ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2005

1999 2000 2001 2002 2003 2004 2005 2006 2007 Interactive
The Prague Sotck Exchange and RM-System - daily results - ČESKÁ ZBROJOVKA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
30.12.2005900.000.00%00
29.12.2005900.000.00%00978.10+0.01%00
28.12.2005900.000.00%00978.000.00%19 56020
27.12.2005900.000.00%00978.000.00%1 9562
23.12.2005900.000.00%00978.000.00%00
22.12.2005900.000.00%00978.000.00%00
21.12.2005900.000.00%00978.000.00%00
20.12.2005900.000.00%00978.00-4.08%1 9562
19.12.2005900.000.00%001 019.600.00%00
16.12.2005900.000.00%001 019.60-1.00%00
15.12.2005900.000.00%001 030.00+6.58%30 59030
14.12.2005900.000.00%00966.40-3.41%163 803164
13.12.2005900.000.00%001 000.60+5.31%00
12.12.2005900.000.00%00950.10-4.99%4 7515
9.12.2005900.000.00%001 000.00+2.03%20 00020
8.12.2005900.000.00%00980.100.00%00
7.12.2005900.000.00%00980.10-2.58%00
6.12.2005900.000.00%001 006.10+0.85%00
5.12.2005900.000.00%00997.60+4.99%00
2.12.2005900.000.00%00950.100.00%00
1.12.2005900.000.00%00950.100.00%1 9002
30.11.2005900.000.00%00950.100.00%1 9002
29.11.2005900.000.00%00950.100.00%00
28.11.2005900.000.00%00950.100.00%00
25.11.2005900.000.00%00950.10-4.99%1 9002
24.11.2005900.000.00%001 000.00+5.25%3 0003
23.11.2005900.000.00%00950.100.00%9501
22.11.2005900.000.00%00950.100.00%00
21.11.2005900.000.00%00950.10-0.01%2 8503
18.11.2005900.000.00%00950.20+0.01%00
16.11.2005900.000.00%00950.100.00%00
15.11.2005900.000.00%00950.100.00%00
14.11.2005900.000.00%00950.10-5.77%9501
11.11.2005900.000.00%001 008.30-1.63%00
10.11.2005900.000.00%001 025.10+2.51%00
9.11.2005900.000.00%001 000.00+0.10%6 0006
8.11.2005900.000.00%00999.00+0.89%11 89012
7.11.2005900.000.00%00990.100.00%00
4.11.2005900.000.00%00990.100.00%00
3.11.2005900.000.00%00990.10+4.21%00
2.11.2005900.000.00%00950.100.00%3 8004
1.11.2005900.000.00%00950.100.00%16 15217
31.10.2005900.000.00%00950.10-2.61%9501
27.10.2005900.000.00%00975.60+0.97%6 8297
26.10.2005900.000.00%00966.20+1.69%2 8993
25.10.2005900.000.00%00950.100.00%00
24.10.2005900.000.00%00950.10-2.83%9501
21.10.2005900.000.00%00977.80+2.91%00
20.10.2005900.000.00%00950.10-5.47%1 9002
19.10.2005900.000.00%001 005.10+0.75%00
18.10.2005900.000.00%00997.60+4.99%00
17.10.2005900.000.00%00950.100.00%00
14.10.2005900.000.00%00950.10-1.97%4 7515
13.10.2005900.000.00%00969.20+1.90%00
12.10.2005900.000.00%00951.10-4.89%19 38520
11.10.2005900.000.00%001 000.00+5.10%00
10.10.2005900.000.00%00951.40-0.44%4 7575
7.10.2005900.000.00%00955.70+2.75%00
6.10.2005900.000.00%00930.10-2.64%2 7903
5.10.2005900.00+0.73%1 8002955.40-0.03%18 95120
4.10.2005893.500.00%00955.70+0.01%2 8673
3.10.2005893.500.00%00955.600.00%00
30.9.2005893.500.00%00955.600.00%00
29.9.2005893.500.00%00955.60+0.46%6 6897
27.9.2005893.500.00%00951.200.00%4 7565
26.9.2005893.500.00%00951.20+2.44%00
23.9.2005893.500.00%00928.500.00%00
22.9.2005893.500.00%00928.50+0.03%2 7863
21.9.2005893.50-5.00%00928.20-0.19%9281
20.9.2005940.50-5.00%00930.00+3.14%29 13632
19.9.2005990.000.00%00901.60+0.01%2 7053
16.9.2005990.000.00%00901.500.00%00
15.9.2005990.000.00%00901.50-5.33%9021
14.9.2005990.000.00%00952.30+3.45%93 49594
13.9.2005990.000.00%00920.50-0.43%00
12.9.2005990.000.00%00924.50+0.64%00
9.9.2005990.000.00%00918.60-4.82%00
8.9.2005990.000.00%00965.20+4.78%00
7.9.2005990.000.00%00921.10+4.88%00
6.9.2005990.000.00%00878.20-5.36%1 7562
5.9.2005990.000.00%00928.00+9.99%4 6405
2.9.2005990.000.00%00843.700.00%00
1.9.2005990.000.00%00843.70-7.50%1 6872
31.8.2005990.000.00%00912.20-1.39%21 55923
30.8.2005990.000.00%00925.10+2.78%00
29.8.2005990.000.00%00900.00-1.67%316 955352
26.8.2005990.000.00%00915.30+3.98%4 5775
25.8.2005990.000.00%00880.20-3.86%1 7602
24.8.2005990.000.00%00915.60+0.24%00
23.8.2005990.000.00%00913.40+2.54%00
22.8.2005990.000.00%00890.70-1.17%00
19.8.2005990.000.00%00901.30+2.39%00
18.8.2005990.000.00%00880.20+0.01%00
17.8.2005990.000.00%00880.10-2.34%1 7602
16.8.2005990.000.00%00901.20+2.31%17 12319
15.8.2005990.000.00%00880.80-0.10%00
12.8.2005990.000.00%00881.70+9.99%10 57012
11.8.2005990.000.00%00801.60-1.18%1 6032
10.8.2005990.000.00%00811.20-9.98%2 4343
9.8.2005990.000.00%00901.200.00%00
8.8.2005990.000.00%00901.20-0.63%9011
5.8.2005990.000.00%00907.00+0.64%00
4.8.2005990.000.00%00901.20+5.31%4 9486
3.8.2005990.000.00%00855.700.00%00
2.8.2005990.000.00%00855.70-0.04%2 5673
1.8.2005990.000.00%00856.100.00%00
29.7.2005990.000.00%00856.100.00%00
28.7.2005990.000.00%00856.10+9.57%4 2815
27.7.2005990.000.00%00781.30+0.72%00
26.7.2005990.000.00%00775.70+0.38%00
25.7.2005990.000.00%00772.70-0.09%00
22.7.2005990.000.00%00773.40+0.18%00
21.7.2005990.000.00%00772.000.00%00
20.7.2005990.000.00%00772.000.00%00
19.7.2005990.000.00%00772.000.00%00
18.7.2005990.000.00%00772.00-0.46%23 16030
15.7.2005990.000.00%00775.600.00%00
14.7.2005990.000.00%00775.600.00%00
13.7.2005990.000.00%00775.600.00%00
12.7.2005990.000.00%00775.600.00%00
11.7.2005990.000.00%00775.60+0.59%4 6546
8.7.2005990.000.00%00771.000.00%00
7.7.2005990.000.00%00771.00-0.01%00
4.7.2005990.000.00%00771.100.00%00
1.7.2005990.000.00%00771.100.00%00
30.6.2005990.000.00%00771.10+0.14%00
29.6.2005990.000.00%00770.00+9.98%6 1608
28.6.2005990.000.00%00700.100.00%00
27.6.2005990.000.00%00700.10-9.17%2 1003
24.6.2005990.000.00%00770.800.00%00
23.6.2005990.000.00%00770.800.00%00
22.6.2005990.000.00%00770.800.00%00
21.6.2005990.000.00%00770.800.00%00
20.6.2005990.000.00%00770.800.00%00
17.6.2005990.000.00%00770.80-0.03%00
16.6.2005990.00-11.69%39 60040771.10+0.12%00
15.6.20051 121.00-5.00%00770.10+0.27%00
14.6.20051 180.000.00%00768.00+9.99%20 94329
13.6.20051 180.000.00%00698.20-9.92%2 7934
10.6.20051 180.000.00%00775.100.00%00
9.6.20051 180.000.00%00775.10-7.72%1 5502
8.6.20051 180.000.00%00840.000.00%00
7.6.20051 180.000.00%00840.000.00%00
6.6.20051 180.000.00%00840.000.00%00
3.6.20051 180.000.00%00840.000.00%00
2.6.20051 180.000.00%00840.000.00%00
1.6.20051 180.00+2.16%82 60070840.00-9.97%8 40010
31.5.20051 155.000.00%00933.1000
30.5.20051 155.000.00%00933.100.00%00
27.5.20051 155.000.00%00933.100.00%00
26.5.20051 155.000.00%00933.100.00%00
25.5.20051 155.000.00%00933.10-0.01%3 7324
24.5.20051 155.000.00%00933.20-9.99%1 8662
23.5.20051 155.000.00%001 036.800.00%00
20.5.20051 155.000.00%001 036.800.00%00
19.5.20051 155.000.00%001 036.80+7.77%00
18.5.20051 155.000.00%00962.00-9.92%35 25234
17.5.20051 155.000.00%001 068.000.00%1 0681
16.5.20051 155.000.00%001 068.00+4.29%2 1362
13.5.20051 155.000.00%001 024.00-4.11%1 0241
12.5.20051 155.000.00%001 068.00-2.01%2 1362
11.5.20051 155.000.00%001 090.00+3.29%1 0901
10.5.20051 155.000.00%001 055.20-1.11%00
9.5.20051 155.000.00%001 067.100.00%6 4036
6.5.20051 155.000.00%001 067.100.00%2 1342
5.5.20051 155.000.00%001 067.100.00%24 54223
4.5.20051 155.000.00%001 067.10-3.74%4 2684
3.5.20051 155.000.00%001 108.600.00%00
2.5.20051 155.000.00%001 108.600.00%00
29.4.20051 155.000.00%001 108.60+3.88%00
28.4.20051 155.000.00%001 067.100.00%1 0671
27.4.20051 155.000.00%001 067.10-3.74%6 4036
26.4.20051 155.000.00%001 108.60+0.05%00
25.4.20051 155.000.00%001 108.00-6.10%00
22.4.20051 155.000.00%001 180.00-2.88%8 2607
21.4.20051 155.000.00%001 215.10+2.96%00
20.4.20051 155.000.00%001 180.10-2.88%1 1801
19.4.20051 155.000.00%001 215.10+4.36%00
18.4.20051 155.000.00%001 164.30-4.18%00
15.4.20051 155.000.00%001 215.100.00%00
14.4.20051 155.000.00%001 215.10+2.96%00
13.4.20051 155.000.00%001 180.100.00%12 98111
12.4.20051 155.000.00%001 180.100.00%7 0816
11.4.20051 155.000.00%001 180.100.00%3 5403
8.4.20051 155.000.00%001 180.10+1.11%12 98111
7.4.20051 155.000.00%001 167.100.00%00
6.4.20051 155.000.00%001 167.100.00%00
5.4.20051 155.000.00%001 167.100.00%8 1707
4.4.20051 155.000.00%001 167.100.00%5 8365
1.4.20051 155.000.00%001 167.100.00%1 1671
31.3.20051 155.000.00%001 167.100.00%00
30.3.20051 155.000.00%001 167.100.00%2 3342
29.3.20051 155.000.00%001 167.100.00%1 1671
25.3.20051 155.000.00%001 167.10-3.14%18 67416
24.3.20051 155.000.00%001 205.00-0.41%24 10020
23.3.20051 155.000.00%001 210.00+5.20%19 31516
22.3.20051 155.000.00%001 150.10+3.04%7 7757
21.3.20051 155.000.00%001 116.10-0.97%00
18.3.20051 155.000.00%001 127.10-2.83%00
17.3.20051 155.000.00%001 160.00-3.25%5 8005
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec