ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (409)
  • Diskuze (64)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
30.12.2005	900.00	0.00%	0	0
29.12.2005	900.00	0.00%	0	0	978.10	+0.01%	0	0
28.12.2005	900.00	0.00%	0	0	978.00	0.00%	19 560	20
27.12.2005	900.00	0.00%	0	0	978.00	0.00%	1 956	2
23.12.2005	900.00	0.00%	0	0	978.00	0.00%	0	0
22.12.2005	900.00	0.00%	0	0	978.00	0.00%	0	0
21.12.2005	900.00	0.00%	0	0	978.00	0.00%	0	0
20.12.2005	900.00	0.00%	0	0	978.00	-4.08%	1 956	2
19.12.2005	900.00	0.00%	0	0	1 019.60	0.00%	0	0
16.12.2005	900.00	0.00%	0	0	1 019.60	-1.00%	0	0
15.12.2005	900.00	0.00%	0	0	1 030.00	+6.58%	30 590	30
14.12.2005	900.00	0.00%	0	0	966.40	-3.41%	163 803	164
13.12.2005	900.00	0.00%	0	0	1 000.60	+5.31%	0	0
12.12.2005	900.00	0.00%	0	0	950.10	-4.99%	4 751	5
9.12.2005	900.00	0.00%	0	0	1 000.00	+2.03%	20 000	20
8.12.2005	900.00	0.00%	0	0	980.10	0.00%	0	0
7.12.2005	900.00	0.00%	0	0	980.10	-2.58%	0	0
6.12.2005	900.00	0.00%	0	0	1 006.10	+0.85%	0	0
5.12.2005	900.00	0.00%	0	0	997.60	+4.99%	0	0
2.12.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
1.12.2005	900.00	0.00%	0	0	950.10	0.00%	1 900	2
30.11.2005	900.00	0.00%	0	0	950.10	0.00%	1 900	2
29.11.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
28.11.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
25.11.2005	900.00	0.00%	0	0	950.10	-4.99%	1 900	2
24.11.2005	900.00	0.00%	0	0	1 000.00	+5.25%	3 000	3
23.11.2005	900.00	0.00%	0	0	950.10	0.00%	950	1
22.11.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
21.11.2005	900.00	0.00%	0	0	950.10	-0.01%	2 850	3
18.11.2005	900.00	0.00%	0	0	950.20	+0.01%	0	0
16.11.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
15.11.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
14.11.2005	900.00	0.00%	0	0	950.10	-5.77%	950	1
11.11.2005	900.00	0.00%	0	0	1 008.30	-1.63%	0	0
10.11.2005	900.00	0.00%	0	0	1 025.10	+2.51%	0	0
9.11.2005	900.00	0.00%	0	0	1 000.00	+0.10%	6 000	6
8.11.2005	900.00	0.00%	0	0	999.00	+0.89%	11 890	12
7.11.2005	900.00	0.00%	0	0	990.10	0.00%	0	0
4.11.2005	900.00	0.00%	0	0	990.10	0.00%	0	0
3.11.2005	900.00	0.00%	0	0	990.10	+4.21%	0	0
2.11.2005	900.00	0.00%	0	0	950.10	0.00%	3 800	4
1.11.2005	900.00	0.00%	0	0	950.10	0.00%	16 152	17
31.10.2005	900.00	0.00%	0	0	950.10	-2.61%	950	1
27.10.2005	900.00	0.00%	0	0	975.60	+0.97%	6 829	7
26.10.2005	900.00	0.00%	0	0	966.20	+1.69%	2 899	3
25.10.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
24.10.2005	900.00	0.00%	0	0	950.10	-2.83%	950	1
21.10.2005	900.00	0.00%	0	0	977.80	+2.91%	0	0
20.10.2005	900.00	0.00%	0	0	950.10	-5.47%	1 900	2
19.10.2005	900.00	0.00%	0	0	1 005.10	+0.75%	0	0
18.10.2005	900.00	0.00%	0	0	997.60	+4.99%	0	0
17.10.2005	900.00	0.00%	0	0	950.10	0.00%	0	0
14.10.2005	900.00	0.00%	0	0	950.10	-1.97%	4 751	5
13.10.2005	900.00	0.00%	0	0	969.20	+1.90%	0	0
12.10.2005	900.00	0.00%	0	0	951.10	-4.89%	19 385	20
11.10.2005	900.00	0.00%	0	0	1 000.00	+5.10%	0	0
10.10.2005	900.00	0.00%	0	0	951.40	-0.44%	4 757	5
7.10.2005	900.00	0.00%	0	0	955.70	+2.75%	0	0
6.10.2005	900.00	0.00%	0	0	930.10	-2.64%	2 790	3
5.10.2005	900.00	+0.73%	1 800	2	955.40	-0.03%	18 951	20
4.10.2005	893.50	0.00%	0	0	955.70	+0.01%	2 867	3
3.10.2005	893.50	0.00%	0	0	955.60	0.00%	0	0
30.9.2005	893.50	0.00%	0	0	955.60	0.00%	0	0
29.9.2005	893.50	0.00%	0	0	955.60	+0.46%	6 689	7
27.9.2005	893.50	0.00%	0	0	951.20	0.00%	4 756	5
26.9.2005	893.50	0.00%	0	0	951.20	+2.44%	0	0
23.9.2005	893.50	0.00%	0	0	928.50	0.00%	0	0
22.9.2005	893.50	0.00%	0	0	928.50	+0.03%	2 786	3
21.9.2005	893.50	-5.00%	0	0	928.20	-0.19%	928	1
20.9.2005	940.50	-5.00%	0	0	930.00	+3.14%	29 136	32
19.9.2005	990.00	0.00%	0	0	901.60	+0.01%	2 705	3
16.9.2005	990.00	0.00%	0	0	901.50	0.00%	0	0
15.9.2005	990.00	0.00%	0	0	901.50	-5.33%	902	1
14.9.2005	990.00	0.00%	0	0	952.30	+3.45%	93 495	94
13.9.2005	990.00	0.00%	0	0	920.50	-0.43%	0	0
12.9.2005	990.00	0.00%	0	0	924.50	+0.64%	0	0
9.9.2005	990.00	0.00%	0	0	918.60	-4.82%	0	0
8.9.2005	990.00	0.00%	0	0	965.20	+4.78%	0	0
7.9.2005	990.00	0.00%	0	0	921.10	+4.88%	0	0
6.9.2005	990.00	0.00%	0	0	878.20	-5.36%	1 756	2
5.9.2005	990.00	0.00%	0	0	928.00	+9.99%	4 640	5
2.9.2005	990.00	0.00%	0	0	843.70	0.00%	0	0
1.9.2005	990.00	0.00%	0	0	843.70	-7.50%	1 687	2
31.8.2005	990.00	0.00%	0	0	912.20	-1.39%	21 559	23
30.8.2005	990.00	0.00%	0	0	925.10	+2.78%	0	0
29.8.2005	990.00	0.00%	0	0	900.00	-1.67%	316 955	352
26.8.2005	990.00	0.00%	0	0	915.30	+3.98%	4 577	5
25.8.2005	990.00	0.00%	0	0	880.20	-3.86%	1 760	2
24.8.2005	990.00	0.00%	0	0	915.60	+0.24%	0	0
23.8.2005	990.00	0.00%	0	0	913.40	+2.54%	0	0
22.8.2005	990.00	0.00%	0	0	890.70	-1.17%	0	0
19.8.2005	990.00	0.00%	0	0	901.30	+2.39%	0	0
18.8.2005	990.00	0.00%	0	0	880.20	+0.01%	0	0
17.8.2005	990.00	0.00%	0	0	880.10	-2.34%	1 760	2
16.8.2005	990.00	0.00%	0	0	901.20	+2.31%	17 123	19
15.8.2005	990.00	0.00%	0	0	880.80	-0.10%	0	0
12.8.2005	990.00	0.00%	0	0	881.70	+9.99%	10 570	12
11.8.2005	990.00	0.00%	0	0	801.60	-1.18%	1 603	2
10.8.2005	990.00	0.00%	0	0	811.20	-9.98%	2 434	3
9.8.2005	990.00	0.00%	0	0	901.20	0.00%	0	0
8.8.2005	990.00	0.00%	0	0	901.20	-0.63%	901	1
5.8.2005	990.00	0.00%	0	0	907.00	+0.64%	0	0
4.8.2005	990.00	0.00%	0	0	901.20	+5.31%	4 948	6
3.8.2005	990.00	0.00%	0	0	855.70	0.00%	0	0
2.8.2005	990.00	0.00%	0	0	855.70	-0.04%	2 567	3
1.8.2005	990.00	0.00%	0	0	856.10	0.00%	0	0
29.7.2005	990.00	0.00%	0	0	856.10	0.00%	0	0
28.7.2005	990.00	0.00%	0	0	856.10	+9.57%	4 281	5
27.7.2005	990.00	0.00%	0	0	781.30	+0.72%	0	0
26.7.2005	990.00	0.00%	0	0	775.70	+0.38%	0	0
25.7.2005	990.00	0.00%	0	0	772.70	-0.09%	0	0
22.7.2005	990.00	0.00%	0	0	773.40	+0.18%	0	0
21.7.2005	990.00	0.00%	0	0	772.00	0.00%	0	0
20.7.2005	990.00	0.00%	0	0	772.00	0.00%	0	0
19.7.2005	990.00	0.00%	0	0	772.00	0.00%	0	0
18.7.2005	990.00	0.00%	0	0	772.00	-0.46%	23 160	30
15.7.2005	990.00	0.00%	0	0	775.60	0.00%	0	0
14.7.2005	990.00	0.00%	0	0	775.60	0.00%	0	0
13.7.2005	990.00	0.00%	0	0	775.60	0.00%	0	0
12.7.2005	990.00	0.00%	0	0	775.60	0.00%	0	0
11.7.2005	990.00	0.00%	0	0	775.60	+0.59%	4 654	6
8.7.2005	990.00	0.00%	0	0	771.00	0.00%	0	0
7.7.2005	990.00	0.00%	0	0	771.00	-0.01%	0	0
4.7.2005	990.00	0.00%	0	0	771.10	0.00%	0	0
1.7.2005	990.00	0.00%	0	0	771.10	0.00%	0	0
30.6.2005	990.00	0.00%	0	0	771.10	+0.14%	0	0
29.6.2005	990.00	0.00%	0	0	770.00	+9.98%	6 160	8
28.6.2005	990.00	0.00%	0	0	700.10	0.00%	0	0
27.6.2005	990.00	0.00%	0	0	700.10	-9.17%	2 100	3
24.6.2005	990.00	0.00%	0	0	770.80	0.00%	0	0
23.6.2005	990.00	0.00%	0	0	770.80	0.00%	0	0
22.6.2005	990.00	0.00%	0	0	770.80	0.00%	0	0
21.6.2005	990.00	0.00%	0	0	770.80	0.00%	0	0
20.6.2005	990.00	0.00%	0	0	770.80	0.00%	0	0
17.6.2005	990.00	0.00%	0	0	770.80	-0.03%	0	0
16.6.2005	990.00	-11.69%	39 600	40	771.10	+0.12%	0	0
15.6.2005	1 121.00	-5.00%	0	0	770.10	+0.27%	0	0
14.6.2005	1 180.00	0.00%	0	0	768.00	+9.99%	20 943	29
13.6.2005	1 180.00	0.00%	0	0	698.20	-9.92%	2 793	4
10.6.2005	1 180.00	0.00%	0	0	775.10	0.00%	0	0
9.6.2005	1 180.00	0.00%	0	0	775.10	-7.72%	1 550	2
8.6.2005	1 180.00	0.00%	0	0	840.00	0.00%	0	0
7.6.2005	1 180.00	0.00%	0	0	840.00	0.00%	0	0
6.6.2005	1 180.00	0.00%	0	0	840.00	0.00%	0	0
3.6.2005	1 180.00	0.00%	0	0	840.00	0.00%	0	0
2.6.2005	1 180.00	0.00%	0	0	840.00	0.00%	0	0
1.6.2005	1 180.00	+2.16%	82 600	70	840.00	-9.97%	8 400	10
31.5.2005	1 155.00	0.00%	0	0	933.10		0	0
30.5.2005	1 155.00	0.00%	0	0	933.10	0.00%	0	0
27.5.2005	1 155.00	0.00%	0	0	933.10	0.00%	0	0
26.5.2005	1 155.00	0.00%	0	0	933.10	0.00%	0	0
25.5.2005	1 155.00	0.00%	0	0	933.10	-0.01%	3 732	4
24.5.2005	1 155.00	0.00%	0	0	933.20	-9.99%	1 866	2
23.5.2005	1 155.00	0.00%	0	0	1 036.80	0.00%	0	0
20.5.2005	1 155.00	0.00%	0	0	1 036.80	0.00%	0	0
19.5.2005	1 155.00	0.00%	0	0	1 036.80	+7.77%	0	0
18.5.2005	1 155.00	0.00%	0	0	962.00	-9.92%	35 252	34
17.5.2005	1 155.00	0.00%	0	0	1 068.00	0.00%	1 068	1
16.5.2005	1 155.00	0.00%	0	0	1 068.00	+4.29%	2 136	2
13.5.2005	1 155.00	0.00%	0	0	1 024.00	-4.11%	1 024	1
12.5.2005	1 155.00	0.00%	0	0	1 068.00	-2.01%	2 136	2
11.5.2005	1 155.00	0.00%	0	0	1 090.00	+3.29%	1 090	1
10.5.2005	1 155.00	0.00%	0	0	1 055.20	-1.11%	0	0
9.5.2005	1 155.00	0.00%	0	0	1 067.10	0.00%	6 403	6
6.5.2005	1 155.00	0.00%	0	0	1 067.10	0.00%	2 134	2
5.5.2005	1 155.00	0.00%	0	0	1 067.10	0.00%	24 542	23
4.5.2005	1 155.00	0.00%	0	0	1 067.10	-3.74%	4 268	4
3.5.2005	1 155.00	0.00%	0	0	1 108.60	0.00%	0	0
2.5.2005	1 155.00	0.00%	0	0	1 108.60	0.00%	0	0
29.4.2005	1 155.00	0.00%	0	0	1 108.60	+3.88%	0	0
28.4.2005	1 155.00	0.00%	0	0	1 067.10	0.00%	1 067	1
27.4.2005	1 155.00	0.00%	0	0	1 067.10	-3.74%	6 403	6
26.4.2005	1 155.00	0.00%	0	0	1 108.60	+0.05%	0	0
25.4.2005	1 155.00	0.00%	0	0	1 108.00	-6.10%	0	0
22.4.2005	1 155.00	0.00%	0	0	1 180.00	-2.88%	8 260	7
21.4.2005	1 155.00	0.00%	0	0	1 215.10	+2.96%	0	0
20.4.2005	1 155.00	0.00%	0	0	1 180.10	-2.88%	1 180	1
19.4.2005	1 155.00	0.00%	0	0	1 215.10	+4.36%	0	0
18.4.2005	1 155.00	0.00%	0	0	1 164.30	-4.18%	0	0
15.4.2005	1 155.00	0.00%	0	0	1 215.10	0.00%	0	0
14.4.2005	1 155.00	0.00%	0	0	1 215.10	+2.96%	0	0
13.4.2005	1 155.00	0.00%	0	0	1 180.10	0.00%	12 981	11
12.4.2005	1 155.00	0.00%	0	0	1 180.10	0.00%	7 081	6
11.4.2005	1 155.00	0.00%	0	0	1 180.10	0.00%	3 540	3
8.4.2005	1 155.00	0.00%	0	0	1 180.10	+1.11%	12 981	11
7.4.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	0	0
6.4.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	0	0
5.4.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	8 170	7
4.4.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	5 836	5
1.4.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	1 167	1
31.3.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	0	0
30.3.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	2 334	2
29.3.2005	1 155.00	0.00%	0	0	1 167.10	0.00%	1 167	1
25.3.2005	1 155.00	0.00%	0	0	1 167.10	-3.14%	18 674	16
24.3.2005	1 155.00	0.00%	0	0	1 205.00	-0.41%	24 100	20
23.3.2005	1 155.00	0.00%	0	0	1 210.00	+5.20%	19 315	16
22.3.2005	1 155.00	0.00%	0	0	1 150.10	+3.04%	7 775	7
21.3.2005	1 155.00	0.00%	0	0	1 116.10	-0.97%	0	0
18.3.2005	1 155.00	0.00%	0	0	1 127.10	-2.83%	0	0
17.3.2005	1 155.00	0.00%	0	0	1 160.00	-3.25%	5 800	5
‹‹ First 60 ‹‹ First 20 Next 200 ›