ČESKÁ ZBROJOVKA - Prague Stock Exchange price chart for year 2006

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

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]
29.12.2006	900.40	0.00%	0	0	1 010.00	0.00%	0	0
28.12.2006	900.40	0.00%	0	0	1 010.00	0.00%	0	0
27.12.2006	900.40	0.00%	0	0	1 010.00	0.00%	0	0
22.12.2006	900.40	0.00%	0	0	1 010.00	+1.00%	0	0
21.12.2006	900.40	0.00%	0	0	1 000.00	+9.73%	0	0
20.12.2006	900.40	0.00%	0	0	911.30	0.00%	0	0
19.12.2006	900.40	0.00%	0	0	911.30	0.00%	0	0
18.12.2006	900.40	0.00%	0	0	911.30	0.00%	0	0
15.12.2006	900.40	0.00%	0	0	911.30	0.00%	0	0
14.12.2006	900.40	0.00%	0	0	911.30	0.00%	0	0
13.12.2006	900.40	0.00%	0	0	911.30	0.00%	0	0
12.12.2006	900.40	0.00%	0	0	911.30	-5.50%	1 823	2
11.12.2006	900.40	0.00%	0	0	964.40	+4.62%	0	0
8.12.2006	900.40	0.00%	0	0	921.80	+0.03%	0	0
7.12.2006	900.40	0.00%	0	0	921.50	+0.03%	0	0
6.12.2006	900.40	0.00%	0	0	921.20	+12.74%	0	0
5.12.2006	900.40	0.00%	0	0	817.10	0.00%	0	0
4.12.2006	900.40	0.00%	0	0	817.10	-9.34%	16 342	20
1.12.2006	900.40	0.00%	0	0	901.30	0.00%	0	0
30.11.2006	900.40	0.00%	0	0	901.30	0.00%	0	0
29.11.2006	900.40	0.00%	0	0	901.30	-3.71%	5 408	6
28.11.2006	900.40	0.00%	0	0	936.10	0.00%	0	0
27.11.2006	900.40	0.00%	0	0	936.10	0.00%	0	0
24.11.2006	900.40	0.00%	0	0	936.10	+0.01%	0	0
23.11.2006	900.40	0.00%	0	0	936.00	-0.52%	0	0
22.11.2006	900.40	0.00%	0	0	940.90	-1.03%	0	0
21.11.2006	900.40	0.00%	0	0	950.70	-2.78%	0	0
20.11.2006	900.40	0.00%	0	0	977.90	0.00%	0	0
16.11.2006	900.40	-4.99%	0	0	977.90	0.00%	0	0
15.11.2006	947.70	-4.99%	0	0	977.90	0.00%	0	0
14.11.2006	997.50	-5.00%	0	0	977.90	0.00%	0	0
13.11.2006	1 050.00	0.00%	0	0	977.90	0.00%	0	0
10.11.2006	1 050.00	0.00%	0	0	977.90	0.00%	0	0
9.11.2006	1 050.00	0.00%	0	0	977.90	+0.01%	0	0
8.11.2006	1 050.00	0.00%	0	0	977.80	0.00%	0	0
7.11.2006	1 050.00	0.00%	0	0	977.80	+5.08%	0	0
6.11.2006	1 050.00	0.00%	0	0	930.50	-9.72%	4 653	5
3.11.2006	1 050.00	0.00%	0	0	1 030.70	+0.24%	0	0
2.11.2006	1 050.00	0.00%	0	0	1 028.20	0.00%	0	0
1.11.2006	1 050.00	0.00%	0	0	1 028.20	+9.99%	35 987	35
31.10.2006	1 050.00	0.00%	0	0	934.80	+3.63%	0	0
30.10.2006	1 050.00	0.00%	0	0	902.00	+10.00%	0	0
27.10.2006	1 050.00	0.00%	0	0	820.00	+2.48%	0	0
26.10.2006	1 050.00	0.00%	0	0	800.10	0.00%	0	0
25.10.2006	1 050.00	0.00%	0	0	800.10	-8.06%	800	1
24.10.2006	1 050.00	0.00%	0	0	870.30	-9.98%	870	1
23.10.2006	1 050.00	0.00%	0	0	966.80	+2.78%	0	0
20.10.2006	1 050.00	0.00%	0	0	940.60	-4.03%	0	0
19.10.2006	1 050.00	0.00%	0	0	980.10	+0.01%	0	0
18.10.2006	1 050.00	0.00%	0	0	980.00	+9.15%	15 680	16
17.10.2006	1 050.00	0.00%	0	0	897.80	+3.48%	0	0
16.10.2006	1 050.00	0.00%	0	0	867.60	-3.12%	0	0
13.10.2006	1 050.00	0.00%	0	0	895.60	+2.76%	0	0
12.10.2006	1 050.00	0.00%	0	0	871.50	-0.43%	0	0
11.10.2006	1 050.00	0.00%	0	0	875.30	-2.79%	0	0
10.10.2006	1 050.00	0.00%	0	0	900.50	+5.30%	4 503	5
9.10.2006	1 050.00	0.00%	0	0	855.10	+11.55%	0	0
6.10.2006	1 050.00	0.00%	0	0	766.50	-6.77%	5 442	7
5.10.2006	1 050.00	0.00%	0	0	822.20	-2.47%	0	0
4.10.2006	1 050.00	0.00%	0	0	843.10	+9.99%	0	0
3.10.2006	1 050.00	0.00%	0	0	766.50	-9.96%	2 300	3
2.10.2006	1 050.00	0.00%	0	0	851.30	-7.24%	851	1
29.9.2006	1 050.00	0.00%	0	0	917.80	+1.97%	0	0
27.9.2006	1 050.00	0.00%	0	0	900.00	-1.93%	3 600	4
26.9.2006	1 050.00	0.00%	0	0	917.80	0.00%	0	0
25.9.2006	1 050.00	0.00%	0	0	917.80	0.00%	0	0
22.9.2006	1 050.00	0.00%	0	0	917.80	+1.83%	0	0
21.9.2006	1 050.00	0.00%	0	0	901.30	0.00%	0	0
20.9.2006	1 050.00	0.00%	0	0	901.30	+5.71%	8 867	10
19.9.2006	1 050.00	0.00%	0	0	852.60	+9.99%	0	0
18.9.2006	1 050.00	0.00%	0	0	775.10	-10.57%	2 325	3
15.9.2006	1 050.00	0.00%	0	0	866.80	+1.16%	0	0
14.9.2006	1 050.00	0.00%	0	0	856.80	0.00%	0	0
13.9.2006	1 050.00	0.00%	0	0	856.80	-4.92%	2 570	3
12.9.2006	1 050.00	0.00%	0	0	901.20	0.00%	901	1
11.9.2006	1 050.00	0.00%	0	0	901.20	-1.80%	3 605	4
8.9.2006	1 050.00	0.00%	0	0	917.80	+0.82%	0	0
7.9.2006	1 050.00	0.00%	0	0	910.30	-0.33%	0	0
6.9.2006	1 050.00	0.00%	0	0	913.40	-2.90%	0	0
5.9.2006	1 050.00	0.00%	0	0	940.70	0.00%	0	0
4.9.2006	1 050.00	0.00%	0	0	940.70	0.00%	0	0
1.9.2006	1 050.00	0.00%	0	0	940.70	+0.01%	0	0
31.8.2006	1 050.00	0.00%	0	0	940.60	0.00%	0	0
30.8.2006	1 050.00	0.00%	0	0	940.60	+4.37%	0	0
29.8.2006	1 050.00	0.00%	0	0	901.20	-4.19%	901	1
28.8.2006	1 050.00	0.00%	0	0	940.70	+4.37%	0	0
25.8.2006	1 050.00	0.00%	0	0	901.30	+8.31%	4 507	5
24.8.2006	1 050.00	0.00%	0	0	832.10	0.00%	0	0
23.8.2006	1 050.00	0.00%	0	0	832.10	-7.66%	2 496	3
22.8.2006	1 050.00	0.00%	0	0	901.20	-4.18%	3 605	4
21.8.2006	1 050.00	0.00%	0	0	940.60	+3.80%	0	0
18.8.2006	1 050.00	0.00%	0	0	906.10	0.00%	0	0
17.8.2006	1 050.00	0.00%	0	0	906.10	-1.94%	0	0
16.8.2006	1 050.00	0.00%	0	0	924.10	0.00%	0	0
15.8.2006	1 050.00	0.00%	0	0	924.10	-1.17%	0	0
14.8.2006	1 050.00	0.00%	0	0	935.10	-2.38%	0	0
11.8.2006	1 050.00	0.00%	0	0	957.90	+6.42%	0	0
10.8.2006	1 050.00	0.00%	0	0	900.10	-5.38%	7 838	9
9.8.2006	1 050.00	0.00%	0	0	951.30	-1.51%	5 708	6
8.8.2006	1 050.00	0.00%	0	0	965.90	+7.16%	0	0
7.8.2006	1 050.00	0.00%	0	0	901.30	+1.77%	0	0
4.8.2006	1 050.00	0.00%	0	0	885.60	+9.99%	0	0
3.8.2006	1 050.00	0.00%	0	0	805.10	-7.22%	2 415	3
2.8.2006	1 050.00	0.00%	0	0	867.80	0.00%	0	0
1.8.2006	1 050.00	0.00%	0	0	867.80	0.00%	0	0
31.7.2006	1 050.00	0.00%	0	0	867.80	0.00%	0	0
28.7.2006	1 050.00	0.00%	0	0	867.80	0.00%	0	0
27.7.2006	1 050.00	0.00%	0	0	867.80	-0.01%	0	0
26.7.2006	1 050.00	0.00%	0	0	867.90	+0.17%	0	0
25.7.2006	1 050.00	0.00%	0	0	866.40	+1.91%	866	1
24.7.2006	1 050.00	0.00%	0	0	850.10	-10.03%	6 801	8
21.7.2006	1 050.00	0.00%	0	0	944.90	+1.48%	0	0
20.7.2006	1 050.00	0.00%	0	0	931.10	0.00%	0	0
19.7.2006	1 050.00	0.00%	0	0	931.10	-0.55%	0	0
18.7.2006	1 050.00	0.00%	0	0	936.30	-2.07%	0	0
17.7.2006	1 050.00	0.00%	0	0	956.10	-4.36%	0	0
14.7.2006	1 050.00	0.00%	0	0	999.70	+4.56%	25 992	26
13.7.2006	1 050.00	0.00%	0	0	956.10	-4.39%	0	0
12.7.2006	1 050.00	0.00%	0	0	1 000.00	+1.01%	12 000	12
11.7.2006	1 050.00	0.00%	0	0	990.00	+10.00%	9 900	10
10.7.2006	1 050.00	0.00%	0	0	900.00	-7.21%	900	1
7.7.2006	1 050.00	0.00%	0	0	970.00	+9.92%	9 700	10
4.7.2006	1 050.00	0.00%	0	0	882.40	+3.99%	0	0
3.7.2006	1 050.00	0.00%	0	0	848.50	+9.99%	0	0
30.6.2006	1 050.00	0.00%	0	0	771.40	0.00%	0	0
29.6.2006	1 050.00	0.00%	0	0	771.40	0.00%	0	0
28.6.2006	1 050.00	0.00%	0	0	771.40	0.00%	0	0
27.6.2006	1 050.00	0.00%	0	0	771.40	-4.42%	0	0
26.6.2006	1 050.00	0.00%	0	0	807.10	+13.50%	0	0
23.6.2006	1 050.00	0.00%	0	0	711.10	+0.02%	0	0
22.6.2006	1 050.00	0.00%	0	0	710.90	+4.99%	0	0
21.6.2006	1 050.00	0.00%	0	0	677.10	+9.99%	0	0
20.6.2006	1 050.00	0.00%	0	0	615.60	0.00%	616	1
19.6.2006	1 050.00	0.00%	0	0	615.60	+0.04%	0	0
16.6.2006	1 050.00	0.00%	0	0	615.30	-5.33%	1 231	2
15.6.2006	1 050.00	0.00%	0	0	650.00	0.00%	0	0
14.6.2006	1 050.00	0.00%	0	0	650.00	0.00%	0	0
13.6.2006	1 050.00	0.00%	0	0	650.00	-9.98%	3 250	5
12.6.2006	1 050.00	0.00%	0	0	722.10	-9.87%	3 611	5
9.6.2006	1 050.00	0.00%	0	0	801.20	0.00%	0	0
8.6.2006	1 050.00	0.00%	0	0	801.20	+4.48%	2 404	3
7.6.2006	1 050.00	0.00%	0	0	766.80	-5.57%	4 601	6
6.6.2006	1 050.00	0.00%	0	0	812.10	0.00%	0	0
5.6.2006	1 050.00	0.00%	0	0	812.10	-9.94%	4 873	6
2.6.2006	1 050.00	0.00%	0	0	901.80	0.00%	0	0
1.6.2006	1 050.00	0.00%	0	0	901.80	0.00%	0	0
31.5.2006	1 050.00	0.00%	0	0	901.80	0.00%	0	0
30.5.2006	1 050.00	0.00%	0	0	901.80	+0.06%	0	0
29.5.2006	1 050.00	0.00%	0	0	901.20	0.00%	0	0
26.5.2006	1 050.00	0.00%	0	0	901.20	-5.70%	901	1
25.5.2006	1 050.00	0.00%	0	0	955.70	0.00%	0	0
24.5.2006	1 050.00	+5.00%	26 000	25	955.70	+0.60%	28 671	30
23.5.2006	1 000.00	0.00%	0	0	950.00	-4.42%	5 700	6
22.5.2006	1 000.00	0.00%	0	0	994.00	+0.01%	36 778	37
19.5.2006	1 000.00	0.00%	0	0	993.90	-0.11%	39 756	40
18.5.2006	1 000.00	0.00%	0	0	995.00	+0.01%	995	1
17.5.2006	1 000.00	0.00%	0	0	994.90	0.00%	0	0
16.5.2006	1 000.00	0.00%	0	0	994.90	+5.75%	2 985	3
15.5.2006	1 000.00	0.00%	0	0	940.80	-5.44%	0	0
12.5.2006	1 000.00	0.00%	0	0	995.00	0.00%	0	0
11.5.2006	1 000.00	0.00%	0	0	995.00	0.00%	0	0
10.5.2006	1 000.00	0.00%	0	0	995.00	-4.96%	2 985	3
9.5.2006	1 000.00	0.00%	0	0	1 047.00	+0.50%	0	0
5.5.2006	1 000.00	0.00%	0	0	1 041.70	+4.99%	0	0
4.5.2006	1 000.00	0.00%	0	0	992.10	+0.10%	14 882	15
3.5.2006	1 000.00	0.00%	0	0	991.10	-11.19%	4 956	5
2.5.2006	1 000.00	0.00%	0	0	1 116.00	+7.35%	32 850	30
28.4.2006	1 000.00	0.00%	0	0	1 039.50	+5.00%	0	0
27.4.2006	1 000.00	0.00%	0	0	990.00	-7.17%	1 980	2
26.4.2006	1 000.00	0.00%	0	0	1 066.50	+1.04%	0	0
25.4.2006	1 000.00	0.00%	0	0	1 055.50	+1.19%	0	0
24.4.2006	1 000.00	0.00%	0	0	1 043.00	+1.56%	0	0
21.4.2006	1 000.00	+5.26%	3 000	3	1 026.90	+2.11%	0	0
20.4.2006	950.00	0.00%	0	0	1 005.60	+1.57%	0	0
19.4.2006	950.00	0.00%	0	0	990.00	+1.01%	6 499	7
18.4.2006	950.00	0.00%	0	0	980.10	+3.02%	6 861	7
14.4.2006	950.00	0.00%	0	0	951.30	-2.70%	951	1
13.4.2006	950.00	0.00%	0	0	977.70	+0.48%	0	0
12.4.2006	950.00	0.00%	0	0	973.00	-10.36%	41 461	42
11.4.2006	950.00	0.00%	0	0	1 085.50	+0.26%	0	0
10.4.2006	950.00	0.00%	0	0	1 082.60	+0.41%	0	0
7.4.2006	950.00	0.00%	0	0	1 078.10	+0.60%	0	0
6.4.2006	950.00	0.00%	0	0	1 071.60	+1.27%	0	0
5.4.2006	950.00	0.00%	0	0	1 058.10	+0.14%	0	0
4.4.2006	950.00	0.00%	0	0	1 056.60	+1.15%	0	0
3.4.2006	950.00	0.00%	0	0	1 044.50	+1.94%	0	0
31.3.2006	950.00	0.00%	0	0	1 024.60	+5.07%	0	0
30.3.2006	950.00	0.00%	0	0	975.10	+0.51%	2 925	3
29.3.2006	950.00	0.00%	0	0	970.10	-3.48%	25 223	26
28.3.2006	950.00	0.00%	0	0	1 005.10	+3.60%	0	0
27.3.2006	950.00	0.00%	0	0	970.10	+2.08%	0	0
24.3.2006	950.00	0.00%	0	0	950.30	+0.02%	0	0
23.3.2006	950.00	0.00%	0	0	950.10	+4.75%	0	0
22.3.2006	950.00	0.00%	0	0	907.00	0.00%	0	0
21.3.2006	950.00	0.00%	0	0	907.00	0.00%	0	0
20.3.2006	950.00	0.00%	0	0	907.00	-9.99%	4 535	5
17.3.2006	950.00	0.00%	0	0	1 007.70	+1.00%	0	0
16.3.2006	950.00	0.00%	0	0	997.70	+0.54%	0	0
15.3.2006	950.00	0.00%	0	0	992.30	-3.68%	0	0
14.3.2006	950.00	0.00%	0	0	1 030.30	+5.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›