ENERGOAQUA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (76)
  • Diskuze (90)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 Interactive

The Prague Sotck Exchange and RM-System - daily results - ENERGOAQUA
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	992.80	+4.99%	0	0
29.12.2005	945.60	+5.00%	0	0	1 400.00	+5.18%	33 600	24
28.12.2005	900.60	+4.99%	0	0	1 331.00	0.00%	0	0
27.12.2005	857.80	+4.99%	0	0	1 331.00	0.00%	0	0
23.12.2005	817.00	0.00%	0	0	1 331.00	-4.92%	0	0
22.12.2005	817.00	0.00%	0	0	1 400.00	0.00%	238 000	170
21.12.2005	817.00	0.00%	0	0	1 400.00	+5.26%	4 200	3
20.12.2005	817.00	0.00%	0	0	1 330.00	0.00%	0	0
19.12.2005	817.00	0.00%	0	0	1 330.00	-4.99%	0	0
16.12.2005	817.00	0.00%	0	0	1 399.90	+5.25%	20 999	15
15.12.2005	817.00	0.00%	0	0	1 330.00	0.00%	0	0
14.12.2005	817.00	0.00%	0	0	1 330.00	-4.31%	0	0
13.12.2005	817.00	0.00%	0	0	1 390.00	+10.31%	6 950	5
12.12.2005	817.00	0.00%	0	0	1 260.00	0.00%	0	0
9.12.2005	817.00	0.00%	0	0	1 260.00	-5.44%	15 120	12
8.12.2005	817.00	0.00%	0	0	1 332.50	-3.44%	0	0
7.12.2005	817.00	0.00%	0	0	1 380.00	0.00%	6 900	5
6.12.2005	817.00	0.00%	0	0	1 380.00	0.00%	0	0
5.12.2005	817.00	0.00%	0	0	1 380.00	-0.18%	6 900	5
2.12.2005	817.00	0.00%	0	0	1 382.50	+9.72%	0	0
1.12.2005	817.00	0.00%	0	0	1 260.00	-4.54%	7 560	6
30.11.2005	817.00	0.00%	0	0	1 320.00	-5.71%	6 600	5
29.11.2005	817.00	0.00%	0	0	1 400.00	+7.69%	4 200	3
28.11.2005	817.00	0.00%	0	0	1 300.00	+1.48%	23 400	18
25.11.2005	817.00	0.00%	0	0	1 281.00	-2.95%	0	0
24.11.2005	817.00	0.00%	0	0	1 320.00	+10.00%	267 960	203
23.11.2005	817.00	0.00%	0	0	1 200.00	-7.19%	30 000	25
22.11.2005	817.00	0.00%	0	0	1 293.00	+2.61%	0	0
21.11.2005	817.00	0.00%	0	0	1 260.00	0.00%	0	0
18.11.2005	817.00	0.00%	0	0	1 260.00	0.00%	0	0
16.11.2005	817.00	0.00%	0	0	1 260.00	0.00%	0	0
15.11.2005	817.00	0.00%	0	0	1 260.00	0.00%	0	0
14.11.2005	817.00	0.00%	0	0	1 260.00	-8.62%	95 760	76
11.11.2005	817.00	0.00%	0	0	1 379.00	0.00%	0	0
10.11.2005	817.00	0.00%	0	0	1 379.00	-1.14%	0	0
9.11.2005	817.00	0.00%	0	0	1 395.00	+0.10%	0	0
8.11.2005	817.00	0.00%	0	0	1 393.50	+0.14%	0	0
7.11.2005	817.00	0.00%	0	0	1 391.50	+0.14%	0	0
4.11.2005	817.00	0.00%	0	0	1 389.50	+0.32%	0	0
3.11.2005	817.00	0.00%	0	0	1 385.00	+0.18%	0	0
2.11.2005	817.00	0.00%	0	0	1 382.50	+0.36%	0	0
1.11.2005	817.00	0.00%	0	0	1 377.50	+1.91%	0	0
31.10.2005	817.00	0.00%	0	0	1 351.60	-0.25%	0	0
27.10.2005	817.00	0.00%	0	0	1 355.00	+0.37%	0	0
26.10.2005	817.00	0.00%	0	0	1 350.00	+1.04%	0	0
25.10.2005	817.00	0.00%	0	0	1 336.00	+0.22%	0	0
24.10.2005	817.00	0.00%	0	0	1 333.00	+0.44%	0	0
21.10.2005	817.00	0.00%	0	0	1 327.10	+1.69%	0	0
20.10.2005	817.00	0.00%	0	0	1 305.00	0.00%	0	0
19.10.2005	817.00	0.00%	0	0	1 305.00	-7.31%	31 320	24
18.10.2005	817.00	0.00%	0	0	1 408.00	0.00%	0	0
17.10.2005	817.00	0.00%	0	0	1 408.00	+3.07%	0	0
14.10.2005	817.00	0.00%	0	0	1 366.00	0.00%	0	0
13.10.2005	817.00	0.00%	0	0	1 366.00	+0.58%	0	0
12.10.2005	817.00	0.00%	0	0	1 358.00	-2.52%	1 358	1
11.10.2005	817.00	0.00%	0	0	1 393.20	0.00%	0	0
10.10.2005	817.00	0.00%	0	0	1 393.20	+1.99%	0	0
7.10.2005	817.00	0.00%	0	0	1 366.00	-2.87%	27 864	20
6.10.2005	817.00	0.00%	0	0	1 406.50	+2.92%	0	0
5.10.2005	817.00	0.00%	0	0	1 366.50	+3.52%	0	0
4.10.2005	817.00	0.00%	0	0	1 320.00	+8.68%	0	0
3.10.2005	817.00	0.00%	0	0	1 214.50	-0.61%	0	0
30.9.2005	817.00	0.00%	0	0	1 222.00	+1.83%	0	0
29.9.2005	817.00	0.00%	0	0	1 200.00	0.00%	0	0
27.9.2005	817.00	0.00%	0	0	1 200.00	+4.34%	0	0
26.9.2005	817.00	0.00%	0	0	1 150.00	+1.50%	0	0
23.9.2005	817.00	0.00%	0	0	1 133.00	-9.36%	43 054	38
22.9.2005	817.00	0.00%	0	0	1 250.00	-5.66%	227 625	182
21.9.2005	817.00	0.00%	0	0	1 325.00	0.00%	0	0
20.9.2005	817.00	0.00%	0	0	1 325.00	+1.92%	0	0
19.9.2005	817.00	0.00%	0	0	1 300.00	0.00%	1 300	1
16.9.2005	817.00	0.00%	0	0	1 300.00	0.00%	0	0
15.9.2005	817.00	0.00%	0	0	1 300.00	0.00%	0	0
14.9.2005	817.00	0.00%	0	0	1 300.00	0.00%	0	0
13.9.2005	817.00	0.00%	0	0	1 300.00	-1.88%	6 500	5
12.9.2005	817.00	0.00%	0	0	1 325.00	0.00%	0	0
9.9.2005	817.00	0.00%	0	0	1 325.00	+0.18%	0	0
8.9.2005	817.00	0.00%	0	0	1 322.50	+2.12%	0	0
7.9.2005	817.00	0.00%	0	0	1 295.00	-4.07%	6 475	5
6.9.2005	817.00	0.00%	0	0	1 350.00	+4.20%	10 800	8
5.9.2005	817.00	0.00%	0	0	1 295.50	-5.98%	7 773	6
2.9.2005	817.00	0.00%	0	0	1 378.00	+1.32%	0	0
1.9.2005	817.00	0.00%	0	0	1 360.00	+5.01%	0	0
31.8.2005	817.00	0.00%	0	0	1 295.00	-7.23%	7 770	6
30.8.2005	817.00	0.00%	0	0	1 396.00	+2.53%	0	0
29.8.2005	817.00	0.00%	0	0	1 361.50	0.00%	0	0
26.8.2005	817.00	0.00%	0	0	1 361.50	+5.13%	0	0
25.8.2005	817.00	0.00%	0	0	1 295.00	0.00%	9 065	7
24.8.2005	817.00	0.00%	0	0	1 295.00	-4.74%	89 355	69
23.8.2005	817.00	0.00%	0	0	1 359.50	+4.98%	0	0
22.8.2005	817.00	0.00%	0	0	1 295.00	+9.93%	7 770	6
19.8.2005	817.00	0.00%	0	0	1 178.00	0.00%	0	0
18.8.2005	817.00	0.00%	0	0	1 178.00	0.00%	0	0
17.8.2005	817.00	0.00%	0	0	1 178.00	0.00%	0	0
16.8.2005	817.00	0.00%	0	0	1 178.00	0.00%	0	0
15.8.2005	817.00	0.00%	0	0	1 178.00	0.00%	0	0
12.8.2005	817.00	0.00%	0	0	1 178.00	+4.99%	0	0
11.8.2005	817.00	0.00%	0	0	1 122.00	-7.34%	5 610	5
10.8.2005	817.00	0.00%	0	0	1 211.00	+1.04%	0	0
9.8.2005	817.00	0.00%	0	0	1 198.50	+2.19%	0	0
8.8.2005	817.00	0.00%	0	0	1 172.80	+1.54%	0	0
5.8.2005	817.00	0.00%	0	0	1 155.00	+3.96%	0	0
4.8.2005	817.00	0.00%	0	0	1 111.00	+5.80%	0	0
3.8.2005	817.00	0.00%	0	0	1 050.00	+4.42%	39 900	38
2.8.2005	817.00	0.00%	0	0	1 005.50	0.00%	0	0
1.8.2005	817.00	0.00%	0	0	1 005.50	-5.23%	0	0
29.7.2005	817.00	0.00%	0	0	1 061.00	0.00%	0	0
28.7.2005	817.00	0.00%	0	0	1 061.00	0.00%	0	0
27.7.2005	817.00	0.00%	0	0	1 061.00	0.00%	0	0
26.7.2005	817.00	0.00%	0	0	1 061.00	0.00%	0	0
25.7.2005	817.00	0.00%	0	0	1 061.00	0.00%	0	0
22.7.2005	817.00	0.00%	0	0	1 061.00	+0.95%	0	0
21.7.2005	817.00	0.00%	0	0	1 051.00	+0.47%	0	0
20.7.2005	817.00	0.00%	0	0	1 046.00	+3.26%	0	0
19.7.2005	817.00	0.00%	0	0	1 012.90	-0.93%	0	0
18.7.2005	817.00	0.00%	0	0	1 022.50	+2.53%	0	0
15.7.2005	817.00	0.00%	0	0	997.20	+2.69%	0	0
14.7.2005	817.00	0.00%	0	0	971.00	+5.53%	0	0
13.7.2005	817.00	0.00%	0	0	920.10	-9.39%	5 521	6
12.7.2005	817.00	0.00%	0	0	1 015.50	+0.34%	0	0
11.7.2005	817.00	0.00%	0	0	1 012.00	+0.19%	0	0
8.7.2005	817.00	0.00%	0	0	1 010.00	0.00%	0	0
7.7.2005	817.00	0.00%	0	0	1 010.00	0.00%	0	0
4.7.2005	817.00	0.00%	0	0	1 010.00	0.00%	0	0
1.7.2005	817.00	0.00%	0	0	1 010.00	0.00%	0	0
30.6.2005	817.00	0.00%	0	0	1 010.00	+4.71%	79 790	79
29.6.2005	817.00	0.00%	0	0	964.50	0.00%	0	0
28.6.2005	817.00	0.00%	0	0	964.50	-4.50%	0	0
27.6.2005	817.00	0.00%	0	0	1 010.00	+1.00%	35 350	35
24.6.2005	817.00	0.00%	0	0	1 000.00	+2.04%	49 998	50
23.6.2005	817.00	0.00%	0	0	980.00	+5.37%	32 340	33
22.6.2005	817.00	0.00%	0	0	930.00	0.00%	0	0
21.6.2005	817.00	0.00%	0	0	930.00	+9.41%	641 540	697
20.6.2005	817.00	0.00%	0	0	850.00	+2.53%	39 100	46
17.6.2005	817.00	0.00%	0	0	829.00	-2.47%	0	0
16.6.2005	817.00	0.00%	0	0	850.00	+3.72%	25 500	30
15.6.2005	817.00	0.00%	0	0	819.50	-3.58%	0	0
14.6.2005	817.00	0.00%	0	0	850.00	-2.35%	42 500	50
13.6.2005	817.00	0.00%	0	0	870.50	0.00%	0	0
10.6.2005	817.00	0.00%	0	0	870.50	+2.89%	0	0
9.6.2005	817.00	0.00%	0	0	846.00	-5.73%	0	0
8.6.2005	817.00	0.00%	0	0	897.50	+0.27%	0	0
7.6.2005	817.00	0.00%	0	0	895.00	0.00%	0	0
6.6.2005	817.00	0.00%	0	0	895.00	-2.29%	32 000 951	32 561
3.6.2005	817.00	0.00%	0	0	916.00	0.00%	0	0
2.6.2005	817.00	0.00%	0	0	916.00	0.00%	0	0
1.6.2005	817.00	0.00%	0	0	916.00	+3.15%	47 632	52
31.5.2005	817.00	0.00%	0	0	888.00		0	0
30.5.2005	817.00	0.00%	0	0	890.50	+0.28%	0	0
27.5.2005	817.00	0.00%	0	0	888.00	-0.55%	0	0
26.5.2005	817.00	0.00%	0	0	893.00	-2.51%	0	0
25.5.2005	817.00	0.00%	0	0	916.00	0.00%	91 600	100
24.5.2005	817.00	0.00%	0	0	916.00	+4.74%	46 636	52
23.5.2005	817.00	0.00%	0	0	874.50	+4.98%	0	0
20.5.2005	817.00	0.00%	0	0	833.00	+3.77%	3 332	4
19.5.2005	817.00	0.00%	0	0	802.70	+0.07%	0	0
18.5.2005	817.00	0.00%	0	0	802.10	+0.07%	0	0
17.5.2005	817.00	0.00%	0	0	801.50	-1.83%	0	0
16.5.2005	817.00	0.00%	0	0	816.50	0.00%	0	0
13.5.2005	817.00	0.00%	0	0	816.50	-1.98%	0	0
12.5.2005	817.00	0.00%	0	0	833.00	-5.23%	16 660	20
11.5.2005	817.00	0.00%	0	0	879.00	0.00%	0	0
10.5.2005	817.00	0.00%	0	0	879.00	-3.03%	0	0
9.5.2005	817.00	0.00%	0	0	906.50	0.00%	0	0
6.5.2005	817.00	0.00%	0	0	906.50	+1.28%	0	0
5.5.2005	817.00	0.00%	0	0	895.00	+3.17%	35 800	40
4.5.2005	817.00	0.00%	0	0	867.50	+4.14%	0	0
3.5.2005	817.00	0.00%	0	0	833.00	+2.83%	0	0
2.5.2005	817.00	0.00%	0	0	810.00	0.00%	0	0
29.4.2005	817.00	0.00%	0	0	810.00	-6.62%	30 780	38
28.4.2005	817.00	0.00%	0	0	867.50	-0.28%	0	0
27.4.2005	817.00	0.00%	0	0	870.00	+1.75%	8 700	10
26.4.2005	817.00	0.00%	0	0	855.00	+1.78%	0	0
25.4.2005	817.00	0.00%	0	0	840.00	0.00%	8 400	10
22.4.2005	817.00	0.00%	0	0	840.00	+1.51%	155 400	185
21.4.2005	817.00	0.00%	0	0	827.50	-1.48%	0	0
20.4.2005	817.00	0.00%	0	0	840.00	+1.51%	84 000	100
19.4.2005	817.00	0.00%	392 160	480	827.50	0.00%	0	0
18.4.2005	817.00	0.00%	0	0	827.50	0.00%	0	0
15.4.2005	817.00	0.00%	400 330	490	827.50	0.00%	0	0
14.4.2005	817.00	0.00%	0	0	827.50	0.00%	0	0
13.4.2005	817.00	+0.12%	588 240	720	827.50	0.00%	0	0
12.4.2005	816.00	0.00%	0	0	827.50	0.00%	0	0
11.4.2005	816.00	0.00%	0	0	827.50	0.00%	0	0
8.4.2005	816.00	0.00%	0	0	827.50	0.00%	0	0
7.4.2005	816.00	+0.49%	522 240	640	827.50	+6.08%	0	0
6.4.2005	812.00	0.00%	0	0	780.00	0.00%	0	0
5.4.2005	812.00	+0.12%	527 800	650	780.00	0.00%	0	0
4.4.2005	811.00	0.00%	0	0	780.00	0.00%	0	0
1.4.2005	811.00	0.00%	0	0	780.00	0.00%	0	0
31.3.2005	811.00	0.00%	0	0	780.00	-0.68%	0	0
30.3.2005	811.00	0.00%	551 480	680	785.40	-3.27%	0	0
29.3.2005	811.00	0.00%	0	0	812.00	+3.43%	527 800	650
25.3.2005	811.00	0.00%	0	0	785.00	-3.20%	0	0
24.3.2005	811.00	-0.11%	510 930	630	811.00	0.00%	0	0
23.3.2005	811.90	0.00%	0	0	811.00	+0.12%	446 050	550
22.3.2005	811.90	0.00%	0	0	810.00	+2.53%	405 000	500
21.3.2005	811.90	0.00%	0	0	790.00	-3.65%	505 600	640
18.3.2005	811.90	0.00%	0	0	820.00	-2.38%	0	0
17.3.2005	811.90	0.00%	0	0	840.00	0.00%	4 712 600	5 515
‹‹ First 60 ‹‹ First 20 Next 200 ›