ENERGOAQUA - Prague Stock Exchange price chart for year 2005

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]
30.12.2005992.80+4.99%00
29.12.2005945.60+5.00%001 400.00+5.18%33 60024
28.12.2005900.60+4.99%001 331.000.00%00
27.12.2005857.80+4.99%001 331.000.00%00
23.12.2005817.000.00%001 331.00-4.92%00
22.12.2005817.000.00%001 400.000.00%238 000170
21.12.2005817.000.00%001 400.00+5.26%4 2003
20.12.2005817.000.00%001 330.000.00%00
19.12.2005817.000.00%001 330.00-4.99%00
16.12.2005817.000.00%001 399.90+5.25%20 99915
15.12.2005817.000.00%001 330.000.00%00
14.12.2005817.000.00%001 330.00-4.31%00
13.12.2005817.000.00%001 390.00+10.31%6 9505
12.12.2005817.000.00%001 260.000.00%00
9.12.2005817.000.00%001 260.00-5.44%15 12012
8.12.2005817.000.00%001 332.50-3.44%00
7.12.2005817.000.00%001 380.000.00%6 9005
6.12.2005817.000.00%001 380.000.00%00
5.12.2005817.000.00%001 380.00-0.18%6 9005
2.12.2005817.000.00%001 382.50+9.72%00
1.12.2005817.000.00%001 260.00-4.54%7 5606
30.11.2005817.000.00%001 320.00-5.71%6 6005
29.11.2005817.000.00%001 400.00+7.69%4 2003
28.11.2005817.000.00%001 300.00+1.48%23 40018
25.11.2005817.000.00%001 281.00-2.95%00
24.11.2005817.000.00%001 320.00+10.00%267 960203
23.11.2005817.000.00%001 200.00-7.19%30 00025
22.11.2005817.000.00%001 293.00+2.61%00
21.11.2005817.000.00%001 260.000.00%00
18.11.2005817.000.00%001 260.000.00%00
16.11.2005817.000.00%001 260.000.00%00
15.11.2005817.000.00%001 260.000.00%00
14.11.2005817.000.00%001 260.00-8.62%95 76076
11.11.2005817.000.00%001 379.000.00%00
10.11.2005817.000.00%001 379.00-1.14%00
9.11.2005817.000.00%001 395.00+0.10%00
8.11.2005817.000.00%001 393.50+0.14%00
7.11.2005817.000.00%001 391.50+0.14%00
4.11.2005817.000.00%001 389.50+0.32%00
3.11.2005817.000.00%001 385.00+0.18%00
2.11.2005817.000.00%001 382.50+0.36%00
1.11.2005817.000.00%001 377.50+1.91%00
31.10.2005817.000.00%001 351.60-0.25%00
27.10.2005817.000.00%001 355.00+0.37%00
26.10.2005817.000.00%001 350.00+1.04%00
25.10.2005817.000.00%001 336.00+0.22%00
24.10.2005817.000.00%001 333.00+0.44%00
21.10.2005817.000.00%001 327.10+1.69%00
20.10.2005817.000.00%001 305.000.00%00
19.10.2005817.000.00%001 305.00-7.31%31 32024
18.10.2005817.000.00%001 408.000.00%00
17.10.2005817.000.00%001 408.00+3.07%00
14.10.2005817.000.00%001 366.000.00%00
13.10.2005817.000.00%001 366.00+0.58%00
12.10.2005817.000.00%001 358.00-2.52%1 3581
11.10.2005817.000.00%001 393.200.00%00
10.10.2005817.000.00%001 393.20+1.99%00
7.10.2005817.000.00%001 366.00-2.87%27 86420
6.10.2005817.000.00%001 406.50+2.92%00
5.10.2005817.000.00%001 366.50+3.52%00
4.10.2005817.000.00%001 320.00+8.68%00
3.10.2005817.000.00%001 214.50-0.61%00
30.9.2005817.000.00%001 222.00+1.83%00
29.9.2005817.000.00%001 200.000.00%00
27.9.2005817.000.00%001 200.00+4.34%00
26.9.2005817.000.00%001 150.00+1.50%00
23.9.2005817.000.00%001 133.00-9.36%43 05438
22.9.2005817.000.00%001 250.00-5.66%227 625182
21.9.2005817.000.00%001 325.000.00%00
20.9.2005817.000.00%001 325.00+1.92%00
19.9.2005817.000.00%001 300.000.00%1 3001
16.9.2005817.000.00%001 300.000.00%00
15.9.2005817.000.00%001 300.000.00%00
14.9.2005817.000.00%001 300.000.00%00
13.9.2005817.000.00%001 300.00-1.88%6 5005
12.9.2005817.000.00%001 325.000.00%00
9.9.2005817.000.00%001 325.00+0.18%00
8.9.2005817.000.00%001 322.50+2.12%00
7.9.2005817.000.00%001 295.00-4.07%6 4755
6.9.2005817.000.00%001 350.00+4.20%10 8008
5.9.2005817.000.00%001 295.50-5.98%7 7736
2.9.2005817.000.00%001 378.00+1.32%00
1.9.2005817.000.00%001 360.00+5.01%00
31.8.2005817.000.00%001 295.00-7.23%7 7706
30.8.2005817.000.00%001 396.00+2.53%00
29.8.2005817.000.00%001 361.500.00%00
26.8.2005817.000.00%001 361.50+5.13%00
25.8.2005817.000.00%001 295.000.00%9 0657
24.8.2005817.000.00%001 295.00-4.74%89 35569
23.8.2005817.000.00%001 359.50+4.98%00
22.8.2005817.000.00%001 295.00+9.93%7 7706
19.8.2005817.000.00%001 178.000.00%00
18.8.2005817.000.00%001 178.000.00%00
17.8.2005817.000.00%001 178.000.00%00
16.8.2005817.000.00%001 178.000.00%00
15.8.2005817.000.00%001 178.000.00%00
12.8.2005817.000.00%001 178.00+4.99%00
11.8.2005817.000.00%001 122.00-7.34%5 6105
10.8.2005817.000.00%001 211.00+1.04%00
9.8.2005817.000.00%001 198.50+2.19%00
8.8.2005817.000.00%001 172.80+1.54%00
5.8.2005817.000.00%001 155.00+3.96%00
4.8.2005817.000.00%001 111.00+5.80%00
3.8.2005817.000.00%001 050.00+4.42%39 90038
2.8.2005817.000.00%001 005.500.00%00
1.8.2005817.000.00%001 005.50-5.23%00
29.7.2005817.000.00%001 061.000.00%00
28.7.2005817.000.00%001 061.000.00%00
27.7.2005817.000.00%001 061.000.00%00
26.7.2005817.000.00%001 061.000.00%00
25.7.2005817.000.00%001 061.000.00%00
22.7.2005817.000.00%001 061.00+0.95%00
21.7.2005817.000.00%001 051.00+0.47%00
20.7.2005817.000.00%001 046.00+3.26%00
19.7.2005817.000.00%001 012.90-0.93%00
18.7.2005817.000.00%001 022.50+2.53%00
15.7.2005817.000.00%00997.20+2.69%00
14.7.2005817.000.00%00971.00+5.53%00
13.7.2005817.000.00%00920.10-9.39%5 5216
12.7.2005817.000.00%001 015.50+0.34%00
11.7.2005817.000.00%001 012.00+0.19%00
8.7.2005817.000.00%001 010.000.00%00
7.7.2005817.000.00%001 010.000.00%00
4.7.2005817.000.00%001 010.000.00%00
1.7.2005817.000.00%001 010.000.00%00
30.6.2005817.000.00%001 010.00+4.71%79 79079
29.6.2005817.000.00%00964.500.00%00
28.6.2005817.000.00%00964.50-4.50%00
27.6.2005817.000.00%001 010.00+1.00%35 35035
24.6.2005817.000.00%001 000.00+2.04%49 99850
23.6.2005817.000.00%00980.00+5.37%32 34033
22.6.2005817.000.00%00930.000.00%00
21.6.2005817.000.00%00930.00+9.41%641 540697
20.6.2005817.000.00%00850.00+2.53%39 10046
17.6.2005817.000.00%00829.00-2.47%00
16.6.2005817.000.00%00850.00+3.72%25 50030
15.6.2005817.000.00%00819.50-3.58%00
14.6.2005817.000.00%00850.00-2.35%42 50050
13.6.2005817.000.00%00870.500.00%00
10.6.2005817.000.00%00870.50+2.89%00
9.6.2005817.000.00%00846.00-5.73%00
8.6.2005817.000.00%00897.50+0.27%00
7.6.2005817.000.00%00895.000.00%00
6.6.2005817.000.00%00895.00-2.29%32 000 95132 561
3.6.2005817.000.00%00916.000.00%00
2.6.2005817.000.00%00916.000.00%00
1.6.2005817.000.00%00916.00+3.15%47 63252
31.5.2005817.000.00%00888.0000
30.5.2005817.000.00%00890.50+0.28%00
27.5.2005817.000.00%00888.00-0.55%00
26.5.2005817.000.00%00893.00-2.51%00
25.5.2005817.000.00%00916.000.00%91 600100
24.5.2005817.000.00%00916.00+4.74%46 63652
23.5.2005817.000.00%00874.50+4.98%00
20.5.2005817.000.00%00833.00+3.77%3 3324
19.5.2005817.000.00%00802.70+0.07%00
18.5.2005817.000.00%00802.10+0.07%00
17.5.2005817.000.00%00801.50-1.83%00
16.5.2005817.000.00%00816.500.00%00
13.5.2005817.000.00%00816.50-1.98%00
12.5.2005817.000.00%00833.00-5.23%16 66020
11.5.2005817.000.00%00879.000.00%00
10.5.2005817.000.00%00879.00-3.03%00
9.5.2005817.000.00%00906.500.00%00
6.5.2005817.000.00%00906.50+1.28%00
5.5.2005817.000.00%00895.00+3.17%35 80040
4.5.2005817.000.00%00867.50+4.14%00
3.5.2005817.000.00%00833.00+2.83%00
2.5.2005817.000.00%00810.000.00%00
29.4.2005817.000.00%00810.00-6.62%30 78038
28.4.2005817.000.00%00867.50-0.28%00
27.4.2005817.000.00%00870.00+1.75%8 70010
26.4.2005817.000.00%00855.00+1.78%00
25.4.2005817.000.00%00840.000.00%8 40010
22.4.2005817.000.00%00840.00+1.51%155 400185
21.4.2005817.000.00%00827.50-1.48%00
20.4.2005817.000.00%00840.00+1.51%84 000100
19.4.2005817.000.00%392 160480827.500.00%00
18.4.2005817.000.00%00827.500.00%00
15.4.2005817.000.00%400 330490827.500.00%00
14.4.2005817.000.00%00827.500.00%00
13.4.2005817.00+0.12%588 240720827.500.00%00
12.4.2005816.000.00%00827.500.00%00
11.4.2005816.000.00%00827.500.00%00
8.4.2005816.000.00%00827.500.00%00
7.4.2005816.00+0.49%522 240640827.50+6.08%00
6.4.2005812.000.00%00780.000.00%00
5.4.2005812.00+0.12%527 800650780.000.00%00
4.4.2005811.000.00%00780.000.00%00
1.4.2005811.000.00%00780.000.00%00
31.3.2005811.000.00%00780.00-0.68%00
30.3.2005811.000.00%551 480680785.40-3.27%00
29.3.2005811.000.00%00812.00+3.43%527 800650
25.3.2005811.000.00%00785.00-3.20%00
24.3.2005811.00-0.11%510 930630811.000.00%00
23.3.2005811.900.00%00811.00+0.12%446 050550
22.3.2005811.900.00%00810.00+2.53%405 000500
21.3.2005811.900.00%00790.00-3.65%505 600640
18.3.2005811.900.00%00820.00-2.38%00
17.3.2005811.900.00%00840.000.00%4 712 6005 515
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec