K-T-V INVEST - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (92)
  • Diskuze (147)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - K-T-V INVEST
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	463.00	0.00%	0	0
29.12.2005	463.00	0.00%	0	0	533.40	0.00%	0	0
28.12.2005	463.00	0.00%	0	0	533.40	+1.54%	533	1
27.12.2005	463.00	0.00%	0	0	525.30	-5.45%	2 101	4
23.12.2005	463.00	0.00%	0	0	555.60	0.00%	0	0
22.12.2005	463.00	0.00%	0	0	555.60	0.00%	0	0
21.12.2005	463.00	0.00%	0	0	555.60	0.00%	0	0
20.12.2005	463.00	0.00%	0	0	555.60	0.00%	0	0
19.12.2005	463.00	0.00%	0	0	555.60	+4.83%	0	0
16.12.2005	463.00	0.00%	0	0	530.00	0.00%	0	0
15.12.2005	463.00	0.00%	0	0	530.00	0.00%	0	0
14.12.2005	463.00	0.00%	0	0	530.00	0.00%	0	0
13.12.2005	463.00	0.00%	0	0	530.00	0.00%	1 060	2
12.12.2005	463.00	0.00%	0	0	530.00	-3.53%	1 060	2
9.12.2005	463.00	0.00%	0	0	549.40	-4.18%	0	0
8.12.2005	463.00	0.00%	0	0	573.40	+9.11%	0	0
7.12.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
6.12.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
5.12.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
2.12.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
1.12.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
30.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
29.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
28.11.2005	463.00	0.00%	0	0	525.50	+0.03%	4 204	8
25.11.2005	463.00	0.00%	0	0	525.30	-0.03%	1 051	2
24.11.2005	463.00	0.00%	0	0	525.50	0.00%	1 051	2
23.11.2005	463.00	0.00%	0	0	525.50	0.00%	2 094	4
22.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
21.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
18.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
16.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
15.11.2005	463.00	0.00%	0	0	525.50	0.00%	0	0
14.11.2005	463.00	0.00%	0	0	525.50	-0.73%	1 051	2
11.11.2005	463.00	0.00%	0	0	529.40	-0.74%	0	0
10.11.2005	463.00	0.00%	0	0	533.40	+1.50%	0	0
9.11.2005	463.00	0.00%	0	0	525.50	0.00%	1 051	2
8.11.2005	463.00	0.00%	0	0	525.50	+5.10%	0	0
7.11.2005	463.00	0.00%	0	0	500.00	+1.41%	1 000	2
4.11.2005	463.00	0.00%	0	0	493.00	+2.11%	0	0
3.11.2005	463.00	0.00%	0	0	482.80	-3.45%	0	0
2.11.2005	463.00	0.00%	0	0	500.10	-1.08%	4 001	8
1.11.2005	463.00	0.00%	0	0	505.60	0.00%	0	0
31.10.2005	463.00	0.00%	0	0	505.60	+1.09%	0	0
27.10.2005	463.00	0.00%	0	0	500.10	-2.17%	7 079	14
26.10.2005	463.00	0.00%	0	0	511.20	0.00%	0	0
25.10.2005	463.00	0.00%	0	0	511.20	+2.21%	0	0
24.10.2005	463.00	-0.02%	926	2	500.10	0.00%	0	0
21.10.2005	463.10	0.00%	0	0	500.10	0.00%	0	0
20.10.2005	463.10	0.00%	0	0	500.10	0.00%	0	0
19.10.2005	463.10	0.00%	0	0	500.10	0.00%	0	0
18.10.2005	463.10	0.00%	0	0	500.10	0.00%	0	0
17.10.2005	463.10	0.00%	0	0	500.10	0.00%	0	0
14.10.2005	463.10	0.00%	0	0	500.10	0.00%	1 000	2
13.10.2005	463.10	0.00%	0	0	500.10	0.00%	0	0
12.10.2005	463.10	0.00%	0	0	500.10	-4.04%	1 000	2
11.10.2005	463.10	0.00%	0	0	521.20	0.00%	0	0
10.10.2005	463.10	0.00%	0	0	521.20	0.00%	0	0
7.10.2005	463.10	0.00%	0	0	521.20	0.00%	0	0
6.10.2005	463.10	0.00%	0	0	521.20	0.00%	0	0
5.10.2005	463.10	0.00%	0	0	521.20	0.00%	0	0
4.10.2005	463.10	0.00%	0	0	521.20	+4.21%	1 042	2
3.10.2005	463.10	0.00%	0	0	500.10	+4.57%	0	0
30.9.2005	463.10	0.00%	0	0	478.20	+3.50%	0	0
29.9.2005	463.10	0.00%	0	0	462.00	+10.00%	0	0
27.9.2005	463.10	0.00%	0	0	420.00	-4.54%	0	0
26.9.2005	463.10	0.00%	0	0	440.00	+10.00%	0	0
23.9.2005	463.10	0.00%	0	0	400.00	-9.86%	2 400	6
22.9.2005	463.10	0.00%	0	0	443.80	0.00%	0	0
21.9.2005	463.10	0.00%	0	0	443.80	+3.30%	0	0
20.9.2005	463.10	0.00%	0	0	429.60	+0.06%	0	0
19.9.2005	463.10	0.00%	0	0	429.30	-1.44%	429	1
16.9.2005	463.10	0.00%	0	0	435.60	0.00%	0	0
15.9.2005	463.10	0.00%	0	0	435.60	0.00%	4 356	10
14.9.2005	463.10	0.00%	0	0	435.60	+1.39%	0	0
13.9.2005	463.10	0.00%	0	0	429.60	0.00%	1 718	4
12.9.2005	463.10	0.00%	0	0	429.60	0.00%	0	0
9.9.2005	463.10	0.00%	0	0	429.60	+0.06%	3 007	7
8.9.2005	463.10	0.00%	0	0	429.30	+0.02%	0	0
7.9.2005	463.10	0.00%	0	0	429.20	-0.02%	1 717	4
6.9.2005	463.10	0.00%	0	0	429.30	-2.45%	4 292	10
5.9.2005	463.10	0.00%	0	0	440.10	+2.53%	0	0
2.9.2005	463.10	0.00%	0	0	429.20	+0.02%	1 288	3
1.9.2005	463.10	0.00%	0	0	429.10	-0.02%	3 433	8
31.8.2005	463.10	0.00%	0	0	429.20	+1.10%	0	0
30.8.2005	463.10	0.00%	0	0	424.50	-3.41%	1 698	4
29.8.2005	463.10	0.00%	0	0	439.50	+3.04%	0	0
26.8.2005	463.10	0.00%	0	0	426.50	-5.22%	3 506	8
25.8.2005	463.10	0.00%	0	0	450.00	-0.28%	3 600	8
24.8.2005	463.10	0.00%	0	0	451.30	-3.63%	0	0
23.8.2005	463.10	0.00%	0	0	468.30	+9.98%	0	0
22.8.2005	463.10	0.00%	0	0	425.80	+0.11%	852	2
19.8.2005	463.10	0.00%	0	0	425.30	-0.07%	851	2
18.8.2005	463.10	0.00%	0	0	425.60	+2.30%	0	0
17.8.2005	463.10	0.00%	0	0	416.00	+0.09%	0	0
16.8.2005	463.10	0.00%	0	0	415.60	-0.02%	831	2
15.8.2005	463.10	0.00%	0	0	415.70	+3.58%	0	0
12.8.2005	463.10	0.00%	0	0	401.30	0.00%	0	0
11.8.2005	463.10	0.00%	0	0	401.30	+3.13%	3 953	10
10.8.2005	463.10	0.00%	0	0	389.10	+0.02%	1 557	4
9.8.2005	463.10	0.00%	0	0	389.00	+0.23%	0	0
8.8.2005	463.10	0.00%	0	0	388.10	+0.38%	0	0
5.8.2005	463.10	0.00%	0	0	386.60	-0.38%	1 549	4
4.8.2005	463.10	0.00%	0	0	388.10	0.00%	0	0
3.8.2005	463.10	0.00%	0	0	388.10	0.00%	0	0
2.8.2005	463.10	0.00%	0	0	388.10	0.00%	0	0
1.8.2005	463.10	0.00%	0	0	388.10	0.00%	0	0
29.7.2005	463.10	0.00%	0	0	388.10	0.00%	0	0
28.7.2005	463.10	0.00%	0	0	388.10	+0.93%	0	0
27.7.2005	463.10	0.00%	0	0	384.50	-1.68%	769	2
26.7.2005	463.10	0.00%	0	0	391.10	-6.70%	782	2
25.7.2005	463.10	0.00%	0	0	419.20	+9.99%	0	0
22.7.2005	463.10	0.00%	0	0	381.10	0.00%	0	0
21.7.2005	463.10	0.00%	0	0	381.10	0.00%	0	0
20.7.2005	463.10	0.00%	0	0	381.10	0.00%	0	0
19.7.2005	463.10	0.00%	0	0	381.10	+0.26%	0	0
18.7.2005	463.10	0.00%	0	0	380.10	+0.31%	1 520	4
15.7.2005	463.10	0.00%	0	0	378.90	-10.00%	30 717	81
14.7.2005	463.10	0.00%	0	0	421.00	0.00%	0	0
13.7.2005	463.10	0.00%	0	0	421.00	0.00%	0	0
12.7.2005	463.10	0.00%	0	0	421.00	-9.81%	421	1
11.7.2005	463.10	0.00%	0	0	466.80	0.00%	0	0
8.7.2005	463.10	0.00%	0	0	466.80	0.00%	0	0
7.7.2005	463.10	0.00%	0	0	466.80	+0.08%	0	0
4.7.2005	463.10	0.00%	0	0	466.40	-9.54%	466	1
1.7.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
30.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
29.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
28.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
27.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
24.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
23.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
22.6.2005	463.10	0.00%	0	0	515.60	0.00%	0	0
21.6.2005	463.10	0.00%	0	0	515.60	+0.54%	0	0
20.6.2005	463.10	+4.99%	0	0	512.80	-6.91%	2 051	4
17.6.2005	441.10	+5.00%	0	0	550.90	-9.98%	1 102	2
16.6.2005	420.10	+5.00%	0	0	612.00	+7.97%	1 836	3
15.6.2005	400.10	+4.99%	0	0	566.80	+9.99%	0	0
14.6.2005	381.10	+4.99%	0	0	515.30	+0.99%	2 577	5
13.6.2005	363.00	0.00%	0	0	510.20	+3.25%	0	0
10.6.2005	363.00	0.00%	0	0	494.10	-9.68%	2 471	5
9.6.2005	363.00	0.00%	0	0	547.10	0.00%	0	0
8.6.2005	363.00	0.00%	0	0	547.10	-0.30%	0	0
7.6.2005	363.00	0.00%	0	0	548.80	0.00%	0	0
6.6.2005	363.00	0.00%	0	0	548.80	-0.86%	0	0
3.6.2005	363.00	0.00%	0	0	553.60	-0.35%	0	0
2.6.2005	363.00	0.00%	0	0	555.60	+3.06%	0	0
1.6.2005	363.00	0.00%	0	0	539.10	-10.00%	0	0
31.5.2005	363.00	0.00%	0	0	599.00		0	0
30.5.2005	363.00	0.00%	0	0	599.00	0.00%	0	0
27.5.2005	363.00	0.00%	0	0	599.00	0.00%	0	0
26.5.2005	363.00	0.00%	0	0	599.00	0.00%	0	0
25.5.2005	363.00	0.00%	0	0	599.00	0.00%	0	0
24.5.2005	363.00	0.00%	0	0	599.00	-0.16%	0	0
23.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
20.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
19.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
18.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
17.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
16.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
13.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
12.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
11.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
10.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
9.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
6.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
5.5.2005	363.00	0.00%	0	0	600.00	0.00%	0	0
4.5.2005	363.00	0.00%	0	0	600.00	-1.96%	0	0
3.5.2005	363.00	0.00%	0	0	612.00	0.00%	0	0
2.5.2005	363.00	0.00%	0	0	612.00	0.00%	0	0
29.4.2005	363.00	0.00%	0	0	612.00	0.00%	0	0
28.4.2005	363.00	0.00%	0	0	612.00	0.00%	0	0
27.4.2005	363.00	0.00%	0	0	612.00	-9.85%	0	0
26.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
25.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
22.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
21.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
20.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
19.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
18.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
15.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
14.4.2005	363.00	0.00%	0	0	678.90	0.00%	0	0
13.4.2005	363.00	0.00%	0	0	678.90	+9.99%	679	1
12.4.2005	363.00	0.00%	0	0	617.20	+9.99%	0	0
11.4.2005	363.00	0.00%	0	0	561.10	+9.99%	0	0
8.4.2005	363.00	0.00%	0	0	510.10	0.00%	1 530	3
7.4.2005	363.00	0.00%	0	0	510.10	0.00%	0	0
6.4.2005	363.00	0.00%	0	0	510.10	+0.43%	0	0
5.4.2005	363.00	0.00%	0	0	507.90	-1.49%	1 771 226	3 473
4.4.2005	363.00	0.00%	0	0	515.60	+1.95%	0	0
1.4.2005	363.00	0.00%	0	0	505.70	+0.61%	0	0
31.3.2005	363.00	0.00%	0	0	502.60	+0.01%	1 508	3
30.3.2005	363.00	0.00%	0	0	502.50	-1.68%	3 015	6
29.3.2005	363.00	0.00%	0	0	511.10	0.00%	0	0
25.3.2005	363.00	0.00%	0	0	511.10	+1.97%	2 044	4
24.3.2005	363.00	0.00%	0	0	501.20	+0.13%	0	0
23.3.2005	363.00	0.00%	0	0	500.50	+3.47%	1 502	3
22.3.2005	363.00	0.00%	0	0	483.70	0.00%	0	0
21.3.2005	363.00	0.00%	0	0	483.70	+2.89%	0	0
18.3.2005	363.00	0.00%	0	0	470.10	0.00%	0	0
17.3.2005	363.00	0.00%	0	0	470.10	+3.50%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›