MADETA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (66)
  • Diskuze (57)
  • 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 - MADETA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
29.12.2005					701.20	0.00%	9 816	14
28.12.2005					701.20	+0.17%	0	0
27.12.2005					700.00	0.00%	0	0
23.12.2005					700.00	0.00%	0	0
22.12.2005					700.00	0.00%	0	0
21.12.2005					700.00	-2.17%	14 700	21
20.12.2005					715.60	0.00%	0	0
19.12.2005					715.60	+0.61%	0	0
16.12.2005					711.20	0.00%	0	0
15.12.2005					711.20	0.00%	0	0
14.12.2005					711.20	0.00%	4 978	7
13.12.2005					711.20	0.00%	0	0
12.12.2005					711.20	0.00%	9 957	14
9.12.2005					711.20	0.00%	0	0
8.12.2005					711.20	0.00%	0	0
7.12.2005					711.20	0.00%	0	0
6.12.2005					711.20	+0.48%	8 534	12
5.12.2005					707.80	+1.11%	9 909	14
2.12.2005					700.00	0.00%	9 800	14
1.12.2005					700.00	-3.52%	9 800	14
30.11.2005					725.60	0.00%	0	0
29.11.2005					725.60	0.00%	0	0
28.11.2005					725.60	+0.04%	0	0
25.11.2005					725.30	-0.04%	5 077	7
24.11.2005					725.60	+0.04%	0	0
23.11.2005					725.30	-0.04%	15 231	21
22.11.2005					725.60	+0.04%	0	0
21.11.2005					725.30	0.00%	15 231	21
18.11.2005					725.30	0.00%	0	0
16.11.2005					725.30	-0.04%	0	0
15.11.2005					725.60	0.00%	10 158	14
14.11.2005					725.60	-4.87%	0	0
11.11.2005					762.80	0.00%	0	0
10.11.2005					762.80	+0.80%	0	0
9.11.2005					756.70	-5.41%	15 455	21
8.11.2005					800.00	+3.06%	8 800	11
7.11.2005					776.20	-3.09%	0	0
4.11.2005					801.00	+4.47%	17 622	22
3.11.2005					766.70	-4.28%	0	0
2.11.2005					801.00	0.00%	4 806	6
1.11.2005					801.00	+0.12%	11 214	14
31.10.2005					800.00	-2.04%	56 109	70
27.10.2005					816.70	+0.13%	33 834	42
26.10.2005					815.60	-0.53%	22 509	28
25.10.2005					820.00	+2.50%	41 800	52
24.10.2005					800.00	0.00%	18 400	23
21.10.2005					800.00	0.00%	11 200	14
20.10.2005					800.00	0.00%	16 800	21
19.10.2005					800.00	+3.74%	38 900	48
18.10.2005					771.10	+10.00%	5 398	7
17.10.2005					701.00	0.00%	0	0
14.10.2005					701.00	0.00%	0	0
13.10.2005					701.00	-8.12%	34 349	49
12.10.2005					763.00	+0.72%	0	0
11.10.2005					757.50	+3.27%	0	0
10.10.2005						-100.00%	0	0
14.9.2004	750.00	-4.76%	9 000	12
13.9.2004	787.50	+5.00%	173 250	220
10.9.2004	750.00	0.00%	0	0	733.50	+3.13%	0	0
9.9.2004	750.00	0.00%	0	0	711.20	+1.48%	29 721	42
8.9.2004	750.00	0.00%	0	0	700.80	-0.05%	0	0
7.9.2004	750.00	0.00%	0	0	701.20	0.00%	21 737	31
6.9.2004	750.00	0.00%	0	0	701.20	-0.01%	4 908	7
3.9.2004	750.00	0.00%	0	0	701.30	+0.02%	0	0
2.9.2004	750.00	0.00%	0	0	701.10	+2.78%	14 590	21
1.9.2004	750.00	0.00%	0	0	682.10	0.00%	14 324	21
31.8.2004	750.00	0.00%	0	0	682.10	+0.08%	19 263	28
30.8.2004	750.00	0.00%	0	0	681.50	-9.13%	4 771	7
27.8.2004	750.00	0.00%	0	0	750.00	0.00%	350 400	460
26.8.2004	750.00	0.00%	0	0	750.00	-0.79%	319 858	427
25.8.2004	750.00	0.00%	0	0	756.00	-1.61%	52 755	70
24.8.2004	750.00	0.00%	0	0	768.40	+1.99%	0	0
23.8.2004	750.00	0.00%	0	0	753.40	+0.31%	424 418	612
20.8.2004	750.00	0.00%	0	0	751.00	0.00%	10 546	14
19.8.2004	750.00	0.00%	0	0	751.00	+0.13%	26 278	35
18.8.2004	750.00	0.00%	0	0	750.00	-5.13%	15 750	21
17.8.2004	750.00	0.00%	0	0	790.60	+3.86%	0	0
16.8.2004	750.00	0.00%	0	0	761.20	+0.68%	5 328	7
13.8.2004	750.00	0.00%	0	0	756.00	+0.65%	0	0
12.8.2004	750.00	0.00%	0	0	751.10	-11.21%	115 615	147
11.8.2004	750.00	0.00%	0	0	846.00	+7.31%	9 527	12
10.8.2004	750.00	0.00%	0	0	788.30	+5.03%	0	0
9.8.2004	750.00	+3.75%	40 500	54	750.50	-0.09%	21 004	28
6.8.2004	722.90	0.00%	0	0	751.20	+0.07%	13 401	18
5.8.2004	722.90	0.00%	0	0	750.60	+0.08%	15 754	21
4.8.2004	722.90	+5.00%	0	0	750.00	-0.15%	47 258	63
3.8.2004	688.50	+4.99%	0	0	751.20	+0.16%	21 757	29
2.8.2004	655.80	+5.00%	0	0	750.00	-0.26%	51 905	69
30.7.2004	624.60	+4.99%	0	0	752.00	0.00%	10 528	14
29.7.2004	594.90	+4.99%	0	0	752.00	+0.26%	15 778	21
28.7.2004	566.60	+4.98%	0	0	750.00	0.00%	553 151	755
27.7.2004	539.70	0.00%	0	0	750.00	0.00%	36 750	49
26.7.2004	539.70	0.00%	0	0	750.00	+7.44%	731 495	1 041
23.7.2004	539.70	0.00%	0	0	698.00	+4.96%	193 066	277
22.7.2004	539.70	0.00%	0	0	665.00	-0.74%	17 290	26
21.7.2004	539.70	0.00%	0	0	670.00	+3.68%	17 420	26
20.7.2004	539.70	0.00%	0	0	646.20	-3.00%	0	0
19.7.2004	539.70	0.00%	0	0	666.20	+7.59%	0	0
16.7.2004	539.70	0.00%	0	0	619.20	-1.91%	0	0
15.7.2004	539.70	0.00%	0	0	631.30	-2.87%	4 419	7
14.7.2004	539.70	0.00%	0	0	650.00	-1.53%	156 003	240
13.7.2004	539.70	0.00%	0	0	660.10	0.00%	0	0
12.7.2004	539.70	0.00%	0	0	660.10	-0.75%	13 862	21
9.7.2004	539.70	0.00%	0	0	665.10	-0.73%	0	0
8.7.2004	539.70	0.00%	0	0	670.00	+1.51%	69 026	105
7.7.2004	539.70	0.00%	0	0	660.00	+6.43%	14 476	22
2.7.2004	539.70	0.00%	0	0	620.10	-1.58%	0	0
1.7.2004	539.70	0.00%	0	0	630.10	+1.43%	0	0
30.6.2004	539.70	0.00%	0	0	621.20	+1.63%	8 697	14
29.6.2004	539.70	0.00%	0	0	611.20	+1.66%	3 056	5
28.6.2004	539.70	0.00%	0	0	601.20	0.00%	8 417	14
25.6.2004	539.70	0.00%	0	0	601.20	0.00%	17 435	29
24.6.2004	539.70	0.00%	0	0	601.20	+5.21%	15 574	27
23.6.2004	539.70	0.00%	0	0	571.40	-1.49%	0	0
22.6.2004	539.70	0.00%	0	0	580.10	0.00%	0	0
21.6.2004	539.70	0.00%	0	0	580.10	+5.33%	0	0
18.6.2004	539.70	0.00%	0	0	550.70	-4.72%	2 203	4
17.6.2004	539.70	0.00%	0	0	578.00	+2.55%	1 156	2
16.6.2004	539.70	0.00%	0	0	563.60	0.00%	0	0
15.6.2004	539.70	0.00%	0	0	563.60	+2.00%	0	0
14.6.2004	539.70	0.00%	0	0	552.50	-4.07%	3 868	7
11.6.2004	539.70	0.00%	0	0	576.00	+6.64%	20 736	36
10.6.2004	539.70	0.00%	0	0	540.10	-5.57%	11 342	21
9.6.2004	539.70	0.00%	0	0	572.00	+5.90%	4 576	8
8.6.2004	539.70	0.00%	0	0	540.10	-2.87%	3 781	7
7.6.2004	539.70	0.00%	0	0	556.10	0.00%	0	0
4.6.2004	539.70	0.00%	0	0	556.10	+0.01%	0	0
3.6.2004	539.70	0.00%	0	0	556.00	+2.94%	0	0
2.6.2004	539.70	0.00%	0	0	540.10	+4.52%	0	0
1.6.2004	539.70	0.00%	0	0	516.70	-5.95%	10 851	21
31.5.2004	539.70	0.00%	0	0	549.40	+0.91%	0	0
28.5.2004	539.70	0.00%	0	0	544.40	-4.82%	0	0
27.5.2004	539.70	0.00%	0	0	572.00	0.00%	0	0
26.5.2004	539.70	0.00%	0	0	572.00	-0.34%	2 860	5
25.5.2004	539.70	0.00%	0	0	574.00	0.00%	0	0
24.5.2004	539.70	0.00%	0	0	574.00	-0.34%	0	0
21.5.2004	539.70	0.00%	0	0	576.00	-4.71%	3 456	6
20.5.2004	539.70	0.00%	0	0	604.50	+4.94%	0	0
19.5.2004	539.70	0.00%	0	0	576.00	-4.91%	8 064	14
18.5.2004	539.70	0.00%	0	0	605.80	-4.67%	0	0
17.5.2004	539.70	0.00%	0	0	635.50	0.00%	0	0
14.5.2004	539.70	0.00%	0	0	635.50	+5.25%	19 600	30
13.5.2004	539.70	0.00%	0	0	603.80	+1.63%	0	0
12.5.2004	539.70	0.00%	0	0	594.10	+9.99%	0	0
11.5.2004	539.70	0.00%	0	0	540.10	-9.98%	3 241	6
10.5.2004	539.70	0.00%	0	0	600.00	-4.76%	36 600	61
7.5.2004	539.70	0.00%	0	0	630.00	0.00%	0	0
6.5.2004	539.70	0.00%	0	0	630.00	+5.00%	0	0
5.5.2004	539.70	0.00%	0	0	600.00	0.00%	600	1
4.5.2004	539.70	0.00%	0	0	600.00	0.00%	16 800	28
3.5.2004	539.70	0.00%	0	0	600.00	-3.61%	12 909	20
30.4.2004	539.70	0.00%	0	0	622.50	+0.40%	0	0
29.4.2004	539.70	0.00%	0	0	620.00	+3.33%	6 200	10
28.4.2004	539.70	0.00%	0	0	600.00	+9.74%	0	0
27.4.2004	539.70	0.00%	0	0	546.70	0.00%	0	0
26.4.2004	539.70	0.00%	0	0	546.70	0.00%	0	0
23.4.2004	539.70	0.00%	0	0	546.70	-8.88%	7 654	14
22.4.2004	539.70	0.00%	0	0	600.00	-2.08%	0	0
21.4.2004	539.70	0.00%	0	0	612.80	-4.97%	0	0
20.4.2004	539.70	0.00%	0	0	644.90	+4.26%	3 225	5
19.4.2004	539.70	0.00%	0	0	618.50	+4.47%	0	0
16.4.2004	539.70	0.00%	0	0	592.00	-0.01%	12 432	21
15.4.2004	539.70	0.00%	0	0	592.10	-2.93%	16 577	28
14.4.2004	539.70	0.00%	0	0	610.00	-2.78%	4 270	7
13.4.2004	539.70	0.00%	0	0	627.50	0.00%	0	0
9.4.2004	539.70	0.00%	0	0	627.50	+0.80%	0	0
8.4.2004	539.70	0.00%	0	0	622.50	0.00%	0	0
7.4.2004	539.70	0.00%	0	0	622.50	+5.15%	0	0
6.4.2004	539.70	0.00%	0	0	592.00	+3.84%	0	0
5.4.2004	539.70	0.00%	0	0	570.10	+0.01%	0	0
2.4.2004	539.70	0.00%	0	0	570.00	-0.01%	3 990	7
1.4.2004	539.70	0.00%	0	0	570.10	0.00%	0	0
31.3.2004	539.70	0.00%	0	0	570.10	-0.01%	11 972	21
30.3.2004	539.70	0.00%	0	0	570.20	+0.01%	15 967	28
29.3.2004	539.70	0.00%	0	0	570.10	0.00%	0	0
26.3.2004	539.70	0.00%	0	0	570.10	+2.33%	0	0
25.3.2004	539.70	0.00%	0	0	557.10	-0.01%	0	0
24.3.2004	539.70	0.00%	0	0	557.20	+0.01%	0	0
23.3.2004	539.70	0.00%	0	0	557.10	+0.17%	0	0
22.3.2004	539.70	0.00%	0	0	556.10	0.00%	0	0
19.3.2004	539.70	0.00%	0	0	556.10	+0.08%	3 893	7
18.3.2004	539.70	0.00%	0	0	555.60	+0.05%	0	0
17.3.2004	539.70	0.00%	0	0	555.30	-7.49%	3 887	7
16.3.2004	539.70	0.00%	0	0	600.30	0.00%	0	0
15.3.2004	539.70	0.00%	0	0	600.30	+0.25%	0	0
12.3.2004	539.70	0.00%	0	0	598.80	+2.58%	0	0
11.3.2004	539.70	0.00%	0	0	583.70	0.00%	0	0
10.3.2004	539.70	+5.00%	0	0	583.70	-2.71%	0	0
9.3.2004	514.00	0.00%	0	0	600.00	-0.18%	12 258	21
8.3.2004	514.00	0.00%	0	0	601.10	+1.02%	0	0
5.3.2004	514.00	0.00%	0	0	595.00	+2.40%	0	0
4.3.2004	514.00	0.00%	0	0	581.00	0.00%	1 162	2
3.3.2004	514.00	0.00%	0	0	581.00	-5.22%	17 558	30
2.3.2004	514.00	0.00%	0	0	613.00	0.00%	0	0
1.3.2004	514.00	0.00%	0	0	613.00	-4.96%	0	0
27.2.2004	514.00	0.00%	0	0	645.00	+0.01%	4 515	7
26.2.2004	514.00	0.00%	0	0	644.90	0.00%	0	0
25.2.2004	514.00	0.00%	0	0	644.90	0.00%	0	0
24.2.2004	514.00	0.00%	0	0	644.90	0.00%	0	0
23.2.2004	514.00	0.00%	0	0	644.90	0.00%	6 449	10
‹‹ First 60 ‹‹ First 20 Next 200 ›