METROSTAV - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (119)
  • Monitor (1)
  • Visits
• Base info
  • 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 - METROSTAV
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					685.50	+0.05%	5 484	8
28.12.2005					685.10	0.00%	0	0
27.12.2005					685.10	+0.01%	0	0
23.12.2005					685.00	+0.36%	0	0
22.12.2005					682.50	-0.46%	48 990	72
21.12.2005					685.70	0.00%	0	0
20.12.2005					685.70	0.00%	0	0
19.12.2005					685.70	0.00%	0	0
16.12.2005					685.70	0.00%	0	0
15.12.2005					685.70	0.00%	0	0
14.12.2005					685.70	+0.83%	0	0
13.12.2005					680.00	+0.74%	19 200	28
12.12.2005					675.00	-3.57%	8 100	12
9.12.2005					700.00	-1.40%	0	0
8.12.2005					710.00	+3.95%	95 100	135
7.12.2005					683.00	0.00%	0	0
6.12.2005					683.00	-1.15%	0	0
5.12.2005					691.00	-2.67%	6 219	9
2.12.2005					710.00	0.00%	0	0
1.12.2005					710.00	+0.63%	0	0
30.11.2005					705.50	+0.78%	0	0
29.11.2005					700.00	-4.10%	16 800	24
28.11.2005					730.00	-3.94%	0	0
25.11.2005					760.00	+4.75%	13 680	18
24.11.2005					725.50	0.00%	0	0
23.11.2005					725.50	0.00%	0	0
22.11.2005					725.50	0.00%	0	0
21.11.2005					725.50	0.00%	0	0
18.11.2005					725.50	0.00%	0	0
16.11.2005					725.50	+4.99%	0	0
15.11.2005					691.00	0.00%	0	0
14.11.2005					691.00	0.00%	0	0
11.11.2005					691.00	+0.07%	354 401	515
10.11.2005					690.50	-0.07%	481 208	699
9.11.2005					691.00	+9.68%	42 151	61
8.11.2005					630.00	0.00%	15 120	24
7.11.2005					630.00	+3.78%	0	0
4.11.2005					607.00	-5.55%	7 284	12
3.11.2005					642.70	-0.57%	0	0
2.11.2005					646.40	+2.60%	0	0
1.11.2005					630.00	+3.27%	18 900	30
31.10.2005					610.00	0.00%	0	0
27.10.2005					610.00	+4.99%	0	0
26.10.2005					581.00	-4.04%	34 860	60
25.10.2005					605.50	+4.21%	0	0
24.10.2005					581.00	+0.17%	1 162	2
21.10.2005					580.00	-4.44%	36 540	63
20.10.2005					607.00	-1.58%	0	0
19.10.2005					616.80	+4.54%	0	0
18.10.2005					590.00	+1.72%	0	0
17.10.2005					580.00	+5.24%	0	0
14.10.2005					551.10	-8.68%	25 902	47
13.10.2005					603.50	+9.52%	0	0
12.10.2005					551.00	-5.90%	153 894	255
11.10.2005					585.60	+0.44%	0	0
10.10.2005					583.00	+6.00%	26 235	45
7.10.2005					550.00	+9.78%	107 898	196
6.10.2005					501.00	+0.94%	57 512	113
5.10.2005					496.30	+0.77%	0	0
4.10.2005					492.50	0.00%	20 685	42
3.10.2005					492.50	+1.54%	0	0
30.9.2005					485.00	-1.52%	11 640	24
29.9.2005					492.50	+1.54%	0	0
27.9.2005					485.00	-1.54%	29 100	60
26.9.2005					492.60	0.00%	0	0
23.9.2005					492.60	+3.70%	0	0
22.9.2005					475.00	+1.71%	34 200	72
21.9.2005					467.00		56 616	120
20.9.2005					487.50		0	0
19.9.2005					465.00	-3.64%	11 160	24
16.9.2005					482.60	+0.33%	0	0
15.9.2005					481.00	+0.02%	0	0
14.9.2005					480.90	+4.77%	0	0
13.9.2005					459.00	-7.16%	27 540	60
12.9.2005					494.40	0.00%	0	0
9.9.2005					494.40	+1.16%	0	0
8.9.2005					488.70	-1.15%	2 444	5
7.9.2005					494.40	-0.02%	0	0
6.9.2005					494.50	0.00%	0	0
5.9.2005					494.50	+1.56%	0	0
2.9.2005					486.90	-2.62%	34 714	71
1.9.2005					500.00	-4.76%	12 000	24
31.8.2005					525.00	0.00%	0	0
30.8.2005					525.00	0.00%	0	0
29.8.2005					525.00	0.00%	0	0
26.8.2005					525.00	0.00%	0	0
25.8.2005					525.00	+3.34%	17 325	33
24.8.2005					508.00	+6.94%	20 958	42
23.8.2005					475.00	+2.79%	5 700	12
22.8.2005					462.10	-1.72%	55 444	120
19.8.2005					470.20	+1.73%	0	0
18.8.2005					462.20	-9.37%	5 546	12
17.8.2005					510.00	-2.85%	55 080	108
16.8.2005					525.00	+3.83%	2 100	4
15.8.2005					505.60	+2.16%	0	0
12.8.2005					494.90	-5.73%	0	0
11.8.2005					525.00	-0.30%	0	0
10.8.2005					526.60	-9.68%	0	0
9.8.2005					583.10	-0.32%	30 983	53
8.8.2005					585.00	-0.84%	5 850	10
5.8.2005					590.00	-7.81%	17 700	30
4.8.2005					640.00	+4.91%	0	0
3.8.2005					610.00	-6.15%	0	0
2.8.2005					650.00	0.00%	0	0
1.8.2005					650.00	+120.33%	0	0
16.9.2003	320.00	0.00%	0	0
15.9.2003	320.00	0.00%	0	0
12.9.2003	320.00	0.00%	0	0
11.9.2003	320.00	0.00%	0	0
10.9.2003	320.00	0.00%	0	0
9.9.2003	320.00	+6.67%	238 720	746
8.9.2003	300.00	0.00%	211 922	708
5.9.2003	300.00	+2.39%	21 600	72
4.9.2003	293.00	0.00%	0	0
3.9.2003	293.00	0.00%	0	0
2.9.2003	293.00	0.00%	0	0
1.9.2003	293.00	0.00%	0	0
29.8.2003	293.00	+1.03%	21 096	72
28.8.2003	290.00	-2.68%	17 400	60
27.8.2003	298.00	0.00%	0	0
26.8.2003	298.00	0.00%	0	0
25.8.2003	298.00	0.00%	0	0
22.8.2003	298.00	0.00%	0	0
21.8.2003	298.00	-0.67%	53 352	180
20.8.2003	300.00	0.00%	0	0
19.8.2003	300.00	0.00%	0	0
18.8.2003	300.00	0.00%	0	0
15.8.2003	300.00	0.00%	0	0
14.8.2003	300.00	0.00%	0	0	295.00	-0.03%	230 178	820
13.8.2003	300.00	0.00%	0	0	295.10	+1.72%	232 819	794
12.8.2003	300.00	0.00%	0	0	290.10	0.00%	91 067	314
11.8.2003	300.00	0.00%	0	0	290.10	+2.83%	139 600	492
8.8.2003	300.00	0.00%	0	0	282.10	-2.72%	477 920	1 655
7.8.2003	300.00	0.00%	0	0	290.00	0.00%	224 646	809
6.8.2003	300.00	0.00%	0	0	290.00	-0.03%	112 827	389
5.8.2003	300.00	0.00%	0	0	290.10	+1.08%	595 000	2 007
4.8.2003	300.00	0.00%	0	0	287.00	-0.55%	79 509	276
1.8.2003	300.00	0.00%	0	0	288.60	-0.27%	107 510	372
31.7.2003	300.00	0.00%	0	0	289.40	+0.13%	62 321	216
30.7.2003	300.00	0.00%	0	0	289.00	+2.12%	286 984	993
29.7.2003	300.00	0.00%	0	0	283.00	+0.71%	495 976	1 712
28.7.2003	300.00	0.00%	0	0	281.00	-3.13%	231 706	820
25.7.2003	300.00	0.00%	0	0	290.10	+7.28%	161 903	568
24.7.2003	300.00	0.00%	0	0	270.40	-9.95%	40 111	144
23.7.2003	300.00	0.00%	0	0	300.30	-0.72%	0	0
22.7.2003	300.00	0.00%	0	0	302.50	+1.40%	37 549	125
21.7.2003	300.00	0.00%	0	0	298.30	+2.86%	1 292 130	4 102
18.7.2003	300.00	0.00%	2 371 190	7 649	290.00	0.00%	73 080	252
17.7.2003	300.00	0.00%	0	0	290.00	-3.33%	37 700	130
16.7.2003	300.00	0.00%	0	0	300.00	+1.69%	2 027 895	6 444
15.7.2003	300.00	0.00%	39 532 815	125 501	295.00	-2.31%	33 335	113
14.7.2003	300.00	0.00%	39 532 815	125 501	302.00	0.00%	593 145	1 883
11.7.2003	300.00	0.00%	0	0	302.00	0.00%	4 379 130	13 902
10.7.2003	300.00	0.00%	0	0	302.00	0.00%	1 575	5
9.7.2003	300.00	0.00%	0	0	302.00	0.00%	1 987 965	6 311
8.7.2003	300.00	0.00%	0	0	302.00	0.00%	0	0
7.7.2003	300.00	0.00%	0	0	302.00	+1.34%	5 040	16
4.7.2003	300.00	0.00%	0	0	298.00	-0.33%	4 966 920	15 768
3.7.2003	300.00	0.00%	0	0	299.00	+6.02%	33 787	113
2.7.2003	300.00	0.00%	0	0	282.00	-4.56%	14 166	50
1.7.2003	300.00	0.00%	0	0	295.50	-2.34%	5 966 730	18 942
30.6.2003	300.00	0.00%	0	0	302.60	0.00%	630	2
27.6.2003	300.00	0.00%	180 360	600	302.60	-0.91%	998 642	3 171
26.6.2003	300.00	-3.23%	180 000	600	305.40	+0.13%	995 715	3 161
25.6.2003	310.00	0.00%	96 246 360	305 544	305.00	0.00%	1 260	4
24.6.2003	310.00	0.00%	0	0	305.00	-0.22%	305	1
23.6.2003	310.00	0.00%	90 210	291	305.70	-0.45%	0	0
20.6.2003	310.00	0.00%	30 690	99	307.10	+0.65%	1 062 180	3 372
19.6.2003	310.00	0.00%	96 100	310	305.10	-0.29%	1 094 310	3 474
18.6.2003	310.00	0.00%	0	0	306.00	+5.15%	531 732	1 730
17.6.2003	310.00	0.00%	23 744 585	75 400	291.00	-3.64%	18 330	62
16.6.2003	310.00	-1.27%	9 447 990	30 024	302.00	+3.49%	1 629 010	5 176
13.6.2003	314.00	+7.50%	903 077	2 987	291.80	-7.04%	473 780	1 620
12.6.2003	292.10	+5.00%	0	0	313.90	+9.98%	68 430	218
11.6.2003	278.20	+4.98%	0	0	285.40	+9.85%	28 540	100
10.6.2003	265.00	0.00%	0	0	259.80	-0.83%	9 353	36
9.6.2003	265.00	0.00%	0	0	262.00	+1.27%	11 966	46
6.6.2003	265.00	0.00%	0	0	258.70	+0.27%	47 345	183
5.6.2003	265.00	0.00%	0	0	258.00	0.00%	92 880	360
4.6.2003	265.00	0.00%	0	0	258.00	0.00%	44 060	170
3.6.2003	265.00	0.00%	0	0	258.00	-1.52%	31 128	120
2.6.2003	265.00	0.00%	0	0	262.00	+0.30%	12 576	48
30.5.2003	265.00	0.00%	0	0	261.20	-6.04%	9 403	36
29.5.2003	265.00	0.00%	38 170	144	278.00	+10.27%	4 170	15
28.5.2003	265.00	-1.85%	97 520	368	252.10	+0.47%	131 558	516
27.5.2003	270.00	+1.89%	201 370	743	250.90	-2.37%	265 527	1 030
26.5.2003	265.00	0.00%	26 500	100	257.00	0.00%	54 741	213
23.5.2003	265.00	0.00%	397 500	1 500	257.00	+0.78%	676 508	2 639
22.5.2003	265.00	0.00%	26 500	100	255.00	+1.71%	106 752	420
21.5.2003	265.00	0.00%	581 834	2 200	250.70	-5.03%	283 790	1 077
20.5.2003	265.00	+1.92%	2 661 660	10 044	264.00	0.00%	7 128	27
19.5.2003	260.00	0.00%	0	0	264.00	+1.53%	17 323	66
16.5.2003	260.00	+4.00%	2 431 000	9 350	260.00	0.00%	28 600	110
15.5.2003	250.00	0.00%	0	0	260.00	+7.43%	1 067 312	4 123
14.5.2003	250.00	0.00%	0	0	242.00	0.00%	5 808	24
13.5.2003	250.00	0.00%	0	0	242.00	-6.92%	60 359	237
12.5.2003	250.00	0.00%	0	0	260.00	+6.07%	1 162 920	4 482
9.5.2003	250.00	0.00%	0	0	245.10	-1.96%	0	0
7.5.2003	250.00	0.00%	0	0	250.00	+2.45%	300 000	1 200
6.5.2003	250.00	0.00%	0	0	244.00	+2.95%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›