NKT CABLES - Prague Stock Exchange price chart for year 2004

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (87)
  • Diskuze (33)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - NKT CABLES
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2004	799.00	+1.14%	79 900	100	725.60	0.00%	195 277	289
29.12.2004	790.00	0.00%	0	0	725.60	+0.61%	1 451	2
28.12.2004	790.00	0.00%	0	0	721.20	-7.65%	3 606	5
27.12.2004	790.00	0.00%	0	0	781.00	0.00%	0	0
23.12.2004	790.00	0.00%	0	0	781.00	-0.12%	0	0
22.12.2004	790.00	0.00%	0	0	782.00	+9.95%	55 456	71
21.12.2004	790.00	0.00%	0	0	711.20	-0.57%	11 382	16
20.12.2004	790.00	0.00%	0	0	715.30	-0.96%	1 431	2
17.12.2004	790.00	0.00%	0	0	722.30	-3.69%	2 889	4
16.12.2004	790.00	0.00%	0	0	750.00	+7.14%	75 000	100
15.12.2004	790.00	0.00%	0	0	700.00	-4.39%	15 342	21
14.12.2004	790.00	0.00%	0	0	732.20	0.00%	0	0
13.12.2004	790.00	0.00%	0	0	732.20	+0.01%	0	0
10.12.2004	790.00	0.00%	0	0	732.10	-0.01%	2 928	4
9.12.2004	790.00	0.00%	0	0	732.20	0.00%	7 322	10
8.12.2004	790.00	0.00%	0	0	732.20	0.00%	0	0
7.12.2004	790.00	0.00%	0	0	732.20	0.00%	4 393	6
6.12.2004	790.00	+5.33%	43 450	55	732.20	0.00%	732	1
3.12.2004	750.00	+1.35%	27 750	37	732.20	+0.01%	732	1
2.12.2004	740.00	0.00%	0	0	732.10	0.00%	2 929	4
1.12.2004	740.00	0.00%	0	0	732.10	-0.01%	3 661	5
30.11.2004	740.00	0.00%	0	0	732.20	+0.01%	2 196	3
29.11.2004	740.00	0.00%	0	0	732.10	0.00%	18 303	25
26.11.2004	740.00	0.00%	0	0	732.10	0.00%	19 767	27
25.11.2004	740.00	0.00%	0	0	732.10	+0.01%	1 464	2
24.11.2004	740.00	0.00%	0	0	732.00	0.00%	11 712	16
23.11.2004	740.00	0.00%	0	0	732.00	+0.04%	8 053	11
22.11.2004	740.00	0.00%	0	0	731.70	-0.82%	1 463	2
19.11.2004	740.00	0.00%	0	0	737.80	+1.72%	0	0
18.11.2004	740.00	0.00%	0	0	725.30	-0.04%	5 804	8
16.11.2004	740.00	0.00%	0	0	725.60	+0.04%	8 705	12
15.11.2004	740.00	0.00%	0	0	725.30	0.00%	2 176	3
12.11.2004	740.00	0.00%	0	0	725.30	0.00%	8 704	12
11.11.2004	740.00	0.00%	0	0	725.30	0.00%	13 780	19
10.11.2004	740.00	0.00%	0	0	725.30	0.00%	1 451	2
9.11.2004	740.00	0.00%	8 880	12	725.30	+0.01%	2 176	3
8.11.2004	740.00	0.00%	0	0	725.20	-1.68%	3 611	5
5.11.2004	740.00	0.00%	0	0	737.60	+1.72%	0	0
4.11.2004	740.00	0.00%	0	0	725.10	0.00%	3 626	5
3.11.2004	740.00	0.00%	740	1	725.10	0.00%	4 351	6
2.11.2004	740.00	0.00%	0	0	725.10	-1.69%	1 450	2
1.11.2004	740.00	0.00%	0	0	737.60	+1.72%	0	0
29.10.2004	740.00	0.00%	0	0	725.10	0.00%	1 450	2
27.10.2004	740.00	0.00%	0	0	725.10	0.00%	3 626	5
26.10.2004	740.00	0.00%	0	0	725.10	0.00%	3 626	5
25.10.2004	740.00	0.00%	0	0	725.10	+0.55%	3 625	5
22.10.2004	740.00	0.00%	0	0	721.10	+0.15%	2 163	3
21.10.2004	740.00	0.00%	0	0	720.00	+0.23%	5 036	7
20.10.2004	740.00	0.00%	0	0	718.30	+0.01%	2 873	4
19.10.2004	740.00	0.00%	0	0	718.20	-2.17%	7 183	10
18.10.2004	740.00	0.00%	0	0	734.20	+2.24%	0	0
15.10.2004	740.00	0.00%	0	0	718.10	0.00%	1 436	2
14.10.2004	740.00	0.00%	0	0	718.10	-0.01%	12 928	18
13.10.2004	740.00	0.00%	0	0	718.20	0.00%	7 182	10
12.10.2004	740.00	0.00%	0	0	718.20	-2.17%	8 611	12
11.10.2004	740.00	0.00%	0	0	734.20	+2.21%	0	0
8.10.2004	740.00	0.00%	0	0	718.30	+0.02%	4 310	6
7.10.2004	740.00	0.00%	0	0	718.10	+0.13%	13 628	19
6.10.2004	740.00	0.00%	0	0	717.10	0.00%	7 889	11
5.10.2004	740.00	0.00%	0	0	717.10	0.00%	7 886	11
4.10.2004	740.00	0.00%	0	0	717.10	0.00%	2 868	4
1.10.2004	740.00	0.00%	4 440	6	717.10	+0.13%	1 434	2
30.9.2004	740.00	0.00%	0	0	716.10	-0.12%	17 188	24
29.9.2004	740.00	0.00%	0	0	717.00	+0.26%	2 867	4
27.9.2004	740.00	0.00%	0	0	715.10	0.00%	5 721	8
24.9.2004	740.00	0.00%	1 480	2	715.10	0.00%	9 296	13
23.9.2004	740.00	0.00%	0	0	715.10	0.00%	5 006	7
22.9.2004	740.00	0.00%	0	0	715.10	+0.35%	5 006	7
21.9.2004	740.00	0.00%	0	0	712.60	0.00%	7 136	10
20.9.2004	740.00	0.00%	0	0	712.60	-0.34%	2 855	4
17.9.2004	740.00	0.00%	0	0	715.10	-2.38%	1 430	2
16.9.2004	740.00	0.00%	0	0	732.60	+2.46%	0	0
15.9.2004	740.00	0.00%	0	0	715.00	+0.69%	9 275	13
14.9.2004	740.00	0.00%	0	0	710.10	-2.73%	2 130	3
13.9.2004	740.00	+4.96%	1 480	2	730.10	+2.83%	0	0
10.9.2004	705.00	0.00%	0	0	710.00	-2.55%	3 547	5
9.9.2004	705.00	0.00%	0	0	728.60	+3.04%	0	0
8.9.2004	705.00	0.00%	0	0	707.10	0.00%	3 536	5
7.9.2004	705.00	0.00%	0	0	707.10	-2.95%	9 192	13
6.9.2004	705.00	0.00%	0	0	728.60	+3.05%	0	0
3.9.2004	705.00	0.00%	0	0	707.00	0.00%	1 414	2
2.9.2004	705.00	0.00%	0	0	707.00	0.00%	4 242	6
1.9.2004	705.00	0.00%	0	0	707.00	+0.12%	24 057	33
31.8.2004	705.00	0.00%	0	0	706.10	+0.01%	3 531	5
30.8.2004	705.00	0.00%	0	0	706.00	-0.01%	9 178	13
27.8.2004	705.00	0.00%	0	0	706.10	0.00%	7 061	10
26.8.2004	705.00	0.00%	0	0	706.10	-0.54%	9 179	13
25.8.2004	705.00	0.00%	0	0	710.00	+0.26%	7 081	10
24.8.2004	705.00	0.00%	0	0	708.10	+0.28%	0	0
23.8.2004	705.00	0.00%	0	0	706.10	+0.01%	4 237	6
20.8.2004	705.00	0.00%	0	0	706.00	-0.01%	31 064	44
19.8.2004	705.00	+0.71%	5 640	8	706.10	0.00%	3 531	5
18.8.2004	700.00	0.00%	0	0	706.10	0.00%	3 531	5
17.8.2004	700.00	0.00%	0	0	706.10	0.00%	4 237	6
16.8.2004	700.00	0.00%	0	0	706.10	0.00%	2 118	3
13.8.2004	700.00	0.00%	0	0	706.10	0.00%	1 412	2
12.8.2004	700.00	0.00%	0	0	706.10	0.00%	4 943	7
11.8.2004	700.00	0.00%	0	0	706.10	0.00%	3 531	5
10.8.2004	700.00	0.00%	0	0	706.10	0.00%	7 767	11
9.8.2004	700.00	0.00%	0	0	706.10	0.00%	14 122	20
6.8.2004	700.00	0.00%	0	0	706.10	+0.01%	1 412	2
5.8.2004	700.00	0.00%	0	0	706.00	0.00%	1 412	2
4.8.2004	700.00	0.00%	0	0	706.00	0.00%	706	1
3.8.2004	700.00	0.00%	0	0	706.00	0.00%	0	0
2.8.2004	700.00	0.00%	0	0	706.00	+0.02%	1 412	2
30.7.2004	700.00	0.00%	0	0	705.80	-0.02%	706	1
29.7.2004	700.00	0.00%	0	0	706.00	+0.07%	0	0
28.7.2004	700.00	0.00%	0	0	705.50	+0.02%	0	0
27.7.2004	700.00	0.00%	0	0	705.30	-0.02%	4 232	6
26.7.2004	700.00	0.00%	0	0	705.50	0.00%	0	0
23.7.2004	700.00	0.00%	0	0	705.50	+0.02%	1 411	2
22.7.2004	700.00	0.00%	0	0	705.30	-0.02%	2 822	4
21.7.2004	700.00	0.00%	0	0	705.50	+1.83%	0	0
20.7.2004	700.00	0.00%	0	0	692.80	-1.74%	1 386	2
19.7.2004	700.00	0.00%	0	0	705.10	0.00%	0	0
16.7.2004	700.00	0.00%	0	0	705.10	+0.69%	0	0
15.7.2004	700.00	0.00%	0	0	700.20	+0.01%	7 002	10
14.7.2004	700.00	0.00%	0	0	700.10	-0.01%	1 400	2
13.7.2004	700.00	0.00%	0	0	700.20	+0.01%	0	0
12.7.2004	700.00	0.00%	0	0	700.10	-7.88%	1 400	2
9.7.2004	700.00	0.00%	0	0	760.00	+4.09%	28 880	38
8.7.2004	700.00	0.00%	0	0	730.10	+4.28%	0	0
7.7.2004	700.00	0.00%	0	0	700.10	0.00%	0	0
2.7.2004	700.00	0.00%	0	0	700.10	0.00%	0	0
1.7.2004	700.00	0.00%	0	0	700.10	0.00%	2 800	4
30.6.2004	700.00	0.00%	0	0	700.10	0.00%	1 400	2
29.6.2004	700.00	0.00%	0	0	700.10	0.00%	2 800	4
28.6.2004	700.00	0.00%	0	0	700.10	0.00%	2 800	4
25.6.2004	700.00	+2.64%	1 400	2	700.10	0.00%	1 400	2
24.6.2004	682.00	0.00%	0	0	700.10	0.00%	1 400	2
23.6.2004	682.00	0.00%	0	0	700.10	0.00%	0	0
22.6.2004	682.00	0.00%	0	0	700.10	+0.01%	0	0
21.6.2004	682.00	0.00%	0	0	700.00	0.00%	0	0
18.6.2004	682.00	0.00%	0	0	700.00	+2.74%	6 300	9
17.6.2004	682.00	0.00%	0	0	681.30	+0.08%	2 044	3
16.6.2004	682.00	0.00%	0	0	680.70	-0.01%	19 052	28
15.6.2004	682.00	0.00%	0	0	680.80	-2.08%	2 723	4
14.6.2004	682.00	0.00%	0	0	695.30	+2.21%	0	0
11.6.2004	682.00	0.00%	0	0	680.20	-0.01%	1 360	2
10.6.2004	682.00	0.00%	0	0	680.30	+0.01%	1 361	2
9.6.2004	682.00	+4.92%	3 410	5	680.20	-2.14%	9 522	14
8.6.2004	650.00	0.00%	0	0	695.10	+2.22%	0	0
7.6.2004	650.00	0.00%	0	0	680.00	-2.17%	2 720	4
4.6.2004	650.00	0.00%	0	0	695.10	0.00%	0	0
3.6.2004	650.00	0.00%	0	0	695.10	0.00%	0	0
2.6.2004	650.00	0.00%	0	0	695.10	+2.22%	0	0
1.6.2004	650.00	0.00%	0	0	680.00	+0.44%	2 040	3
31.5.2004	650.00	0.00%	0	0	677.00	+9.90%	46 688	69
28.5.2004	650.00	-1.52%	1 930	3	616.00	-7.15%	1 232	2
27.5.2004	660.00	0.00%	0	0	663.50	0.00%	7 952	12
26.5.2004	660.00	0.00%	0	0	663.50	0.00%	2 654	4
25.5.2004	660.00	0.00%	0	0	663.50	+0.01%	14 571	22
24.5.2004	660.00	0.00%	0	0	663.40	+0.03%	1 327	2
21.5.2004	660.00	0.00%	0	0	663.20	+0.06%	3 317	5
20.5.2004	660.00	0.00%	0	0	662.80	-0.07%	4 642	7
19.5.2004	660.00	0.00%	0	0	663.30	+0.22%	1 990	3
18.5.2004	660.00	0.00%	0	0	661.80	-0.22%	13 236	20
17.5.2004	660.00	0.00%	0	0	663.30	+0.18%	7 956	12
14.5.2004	660.00	0.00%	0	0	662.10	+0.15%	1 324	2
13.5.2004	660.00	0.00%	0	0	661.10	0.00%	14 571	22
12.5.2004	660.00	0.00%	0	0	661.10	0.00%	7 941	12
11.5.2004	660.00	0.00%	0	0	661.10	+0.15%	5 285	8
10.5.2004	660.00	0.00%	0	0	660.10	0.00%	1 980	3
7.5.2004	660.00	0.00%	0	0	660.10	+0.01%	13 862	21
6.5.2004	660.00	+1.54%	1 320	2	660.00	0.00%	8 520	13
5.5.2004	650.00	0.00%	0	0	660.00	+2.16%	15 161	23
4.5.2004	650.00	0.00%	0	0	646.00	+2.16%	10 212	16
3.5.2004	650.00	0.00%	0	0	632.30	+0.20%	3 162	5
30.4.2004	650.00	0.00%	0	0	631.00	-0.07%	1 893	3
29.4.2004	650.00	0.00%	0	0	631.50	+1.02%	10 101	16
28.4.2004	650.00	0.00%	0	0	625.10	-4.60%	5 688	9
27.4.2004	650.00	0.00%	0	0	655.30	+2.82%	1 311	2
26.4.2004	650.00	0.00%	0	0	637.30	-2.13%	12 803	20
23.4.2004	650.00	0.00%	0	0	651.20	-0.83%	29 270	45
22.4.2004	650.00	0.00%	0	0	656.70	-0.69%	19 727	30
21.4.2004	650.00	0.00%	0	0	661.30	+1.55%	8 569	13
20.4.2004	650.00	0.00%	0	0	651.20	+2.47%	19 908	31
19.4.2004	650.00	0.00%	2 600	4	635.50	+1.63%	10 770	17
16.4.2004	650.00	0.00%	0	0	625.30	+0.04%	12 504	20
15.4.2004	650.00	0.00%	0	0	625.00	+0.64%	17 470	28
14.4.2004	650.00	0.00%	0	0	621.00	-10.00%	29 219	47
13.4.2004	650.00	0.00%	0	0	690.00	0.00%	4 830	7
9.4.2004	650.00	0.00%	0	0	690.00	+2.96%	1 380	2
8.4.2004	650.00	0.00%	0	0	670.10	-1.54%	20 410	30
7.4.2004	650.00	0.00%	0	0	680.60	-0.08%	18 325	27
6.4.2004	650.00	0.00%	0	0	681.20	+0.01%	8 854	13
5.4.2004	650.00	0.00%	0	0	681.10	0.00%	12 259	18
2.4.2004	650.00	0.00%	0	0	681.10	-0.04%	2 724	4
1.4.2004	650.00	0.00%	0	0	681.40	0.00%	1 363	2
31.3.2004	650.00	0.00%	0	0	681.40	+0.05%	6 132	9
30.3.2004	650.00	0.00%	0	0	681.00	0.00%	4 089	6
29.3.2004	650.00	0.00%	0	0	681.00	+0.11%	6 807	10
26.3.2004	650.00	0.00%	0	0	680.20	+0.01%	4 081	6
25.3.2004	650.00	0.00%	0	0	680.10	-0.04%	4 081	6
24.3.2004	650.00	0.00%	0	0	680.40	-1.46%	17 693	26
23.3.2004	650.00	-0.15%	1 950	3	690.50	+1.51%	0	0
22.3.2004	651.00	0.00%	0	0	680.20	0.00%	2 041	3
19.3.2004	651.00	0.00%	0	0	680.20	-1.44%	4 081	6
18.3.2004	651.00	0.00%	0	0	690.20	+0.43%	0	0
17.3.2004	651.00	0.00%	0	0	687.20	-0.08%	2 062	3
‹‹ First 60 ‹‹ First 20 Next 200 ›