NKT CABLES - Prague Stock Exchange price chart for year 2005

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

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]
1.8.2005	820.00	0.00%	0	0	861.50	+0.05%	0	0
29.7.2005	820.00	0.00%	0	0	861.00	0.00%	6 888	8
28.7.2005	820.00	0.00%	0	0	861.00	0.00%	8 610	10
27.7.2005	820.00	0.00%	0	0	861.00	0.00%	4 305	5
26.7.2005	820.00	0.00%	0	0	861.00	0.00%	2 583	3
25.7.2005	820.00	0.00%	0	0	861.00	+1.17%	5 156	6
22.7.2005	820.00	0.00%	0	0	851.00	+0.10%	0	0
21.7.2005	820.00	0.00%	0	0	850.10	+0.01%	9 351	11
20.7.2005	820.00	0.00%	0	0	850.00	-8.05%	1 700	2
19.7.2005	820.00	0.00%	0	0	924.50	+0.05%	0	0
18.7.2005	820.00	0.00%	0	0	924.00	-3.80%	0	0
15.7.2005	820.00	0.00%	0	0	960.50	+5.54%	0	0
14.7.2005	820.00	0.00%	0	0	910.00	-1.08%	1 820	2
13.7.2005	820.00	0.00%	0	0	920.00	0.00%	1 840	2
12.7.2005	820.00	0.00%	0	0	920.00	0.00%	7 360	8
11.7.2005	820.00	0.00%	0	0	920.00	0.00%	1 840	2
8.7.2005	820.00	0.00%	0	0	920.00	0.00%	0	0
7.7.2005	820.00	+2.50%	4 100	5	920.00	0.00%	1 840	2
4.7.2005	800.00	0.00%	0	0	920.00	0.00%	4 600	5
1.7.2005	800.00	0.00%	0	0	920.00	0.00%	3 680	4
30.6.2005	800.00	0.00%	0	0	920.00	0.00%	11 040	12
29.6.2005	800.00	0.00%	0	0	920.00	0.00%	1 840	2
28.6.2005	800.00	0.00%	0	0	920.00	0.00%	7 360	8
27.6.2005	800.00	0.00%	0	0	920.00	0.00%	1 840	2
24.6.2005	800.00	0.00%	0	0	920.00	0.00%	3 680	4
23.6.2005	800.00	0.00%	0	0	920.00	0.00%	8 280	9
22.6.2005	800.00	0.00%	0	0	920.00	0.00%	2 760	3
21.6.2005	800.00	0.00%	0	0	920.00	0.00%	5 520	6
20.6.2005	800.00	0.00%	0	0	920.00	0.00%	14 720	16
17.6.2005	800.00	0.00%	0	0	920.00	+1.99%	7 288	8
16.6.2005	800.00	0.00%	0	0	902.00	+0.11%	1 804	2
15.6.2005	800.00	0.00%	0	0	901.00	-0.11%	3 606	4
14.6.2005	800.00	0.00%	0	0	902.00	-6.13%	1 804	2
13.6.2005	800.00	0.00%	0	0	961.00	-3.14%	0	0
10.6.2005	800.00	0.00%	0	0	992.20	+10.00%	209 174	211
9.6.2005	800.00	0.00%	0	0	902.00	0.00%	1 804	2
8.6.2005	800.00	0.00%	0	0	902.00	0.00%	5 412	6
7.6.2005	800.00	0.00%	0	0	902.00	0.00%	6 314	7
6.6.2005	800.00	+10.73%	800	1	902.00	+0.16%	9 020	10
3.6.2005	722.50	0.00%	0	0	900.50	-4.70%	8 327	9
2.6.2005	722.50	0.00%	0	0	945.00	+2.71%	87 790	93
1.6.2005	722.50	0.00%	0	0	920.00	0.00%	7 360	8
31.5.2005	722.50	0.00%	0	0	920.00		7 360	8
30.5.2005	722.50	0.00%	0	0	920.00	0.00%	2 760	3
27.5.2005	722.50	0.00%	0	0	920.00	0.00%	5 520	6
26.5.2005	722.50	0.00%	0	0	920.00	0.00%	3 680	4
25.5.2005	722.50	0.00%	0	0	920.00	0.00%	7 360	8
24.5.2005	722.50	0.00%	0	0	920.00	0.00%	2 760	3
23.5.2005	722.50	0.00%	0	0	920.00	0.00%	9 200	10
20.5.2005	722.50	0.00%	0	0	920.00	0.00%	3 680	4
19.5.2005	722.50	0.00%	0	0	920.00	0.00%	13 800	15
18.5.2005	722.50	0.00%	0	0	920.00	0.00%	6 440	7
17.5.2005	722.50	0.00%	0	0	920.00	0.00%	2 760	3
16.5.2005	722.50	0.00%	0	0	920.00	0.00%	6 410	7
13.5.2005	722.50	0.00%	0	0	920.00	0.00%	8 280	9
12.5.2005	722.50	0.00%	0	0	920.00	0.00%	17 480	19
11.5.2005	722.50	0.00%	0	0	920.00	0.00%	14 720	16
10.5.2005	722.50	0.00%	0	0	920.00	0.00%	13 800	15
9.5.2005	722.50	0.00%	0	0	920.00	0.00%	10 120	11
6.5.2005	722.50	0.00%	0	0	920.00	0.00%	18 400	20
5.5.2005	722.50	0.00%	0	0	920.00	+1.06%	50 590	55
4.5.2005	722.50	0.00%	0	0	910.30	+0.01%	13 655	15
3.5.2005	722.50	0.00%	0	0	910.20	+0.06%	10 012	11
2.5.2005	722.50	0.00%	0	0	909.60	+1.06%	15 464	17
29.4.2005	722.50	0.00%	0	0	900.00	+2.20%	3 600	4
28.4.2005	722.50	0.00%	0	0	880.60	-3.34%	16 339	18
27.4.2005	722.50	0.00%	0	0	911.10	0.00%	2 733	3
26.4.2005	722.50	0.00%	0	0	911.10	+0.12%	13 663	15
25.4.2005	722.50	0.00%	0	0	910.00	+0.55%	3 640	4
22.4.2005	722.50	0.00%	0	0	905.00	+0.54%	1 810	2
21.4.2005	722.50	0.00%	0	0	900.10	0.00%	10 802	12
20.4.2005	722.50	0.00%	0	0	900.10	+4.40%	11 672	13
19.4.2005	722.50	0.00%	0	0	862.10	+0.12%	11 207	13
18.4.2005	722.50	0.00%	0	0	861.00	-7.41%	49 752	54
15.4.2005	722.50	0.00%	0	0	930.00	0.00%	11 160	12
14.4.2005	722.50	0.00%	0	0	930.00	+1.97%	21 318	23
13.4.2005	722.50	0.00%	0	0	912.00	-1.93%	3 648	4
12.4.2005	722.50	0.00%	0	0	930.00	0.00%	43 710	47
11.4.2005	722.50	0.00%	0	0	930.00	0.00%	36 270	39
8.4.2005	722.50	0.00%	0	0	930.00	+1.07%	3 749	4
7.4.2005	722.50	0.00%	0	0	920.10	+4.24%	13 672	15
6.4.2005	722.50	0.00%	0	0	882.60	-0.04%	6 181	7
5.4.2005	722.50	0.00%	0	0	883.00	0.00%	2 649	3
4.4.2005	722.50	0.00%	0	0	883.00	+0.22%	19 643 855	20 799
1.4.2005	722.50	0.00%	0	0	881.00	0.00%	10 572	12
31.3.2005	722.50	0.00%	0	0	881.00	-2.44%	26 829	30
30.3.2005	722.50	0.00%	0	0	903.10	+0.01%	30 699	34
29.3.2005	722.50	0.00%	0	0	903.00	+0.11%	33 408	37
25.3.2005	722.50	0.00%	0	0	902.00	+0.11%	9 920	11
24.3.2005	722.50	-4.95%	723	1	901.00	+0.11%	11 722	13
23.3.2005	760.10	0.00%	0	0	900.00	+2.26%	42 094	47
22.3.2005	760.10	0.00%	0	0	880.10	0.00%	45 764	52
21.3.2005	760.10	0.00%	0	0	880.10	+2.32%	40 414	46
18.3.2005	760.10	0.00%	0	0	860.10	+0.10%	14 591	17
17.3.2005	760.10	0.00%	0	0	859.20	-10.03%	126 409	144
16.3.2005	760.10	0.00%	0	0	955.00	+0.52%	670 159	702
15.3.2005	760.10	-0.12%	1 520	2	950.00	0.00%	391 970	411
14.3.2005	761.00	+0.13%	761	1	950.00	-0.52%	392 060	412
11.3.2005	760.00	0.00%	0	0	955.00	+0.52%	319 870	335
10.3.2005	760.00	-5.00%	1 560	2	950.00	+2.41%	12 350	13
9.3.2005	800.00	0.00%	800	1	927.60	+0.19%	0	0
8.3.2005	800.00	-0.51%	2 400	3	925.80	0.00%	0	0
7.3.2005	804.10	0.00%	0	0	925.80	+8.90%	0	0
4.3.2005	804.10	-5.00%	5 629	7	850.10	-7.64%	16 491	18
3.3.2005	846.40	0.00%	0	0	920.50	0.00%	2 762	3
2.3.2005	846.40	0.00%	0	0	920.50	+0.05%	13 681	14
1.3.2005	846.40	-8.00%	2 539	3	920.00	-4.16%	5 520	6
28.2.2005	920.00	0.00%	0	0	960.00	+4.34%	0	0
25.2.2005	920.00	0.00%	0	0	920.00	+0.23%	7 354	8
24.2.2005	920.00	+3.37%	166 520	181	917.80	+0.14%	4 589	5
23.2.2005	890.00	0.00%	0	0	916.50	-4.37%	1 833	2
22.2.2005	890.00	0.00%	0	0	958.40	+4.56%	0	0
21.2.2005	890.00	0.00%	0	0	916.60	+0.03%	1 833	2
18.2.2005	890.00	+11.25%	9 790	11	916.30	-0.03%	916	1
17.2.2005	800.00	0.00%	0	0	916.60	+0.02%	3 666	4
16.2.2005	800.00	0.00%	0	0	916.40	+9.99%	0	0
15.2.2005	800.00	0.00%	0	0	833.10	-6.34%	4 166	5
14.2.2005	800.00	0.00%	0	0	889.50	+6.85%	0	0
11.2.2005	800.00	0.00%	0	0	832.40	+0.01%	4 162	5
10.2.2005	800.00	0.00%	0	0	832.30	-0.02%	8 323	10
9.2.2005	800.00	-0.01%	3 200	4	832.50	+0.04%	5 827	7
8.2.2005	800.10	0.00%	0	0	832.10	+0.13%	0	0
7.2.2005	800.10	0.00%	0	0	831.00	+0.01%	9 972	12
4.2.2005	800.10	0.00%	0	0	830.90	+0.20%	0	0
3.2.2005	800.10	0.00%	0	0	829.20	-5.50%	1 658	2
2.2.2005	800.10	0.00%	0	0	877.50	+5.92%	0	0
1.2.2005	800.10	0.00%	0	0	828.40	-7.75%	32 468	37
31.1.2005	800.10	0.00%	0	0	898.00	+4.17%	35 920	40
28.1.2005	800.10	0.00%	0	0	862.00	+4.56%	0	0
27.1.2005	800.10	0.00%	0	0	824.40	-0.07%	2 473	3
26.1.2005	800.10	0.00%	0	0	825.00	+0.10%	105 675	121
25.1.2005	800.10	+1.28%	3 200	4	824.10	+0.01%	4 945	6
24.1.2005	790.00	0.00%	0	0	824.00	+0.19%	1 648	2
21.1.2005	790.00	0.00%	0	0	822.40	+0.26%	25 484	31
20.1.2005	790.00	0.00%	0	0	820.20	+0.31%	13 115	16
19.1.2005	790.00	-1.13%	1 580	2	817.60	+0.06%	4 088	5
18.1.2005	799.00	0.00%	0	0	817.10	+0.08%	8 171	10
17.1.2005	799.00	0.00%	0	0	816.40	+0.12%	816	1
14.1.2005	799.00	0.00%	0	0	815.40	+1.75%	815	1
13.1.2005	799.00	0.00%	0	0	801.30	+1.41%	179 409	207
12.1.2005	799.00	0.00%	0	0	790.10	+0.01%	3 951	5
11.1.2005	799.00	0.00%	0	0	790.00	-1.20%	0	0
10.1.2005	799.00	0.00%	0	0	799.60	+3.84%	0	0
7.1.2005	799.00	0.00%	0	0	770.00	0.00%	0	0
6.1.2005	799.00	0.00%	0	0	770.00	+5.91%	0	0
5.1.2005	799.00	0.00%	0	0	727.00	-7.97%	4 362	6
4.1.2005	799.00	0.00%	0	0	790.00	+8.72%	23 700	30
3.1.2005	799.00	0.00%	0	0	726.60	+0.13%	0	0
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
‹‹ First 60 ‹‹ First 20 Next 200 ›