OKD - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1363)
  • Diskuze (480)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - OKD
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
9.9.2005					985.00		98 292	100
8.9.2005					920.50	-7.02%	362 690	370
7.9.2005					990.00	+0.50%	171 069	173
6.9.2005					985.00	+0.49%	15 760	16
5.9.2005					980.10	-0.49%	120 544	123
2.9.2005					985.00	+0.30%	74 860	76
1.9.2005					982.00	-0.30%	186 580	190
31.8.2005					985.00	-2.90%	37 430	38
30.8.2005					1 014.50	+1.45%	0	0
29.8.2005					1 000.00	+2.04%	277 200	281
26.8.2005					980.00	-0.50%	55 860	57
25.8.2005					985.00	0.00%	126 080	128
24.8.2005					985.00	0.00%	70 920	72
23.8.2005					985.00	0.00%	171 200	175
22.8.2005					985.00	0.00%	105 763	108
19.8.2005					985.00	0.00%	80 400	82
18.8.2005					985.00	0.00%	177 300	180
17.8.2005					985.00	+0.81%	55 160	56
16.8.2005					977.00	-1.31%	296 864	304
15.8.2005					990.00	+2.48%	0	0
12.8.2005					966.00	-3.40%	260 944	266
11.8.2005					1 000.00	+2.03%	219 913	223
10.8.2005					980.10	-1.09%	209 340	213
9.8.2005					991.00	0.00%	139 731	141
8.8.2005					991.00	+1.12%	37 658	38
5.8.2005					980.00	-0.01%	474 480	476
4.8.2005					980.10	-1.99%	1 464 941	1 467
3.8.2005					1 000.00	+4.04%	354 622	355
2.8.2005					961.10	-8.46%	73 072	76
1.8.2005					1 050.00	-24.18%	31 500	30
13.6.2005	1 300.00	0.00%	27 715 899	21 994	1 385.00	+10.00%	16 577 403	12 190
10.6.2005	1 300.00	+3.17%	7 205 560	5 558	1 259.00	+7.83%	2 461 469	1 946
9.6.2005	1 260.00	+1.61%	100 800	80	1 167.50	-6.60%	3 404 070	2 659
8.6.2005	1 240.00	+2.99%	186 500	150	1 250.00	+2.45%	1 594 431	1 272
7.6.2005	1 204.00	+0.33%	131 108	107	1 220.00	-0.41%	23 720 904	18 388
6.6.2005	1 200.00	+1.69%	1 425 831	1 189	1 225.10	+3.82%	17 828 519	14 348
3.6.2005	1 180.00	0.00%	184 965	165	1 180.00	+5.26%	622 653	548
2.6.2005	1 180.00	0.00%	0	0	1 121.00	+3.31%	1 033 947	930
1.6.2005	1 180.00	+7.27%	1 664 705	1 435	1 085.00	-2.25%	993 916	903
31.5.2005	1 100.00	-6.78%	955 900	869	1 110.00		692 082	627
30.5.2005	1 180.00	+0.85%	659 275	580	1 110.00	+6.62%	1 124 673	993
27.5.2005	1 170.00	0.00%	5 493 460	4 735	1 041.00	-7.88%	741 640	682
26.5.2005	1 170.00	+7.64%	3 122 620	2 690	1 130.10	+2.72%	5 511 852	5 228
25.5.2005	1 087.00	+1.12%	163 250	152	1 100.10	0.00%	5 943 853	5 489
24.5.2005	1 075.00	+4.78%	1 114 900	1 038	1 100.00	+9.71%	10 293 618	9 910
23.5.2005	1 026.00	+1.08%	77 976	76	1 002.60	-1.81%	12 674 885	12 620
20.5.2005	1 015.00	+1.50%	104 735	103	1 021.10	+2.04%	1 176 310	1 150
19.5.2005	1 000.00	-1.96%	1 407 956	1 357	1 000.60	+0.06%	790 406	794
18.5.2005	1 020.00	+3.55%	2 671 929	2 650	1 000.00	+3.51%	20 937 240	21 614
17.5.2005	985.00	+2.50%	1 959 665	2 000	966.00	-0.92%	617 013	640
16.5.2005	961.00	+0.09%	281 142	292	975.00	+1.56%	687 689	714
13.5.2005	960.10	+0.42%	379 222	395	960.00	+1.02%	1 458 485	1 526
12.5.2005	956.10	+0.64%	723 502	759	950.30	+0.96%	18 489 688	19 441
11.5.2005	950.00	+0.95%	2 934 661	3 094	941.20	+0.12%	8 786 118	9 351
10.5.2005	941.10	+0.11%	10 244 485	10 900	940.00	-0.52%	24 395 635	26 046
9.5.2005	940.10	+0.98%	1 124 737	1 188	945.00	+0.53%	13 520 737	14 334
6.5.2005	931.00	-2.92%	807 649	861	940.00	-1.05%	11 039 435	11 688
5.5.2005	959.00	-0.10%	831 678	875	950.00	0.00%	22 332 825	23 722
4.5.2005	960.00	+2.13%	2 083 258	2 166	950.00	+1.93%	8 819 963	9 252
3.5.2005	940.00	-1.05%	9 629 723	10 456	932.00	-2.40%	5 501 882	5 832
2.5.2005	950.00	-1.04%	1 245 860	1 306	955.00	+2.11%	6 461 742	6 910
29.4.2005	960.00	+1.37%	1 110 925	1 163	935.20	+0.22%	12 307 176	12 903
28.4.2005	947.00	-1.04%	892 684	941	933.10	-1.07%	12 935 024	13 581
27.4.2005	957.00	-0.31%	20 766 152	21 532	943.20	+0.34%	6 951 817	7 364
26.4.2005	960.00	-1.03%	2 512 179	2 639	940.00	-1.16%	5 360 300	5 673
25.4.2005	970.00	+1.04%	993 010	1 031	951.10	+1.12%	6 383 424	6 725
22.4.2005	960.00	-3.90%	385 287	403	940.50	-1.10%	4 445 103	4 714
21.4.2005	999.00	+4.30%	300 709	306	951.00	+0.61%	570 751	593
20.4.2005	957.80	-4.22%	1 408 460	1 375	945.20	-4.05%	1 023 019	1 040
19.4.2005	1 000.00	+6.38%	1 721 240	1 755	985.10	+4.56%	1 539 455	1 535
18.4.2005	940.00	-3.19%	2 820	3	942.10	-3.28%	1 086 174	1 136
15.4.2005	971.00	+2.21%	536 351	553	974.10	+3.02%	339 594	349
14.4.2005	950.00	-1.25%	1 409 900	1 492	945.50	-0.47%	344 145	366
13.4.2005	962.00	-1.84%	18 278	19	950.00	-0.73%	489 875	513
12.4.2005	980.00	0.00%	0	0	957.00	+0.09%	212 427	222
11.4.2005	980.00	0.00%	0	0	956.10	-1.63%	90 830	95
8.4.2005	980.00	0.00%	0	0	972.00	+4.25%	421 498	442
7.4.2005	980.00	+2.62%	97 300	100	932.30	+0.24%	542 152	570
6.4.2005	955.00	+0.95%	271 655	285	930.00	+0.10%	148 801	160
5.4.2005	946.00	0.00%	0	0	929.00	+0.21%	17 651	19
4.4.2005	946.00	0.00%	0	0	927.00	+0.73%	98 162	106
1.4.2005	946.00	-0.94%	157 942	167	920.20	-3.94%	173 741	190
31.3.2005	955.00	+0.53%	3 094 650	3 240	958.00	+0.30%	0	0
30.3.2005	950.00	0.00%	1 672 000	1 760	955.10	+1.06%	219 372	230
29.3.2005	950.00	+5.56%	1 082 890	1 142	945.00	+2.99%	237 303	253
25.3.2005	900.00	0.00%	0	0	917.50	+1.14%	396 284	428
24.3.2005	900.00	0.00%	0	0	907.10	+0.78%	207 051	225
23.3.2005	900.00	-2.17%	288 200	318	900.00	-0.55%	266 681	295
22.3.2005	920.00	+1.10%	711 120	775	905.00	-0.11%	475 228	525
21.3.2005	910.00	-1.62%	334 175	366	906.00	+0.22%	519 072	574
18.3.2005	925.00	-4.34%	290 055	307	904.00	-7.93%	718 155	791
17.3.2005	967.00	-7.99%	200 015	195	981.90	-6.48%	496 074	504
16.3.2005	1 051.00	-4.45%	677 177	627	1 050.00	-5.40%	571 660	524
15.3.2005	1 100.00	+5.77%	2 068 400	1 879	1 110.00	+3.01%	753 007	692
14.3.2005	1 040.00	0.00%	0	0	1 077.50	-2.04%	745 602	678
11.3.2005	1 040.00	0.00%	0	0	1 100.00	+9.61%	208 771	200
10.3.2005	1 040.00	+5.58%	72 320	71	1 003.50	+0.35%	517 739	512
9.3.2005	985.00	+4.56%	446 439	464	1 000.00	+8.69%	146 004	152
8.3.2005	942.00	+4.67%	597 999	643	920.00	+3.24%	301 580	329
7.3.2005	900.00	+5.88%	172 800	192	891.10	+2.04%	542 434	609
4.3.2005	850.00	+4.94%	62 900	74	873.20	+8.47%	783 929	920
3.3.2005	810.00	+1.25%	174 430	213	805.00	+0.62%	308 042	388
2.3.2005	800.00	-1.23%	391 922	486	800.00	-2.43%	130 191	163
1.3.2005	810.00	+1.25%	81 000	100	820.00	+4.69%	681 851	842
28.2.2005	800.00	0.00%	64 000	80	783.20	-2.10%	268 440	342
25.2.2005	800.00	0.00%	180 000	225	800.00	0.00%	252 000	315
24.2.2005	800.00	0.00%	171 200	214	800.00	+1.89%	482 125	608
23.2.2005	800.00	-0.62%	117 685	147	785.10	+0.22%	335 433	421
22.2.2005	805.00	+0.63%	263 060	328	783.30	-0.16%	65 014	83
21.2.2005	800.00	-0.62%	154 400	193	784.60	-0.10%	217 236	275
18.2.2005	805.00	-0.62%	40 250	50	785.40	+0.30%	87 477	111
17.2.2005	810.00	+1.25%	713 170	891	783.00	+0.25%	470 146	601
16.2.2005	800.00	0.00%	172 000	215	781.00	-1.13%	259 316	330
15.2.2005	800.00	0.00%	180 800	226	790.00	+1.26%	240 530	307
14.2.2005	800.00	0.00%	92 800	116	780.10	+0.39%	191 558	247
11.2.2005	800.00	0.00%	690 900	867	777.00	+2.25%	117 596	152
10.2.2005	800.00	0.00%	86 330	108	759.90	-5.01%	251 671	331
9.2.2005	800.00	0.00%	0	0	800.00	+3.89%	171 730	216
8.2.2005	800.00	0.00%	659 600	832	770.00	+4.69%	389 578	513
7.2.2005	800.00	+2.56%	730 530	923	735.50	+0.73%	367 105	494
4.2.2005	780.00	+0.52%	78 000	100	730.10	-6.99%	139 858	182
3.2.2005	776.00	+1.42%	210 994	269	785.00	-1.25%	362 510	466
2.2.2005	765.10	-4.36%	39 019	51	795.00	+2.56%	51 675	65
1.2.2005	800.00	0.00%	160 000	200	775.10	0.00%	214 272	276
31.1.2005	800.00	-1.23%	225 280	315	775.10	-1.88%	541 223	681
28.1.2005	810.00	+1.25%	722 280	902	790.00	+1.67%	265 064	348
27.1.2005	800.00	0.00%	465 308	594	777.00	+3.60%	203 595	267
26.1.2005	800.00	+1.27%	377 675	485	750.00	-5.06%	580 745	755
25.1.2005	790.00	-4.24%	187 300	230	790.00	-3.65%	145 820	182
24.1.2005	825.00	+6.18%	536 240	662	820.00	+0.12%	775 632	975
21.1.2005	777.00	-4.07%	391 711	486	819.00	+2.37%	525 791	671
20.1.2005	810.00	+1.25%	69 660	86	800.00	+6.66%	218 140	276
19.1.2005	800.00	+6.95%	598 196	756	750.00	+1.33%	557 363	730
18.1.2005	748.00	+1.77%	164 416	220	740.10	+5.65%	508 404	692
17.1.2005	735.00	+3.23%	507 257	703	700.50	-2.57%	361 991	509
14.1.2005	712.00	+1.86%	498 020	710	719.00	+9.77%	197 501	283
13.1.2005	699.00	+4.80%	331 220	480	655.00	+1.53%	416 006	631
12.1.2005	667.00	+1.24%	88 711	133	645.10	-2.25%	114 841	173
11.1.2005	658.80	+8.00%	156 986	243	660.00	+2.15%	635 175	989
10.1.2005	610.00	0.00%	0	0	646.10	+5.67%	60 733	94
7.1.2005	610.00	+5.17%	173 650	285	611.40	+9.68%	213 833	364
6.1.2005	580.00	+4.50%	174 000	300	557.40	+9.27%	123 431	222
5.1.2005	555.00	+3.16%	259 715	471	510.10	+1.79%	69 939	138
4.1.2005	538.00	+3.46%	240 000	450	501.10	-2.60%	7 015	14
3.1.2005	520.00	+4.00%	75 400	145	514.50	+6.49%	9 701	19
30.12.2004	500.00	+1.01%	43 810	88	483.10	-2.79%	353 846	716
29.12.2004	495.00	+4.21%	49 500	100	497.00	+3.32%	59 681	121
28.12.2004	475.00	-3.06%	18 050	38	481.00	+1.47%	38 480	80
27.12.2004	490.00	0.00%	0	0	474.00	+3.04%	524 492	1 077
23.12.2004	490.00	+4.26%	178 020	363	460.00	-3.17%	334 485	712
22.12.2004	470.00	0.00%	0	0	475.10	+0.02%	23 104 789	47 166
21.12.2004	470.00	0.00%	0	0	475.00	0.00%	32 851	70
20.12.2004	470.00	+1.08%	140 278	300	475.00	+6.71%	755 434	1 604
17.12.2004	465.00	+3.33%	99 975	215	445.10	0.00%	76 175	171
16.12.2004	450.00	0.00%	0	0	445.10	+0.63%	8 457	19
15.12.2004	450.00	0.00%	0	0	442.30	-0.49%	173 088	386
14.12.2004	450.00	0.00%	0	0	444.50	-0.11%	75 956	171
13.12.2004	450.00	+2.27%	49 950	111	445.00	-1.35%	101 473	228
10.12.2004	440.00	0.00%	0	0	451.10	+1.82%	83 775	187
9.12.2004	440.00	0.00%	0	0	443.00	+0.33%	35 626	80
8.12.2004	440.00	0.00%	0	0	441.50	+1.14%	135 118	307
7.12.2004	440.00	0.00%	7 920	18	436.50	+0.22%	13 744 746	28 647
6.12.2004	440.00	0.00%	8 800	20	435.50	+0.50%	131 139	300
3.12.2004	440.00	-0.23%	44 020	100	433.30	+0.53%	289 593	670
2.12.2004	441.00	0.00%	0	0	431.00	-0.25%	423 662	983
1.12.2004	441.00	0.00%	0	0	432.10	+0.48%	21 445 672	44 795
30.11.2004	441.00	-7.16%	74 018	165	430.00	-5.90%	575 335	1 307
29.11.2004	475.00	-3.06%	36 100	76	457.00	-0.65%	149 830	329
26.11.2004	490.00	0.00%	0	0	460.00	-0.86%	224 519	485
25.11.2004	490.00	+3.16%	47 570	100	464.00	-1.90%	213 592	459
24.11.2004	475.00	-4.04%	1 005 135	2 049	473.00	-0.44%	301 596	633
23.11.2004	495.00	+1.02%	41 185	83	475.10	-1.02%	42 397	88
22.11.2004	490.00	0.00%	663 710	1 349	480.00	+4.16%	175 048	358
19.11.2004	490.00	+4.26%	645 560	1 330	460.80	+3.48%	320 784	669
18.11.2004	470.00	+4.44%	89 770	194	445.30	-2.13%	208 812	465
16.11.2004	450.00	0.00%	0	0	455.00	+1.11%	251 530	554
15.11.2004	450.00	+3.45%	131 400	292	450.00	+5.38%	304 257	684
12.11.2004	435.00	+2.35%	148 418	343	427.00	+0.23%	267 889	627
11.11.2004	425.00	0.00%	0	0	426.00	+0.94%	197 548	470
10.11.2004	425.00	+0.95%	267 325	629	422.00	-1.86%	510 449	1 208
9.11.2004	421.00	0.00%	0	0	430.00	+4.75%	684 962	1 637
8.11.2004	421.00	+0.24%	31 996	76	410.50	+0.12%	525 379	1 263
5.11.2004	420.00	0.00%	102 872	245	410.00	0.00%	86 582	211
4.11.2004	420.00	0.00%	0	0	410.00	+2.06%	612 120	1 532
3.11.2004	420.00	0.00%	0	0	401.70	-0.81%	49 746	124
2.11.2004	420.00	+4.22%	63 000	150	405.00	-2.17%	76 015	185
1.11.2004	403.00	+0.50%	28 210	70	414.00	-0.24%	222 475	547
29.10.2004	401.00	0.00%	0	0	415.00	+1.71%	124 808	305
27.10.2004	401.00	+0.25%	7 619	19	408.00	-0.97%	224 098	545
26.10.2004	400.00	0.00%	0	0	412.00	+0.48%	290 809	709
25.10.2004	400.00	0.00%	0	0	410.00	+3.79%	230 881	572
22.10.2004	400.00	0.00%	0	0	395.00	-0.02%	78 588	199
21.10.2004	400.00	+2.56%	15 200	38	395.10	+0.50%	155 311	393
20.10.2004	390.00	0.00%	0	0	393.10	+0.53%	5 443 663	13 612
19.10.2004	390.00	+5.95%	14 820	38	391.00	+0.07%	7 739 360	19 351
18.10.2004	368.10	0.00%	0	0	390.70	+0.56%	342 782	867
15.10.2004	368.10	0.00%	0	0	388.50	-1.64%	5 268 255	13 184
14.10.2004	368.10	0.00%	0	0	395.00	0.00%	159 513	410
13.10.2004	368.10	0.00%	0	0	395.00	+1.67%	235 337	600
12.10.2004	368.10	+4.99%	0	0	388.50	+2.23%	162 450	415
‹‹ First 60 ‹‹ First 20 Next 200 ›