OSTROJ - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (57)
  • Diskuze (277)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 Interactive

The Prague Sotck Exchange and RM-System - daily results - OSTROJ
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					601.20	-3.90%	8 417	14
28.12.2005					625.60	+0.64%	0	0
27.12.2005					621.60	0.00%	0	0
23.12.2005					621.60	+4.94%	0	0
22.12.2005					592.30	+0.37%	0	0
21.12.2005					590.10	+0.47%	132 621	225
20.12.2005					587.30	+0.15%	11 746	20
19.12.2005					586.40	-9.78%	7 037	12
16.12.2005					650.00	+7.66%	137 400	212
15.12.2005					603.70	+3.87%	0	0
14.12.2005					581.20	-2.13%	52 150	89
13.12.2005					593.90	+0.54%	0	0
12.12.2005					590.70	+0.92%	0	0
9.12.2005					585.30	+1.35%	26 768	46
8.12.2005					577.50	-0.63%	14 467	25
7.12.2005					581.20	+0.65%	48 535	84
6.12.2005					577.40	-6.11%	3 464	6
5.12.2005					615.00	+6.93%	407 220	664
2.12.2005					575.10	-1.70%	4 026	7
1.12.2005					585.10	+1.73%	0	0
30.11.2005					575.10	+2.31%	83 637	145
29.11.2005					562.10	+0.14%	4 497	8
28.11.2005					561.30	+0.01%	22 452	40
25.11.2005					561.20	-4.08%	23 573	42
24.11.2005					585.10	+4.46%	0	0
23.11.2005					560.10	+1.59%	97 539	174
22.11.2005					551.30	+0.14%	2 757	5
21.11.2005					550.50	+0.07%	28 076	51
18.11.2005					550.10	0.00%	44 008	80
16.11.2005					550.10	+0.93%	58 382	106
15.11.2005					545.00	-2.36%	59 954	110
14.11.2005					558.20	-3.75%	15 630	28
11.11.2005					580.00	+6.38%	20 426	36
10.11.2005					545.20	-0.01%	21 808	40
9.11.2005					545.30	-6.86%	109 229	191
8.11.2005					585.50	+0.94%	29 828	51
7.11.2005					580.00	+3.75%	19 120	33
4.11.2005					559.00	-1.98%	13 416	24
3.11.2005					570.30	+0.01%	17 109	30
2.11.2005					570.20	-2.57%	54 736	96
1.11.2005					585.30	+2.64%	0	0
31.10.2005					570.20	-2.56%	6 842	12
27.10.2005					585.20	+2.61%	0	0
26.10.2005					570.30	-2.61%	62 747	110
25.10.2005					585.60	0.00%	0	0
24.10.2005					585.60	+2.53%	0	0
21.10.2005					571.10	-2.39%	37 689	66
20.10.2005					585.10	+2.64%	0	0
19.10.2005					570.00	-6.55%	56 385	99
18.10.2005					610.00	+7.62%	126 880	208
17.10.2005					566.80	-0.03%	29 470	52
14.10.2005					567.00	-3.07%	55 454	97
13.10.2005					585.00	0.00%	10 530	18
12.10.2005					585.00	+1.73%	9 360	16
11.10.2005					575.00	-2.95%	66 680	116
10.10.2005					592.50	+3.94%	0	0
7.10.2005					570.00	-0.10%	57 000	100
6.10.2005					570.60	+0.10%	19 963	34
5.10.2005					570.00	+0.35%	22 772	40
4.10.2005					568.00	-2.58%	16 224	27
3.10.2005					583.10	-3.61%	0	0
30.9.2005					605.00	+7.80%	26 714	46
29.9.2005					561.20	-8.15%	4 490	8
27.9.2005					611.00	+3.75%	30 550	50
26.9.2005					588.90	+5.16%	0	0
23.9.2005					560.00	-0.35%	26 892	48
22.9.2005					562.00	+0.35%	98 032	175
21.9.2005					560.00	-0.35%	109 760	196
20.9.2005					562.00	+0.17%	27 538	49
19.9.2005					561.00	-0.17%	10 666	19
16.9.2005					562.00	+0.35%	3 372	6
15.9.2005					560.00	0.00%	12 880	23
14.9.2005					560.00	+1.61%	98 404	177
13.9.2005					551.10	-5.14%	16 533	30
12.9.2005					581.00	+0.17%	56 148	98
9.9.2005					580.00	+3.01%	81 200	140
8.9.2005					563.00	+3.30%	0	0
7.9.2005					545.00	+0.92%	54 600	101
6.9.2005					540.00	-0.01%	22 143	41
5.9.2005					540.10	0.00%	8 642	16
2.9.2005					540.10	-0.91%	48 604	90
1.9.2005					545.10	-2.24%	67 492	124
31.8.2005					557.60	+3.24%	0	0
30.8.2005					540.10	0.00%	4 321	8
29.8.2005					540.10	+0.01%	5 941	11
26.8.2005					540.00	-3.13%	4 860	9
25.8.2005					557.50	+3.24%	0	0
24.8.2005					540.00	-4.10%	158 677	292
23.8.2005					563.10	+4.27%	0	0
22.8.2005					540.00	-3.62%	27 002	50
19.8.2005					560.30	+3.75%	0	0
18.8.2005					540.00	-2.03%	40 505	75
17.8.2005					551.20	+2.05%	46 879	85
16.8.2005					540.10	-1.80%	56 628	102
15.8.2005					550.00	-1.80%	56 368	104
12.8.2005					560.10	+1.63%	0	0
11.8.2005					551.10	+3.72%	22 044	40
10.8.2005					531.30	-4.37%	75 866	142
9.8.2005					555.60	+4.61%	37 225	67
8.8.2005					531.10	-1.64%	31 531	58
5.8.2005					540.00	-0.46%	21 312	40
4.8.2005					542.50	+4.20%	0	0
3.8.2005					520.60	+0.07%	73 407	141
2.8.2005					520.20	-2.78%	21 848	42
1.8.2005					535.10	+0.45%	0	0
29.7.2005					532.70	+3.35%	0	0
28.7.2005					515.40	-7.30%	49 484	96
27.7.2005					556.00	+4.00%	417 876	759
26.7.2005					534.60	-3.67%	0	0
25.7.2005					555.00	+6.73%	77 145	139
22.7.2005					520.00	-1.44%	12 480	24
21.7.2005					527.60	+2.44%	0	0
20.7.2005					515.00	-6.12%	351 833	677
19.7.2005					548.60	-2.03%	3 840	7
18.7.2005					560.00	0.00%	6 160	11
15.7.2005					560.00	0.00%	0	0
14.7.2005					560.00	+7.69%	0	0
13.7.2005					520.00	-5.47%	36 400	70
12.7.2005					550.10	+1.87%	0	0
11.7.2005					540.00	+0.46%	0	0
8.7.2005					537.50	+0.18%	0	0
7.7.2005					536.50	-4.19%	0	0
4.7.2005					560.00	+6.56%	297 120	537
1.7.2005					525.50	+4.66%	0	0
30.6.2005					502.10	+0.17%	32 582	65
29.6.2005					501.20	+0.01%	163 663	326
28.6.2005					501.10	+0.22%	7 517	15
27.6.2005					500.00	-3.84%	98 897	192
24.6.2005					520.00	+0.42%	56 680	109
23.6.2005					517.80	+0.48%	32 884	64
22.6.2005					515.30	-4.62%	56 470	101
21.6.2005					540.30	0.00%	0	0
20.6.2005					540.30	+4.56%	0	0
17.6.2005					516.70	+2.76%	10 334	20
16.6.2005					502.80	-0.55%	10 056	20
15.6.2005					505.60	+5.77%	0	0
14.6.2005					478.00	+0.42%	5 868	12
13.6.2005					476.00	0.00%	3 808	8
10.6.2005					476.00	0.00%	16 184	34
9.6.2005					476.00	-2.45%	16 298	34
8.6.2005					488.00	+1.24%	21 376	44
7.6.2005					482.00	+1.26%	0	0
6.6.2005					476.00	0.00%	15 232	32
3.6.2005					476.00	0.00%	3 332	7
2.6.2005					476.00	0.00%	23 800	50
1.6.2005					476.00	-3.83%	61 878	128
31.5.2005					495.00		12 870	26
30.5.2005					495.00	0.00%	0	0
27.5.2005					495.00	+1.02%	34 650	70
26.5.2005					490.00	0.00%	5 880	12
25.5.2005					490.00	+2.51%	112 851	230
24.5.2005					478.00	+0.50%	27 246	57
23.5.2005					475.60	+0.12%	5 707	12
20.5.2005					475.00	+1.06%	26 632	56
19.5.2005					470.00	+3.61%	20 586	44
18.5.2005					453.60	+0.13%	56 135	124
17.5.2005					453.00	+0.22%	68 281	151
16.5.2005					452.00	+0.44%	24 408	54
13.5.2005					450.00	+1.10%	0	0
12.5.2005					445.10	+1.09%	24 923	56
11.5.2005					440.30	-1.58%	239 560	538
10.5.2005					447.40	+0.06%	19 235	43
9.5.2005					447.10	-0.04%	15 649	35
6.5.2005					447.30	+0.02%	36 225	81
5.5.2005					447.20	+0.24%	19 650	44
4.5.2005					446.10	+0.22%	73 525	165
3.5.2005					445.10	-0.02%	12 465	28
2.5.2005					445.20	+0.02%	23 149	52
29.4.2005					445.10	0.00%	8 902	20
28.4.2005					445.10	+0.92%	31 151	70
27.4.2005					441.00	+0.22%	175 791	399
26.4.2005					440.00	0.00%	14 520	33
25.4.2005					440.00	0.00%	0	0
22.4.2005					440.00	0.00%	15 840	36
21.4.2005					440.00	0.00%	29 920	68
20.4.2005					440.00	0.00%	29 920	68
19.4.2005					440.00	0.00%	7 040	16
18.4.2005					440.00	+5.76%	14 456	34
15.4.2005					416.00	+0.21%	11 648	28
14.4.2005					415.10	+0.99%	0	0
13.4.2005					411.00	-0.58%	94 055	229
12.4.2005					413.40	+0.09%	0	0
11.4.2005					413.00	+0.48%	6 195	15
8.4.2005					411.00	+0.24%	1 644	4
7.4.2005					410.00	+0.17%	0	0
6.4.2005					409.30	-3.85%	17 596	43
5.4.2005					425.70	+4.54%	0	0
4.4.2005					407.20	+0.04%	1 629	4
1.4.2005					407.00	+0.02%	1 628	4
31.3.2005					406.90	+7.07%	8 138	20
30.3.2005					380.00	-6.65%	69 410	172
29.3.2005					407.10	-4.23%	2 443	6
25.3.2005					425.10	+4.42%	0	0
24.3.2005					407.10	-5.32%	94 288	226
23.3.2005					430.00	+6.96%	165 005	404
22.3.2005					402.00	+2.29%	4 020	10
21.3.2005					393.00	-6.98%	50 530	128
18.3.2005					422.50	-3.97%	0	0
17.3.2005					440.00	+9.97%	38 362	89
16.3.2005					400.10	-3.59%	300 567	746
‹‹ First 60 ‹‹ First 20 Next 200 ›