SČ ENERGETIKA - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (267)
Diskuze (36)
Visits
Base info
Dividends
Events
Issuer
Relations
1998
1999
2000
2001
2002
2003
2004
2005
2006
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - SČ ENERGETIKA
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
2 650.00
0.00%
0
0
2 705.00
0.00%
5 410
2
29.12.2004
2 650.00
0.00%
0
0
2 705.00
0.00%
0
0
28.12.2004
2 650.00
0.00%
0
0
2 705.00
+1.26%
0
0
27.12.2004
2 650.00
0.00%
0
0
2 671.20
0.00%
0
0
23.12.2004
2 650.00
0.00%
0
0
2 671.20
0.00%
0
0
22.12.2004
2 650.00
0.00%
0
0
2 671.20
+0.23%
0
0
21.12.2004
2 650.00
0.00%
0
0
2 665.00
0.00%
5 330
2
20.12.2004
2 650.00
0.00%
0
0
2 665.00
0.00%
15 990
6
17.12.2004
2 650.00
0.00%
0
0
2 665.00
+0.18%
0
0
16.12.2004
2 650.00
0.00%
0
0
2 660.00
+0.37%
0
0
15.12.2004
2 650.00
0.00%
0
0
2 650.00
0.00%
26 500
10
14.12.2004
2 650.00
0.00%
0
0
2 650.00
-3.96%
0
0
13.12.2004
2 650.00
0.00%
0
0
2 759.50
+5.89%
0
0
10.12.2004
2 650.00
0.00%
0
0
2 605.90
+0.13%
13 045
5
9.12.2004
2 650.00
0.00%
0
0
2 602.50
-4.56%
31 230
12
8.12.2004
2 650.00
0.00%
0
0
2 727.00
+5.28%
0
0
7.12.2004
2 650.00
0.00%
0
0
2 590.00
0.00%
0
0
6.12.2004
2 650.00
0.00%
0
0
2 590.00
-0.38%
10 360
4
3.12.2004
2 650.00
0.00%
0
0
2 600.00
+3.17%
10 400
4
2.12.2004
2 650.00
0.00%
0
0
2 520.00
0.00%
12 600
5
1.12.2004
2 650.00
0.00%
0
0
2 520.00
0.00%
22 680
9
30.11.2004
2 650.00
+1.92%
121 900
46
2 520.00
-1.62%
25 211
10
29.11.2004
2 600.00
0.00%
0
0
2 561.70
+1.65%
0
0
26.11.2004
2 600.00
0.00%
0
0
2 520.00
+0.39%
0
0
25.11.2004
2 600.00
0.00%
0
0
2 510.00
0.00%
0
0
24.11.2004
2 600.00
0.00%
0
0
2 510.00
-0.22%
50 200
20
23.11.2004
2 600.00
0.00%
0
0
2 515.60
0.00%
0
0
22.11.2004
2 600.00
0.00%
0
0
2 515.60
+1.38%
0
0
19.11.2004
2 600.00
0.00%
0
0
2 481.20
+0.45%
0
0
18.11.2004
2 600.00
0.00%
0
0
2 470.00
+0.81%
9 880
4
16.11.2004
2 600.00
0.00%
0
0
2 450.00
+1.14%
9 800
4
15.11.2004
2 600.00
0.00%
0
0
2 422.30
+0.09%
0
0
12.11.2004
2 600.00
0.00%
0
0
2 420.00
+0.41%
9 680
4
11.11.2004
2 600.00
0.00%
0
0
2 410.00
0.00%
9 640
4
10.11.2004
2 600.00
0.00%
0
0
2 410.00
0.00%
28 920
12
9.11.2004
2 600.00
0.00%
0
0
2 410.00
+0.41%
0
0
8.11.2004
2 600.00
0.00%
0
0
2 400.00
0.00%
9 600
4
5.11.2004
2 600.00
+4.00%
52 000
20
2 400.00
-4.00%
19 200
8
4.11.2004
2 500.00
0.00%
0
0
2 500.00
+4.16%
15 000
6
3.11.2004
2 500.00
0.00%
0
0
2 400.00
-4.00%
4 800
2
2.11.2004
2 500.00
0.00%
0
0
2 500.00
0.00%
0
0
1.11.2004
2 500.00
0.00%
0
0
2 500.00
-0.79%
5 000
2
29.10.2004
2 500.00
0.00%
0
0
2 520.00
+0.37%
50 400
20
27.10.2004
2 500.00
0.00%
15 000
6
2 510.60
0.00%
0
0
26.10.2004
2 500.00
0.00%
0
0
2 510.60
+0.42%
0
0
25.10.2004
2 500.00
0.00%
0
0
2 500.00
+0.60%
105 000
42
22.10.2004
2 500.00
0.00%
0
0
2 485.00
+0.60%
0
0
21.10.2004
2 500.00
0.00%
0
0
2 470.00
+2.48%
0
0
20.10.2004
2 500.00
0.00%
0
0
2 410.00
-2.23%
19 280
8
19.10.2004
2 500.00
0.00%
0
0
2 465.00
+2.28%
0
0
18.10.2004
2 500.00
0.00%
0
0
2 410.00
0.00%
4 820
2
15.10.2004
2 500.00
0.00%
0
0
2 410.00
+0.41%
12 050
5
14.10.2004
2 500.00
0.00%
0
0
2 400.00
0.00%
4 800
2
13.10.2004
2 500.00
0.00%
0
0
2 400.00
0.00%
14 400
6
12.10.2004
2 500.00
0.00%
162 500
65
2 400.00
0.00%
14 400
6
11.10.2004
2 500.00
0.00%
0
0
2 400.00
-2.43%
2 400
1
8.10.2004
2 500.00
0.00%
0
0
2 460.00
+2.50%
0
0
7.10.2004
2 500.00
0.00%
500 000
200
2 400.00
+0.83%
14 400
6
6.10.2004
2 500.00
0.00%
100 000
40
2 380.10
+0.53%
4 760
2
5.10.2004
2 500.00
+5.93%
12 500
5
2 367.50
-0.52%
4 735
2
4.10.2004
2 360.00
0.00%
0
0
2 380.00
+1.18%
21 370
9
1.10.2004
2 360.00
-5.60%
4 720
2
2 352.10
0.00%
9 408
4
30.9.2004
2 500.00
0.00%
0
0
2 352.00
0.00%
4 704
2
29.9.2004
2 500.00
0.00%
0
0
2 352.00
+0.08%
39 972
17
27.9.2004
2 500.00
0.00%
0
0
2 350.10
-3.49%
32 901
14
24.9.2004
2 500.00
+2.04%
629 997
252
2 435.10
-0.11%
0
0
23.9.2004
2 450.00
+2.08%
183 750
75
2 437.80
+3.73%
0
0
22.9.2004
2 400.00
+3.90%
228 000
95
2 350.10
0.00%
4 700
2
21.9.2004
2 310.00
0.00%
0
0
2 350.10
0.00%
4 700
2
20.9.2004
2 310.00
0.00%
0
0
2 350.10
0.00%
4 700
2
17.9.2004
2 310.00
0.00%
0
0
2 350.10
-3.49%
18 801
8
16.9.2004
2 310.00
0.00%
0
0
2 435.10
+5.86%
0
0
15.9.2004
2 310.00
-0.43%
23 550
10
2 300.10
0.00%
9 200
4
14.9.2004
2 320.00
0.00%
0
0
2 300.10
-4.14%
4 600
2
13.9.2004
2 320.00
0.00%
0
0
2 399.60
-0.43%
0
0
10.9.2004
2 320.00
0.00%
0
0
2 410.10
+4.78%
0
0
9.9.2004
2 320.00
0.00%
0
0
2 300.10
0.00%
2 300
1
8.9.2004
2 320.00
0.00%
0
0
2 300.10
-4.56%
2 300
1
7.9.2004
2 320.00
0.00%
0
0
2 410.10
+0.42%
0
0
6.9.2004
2 320.00
0.00%
0
0
2 400.00
+2.14%
124 800
52
3.9.2004
2 320.00
0.00%
0
0
2 349.60
0.00%
0
0
2.9.2004
2 320.00
+0.22%
69 600
30
2 349.60
+0.84%
0
0
1.9.2004
2 315.00
0.00%
0
0
2 330.00
+1.30%
27 661
12
31.8.2004
2 315.00
0.00%
0
0
2 300.00
+4.54%
19 316
9
30.8.2004
2 315.00
0.00%
0
0
2 200.00
-4.55%
0
0
27.8.2004
2 315.00
0.00%
0
0
2 305.00
-3.04%
9 220
4
26.8.2004
2 315.00
0.00%
0
0
2 377.30
+0.84%
0
0
25.8.2004
2 315.00
0.00%
0
0
2 357.40
+1.80%
0
0
24.8.2004
2 315.00
0.00%
0
0
2 315.70
-1.67%
9 263
4
23.8.2004
2 315.00
0.00%
0
0
2 355.20
+2.17%
0
0
20.8.2004
2 315.00
0.00%
0
0
2 305.10
-1.91%
23 051
10
19.8.2004
2 315.00
0.00%
0
0
2 350.00
+0.78%
25 850
11
18.8.2004
2 315.00
0.00%
0
0
2 331.80
+1.36%
0
0
17.8.2004
2 315.00
0.00%
0
0
2 300.30
-2.09%
9 201
4
16.8.2004
2 315.00
0.00%
0
0
2 349.60
0.00%
0
0
13.8.2004
2 315.00
0.00%
0
0
2 349.60
0.00%
0
0
12.8.2004
2 315.00
0.00%
0
0
2 349.80
+2.16%
0
0
11.8.2004
2 315.00
0.00%
0
0
2 300.10
-2.33%
13 801
6
10.8.2004
2 315.00
0.00%
0
0
2 355.10
0.00%
0
0
9.8.2004
2 315.00
0.00%
0
0
2 355.10
0.00%
0
0
6.8.2004
2 315.00
0.00%
0
0
2 355.10
-1.82%
0
0
5.8.2004
2 315.00
0.00%
0
0
2 399.00
+4.02%
38 284
16
4.8.2004
2 315.00
0.00%
0
0
2 306.10
-2.46%
13 837
6
3.8.2004
2 315.00
0.00%
0
0
2 364.50
+1.48%
0
0
2.8.2004
2 315.00
0.00%
0
0
2 330.00
+0.40%
2 330
1
30.7.2004
2 315.00
0.00%
0
0
2 320.60
+0.65%
0
0
29.7.2004
2 315.00
0.00%
0
0
2 305.40
0.00%
13 839
6
28.7.2004
2 315.00
0.00%
0
0
2 305.40
-0.53%
9 222
4
27.7.2004
2 315.00
0.00%
0
0
2 317.80
0.00%
0
0
26.7.2004
2 315.00
0.00%
0
0
2 317.80
0.00%
0
0
23.7.2004
2 315.00
0.00%
0
0
2 317.80
0.00%
0
0
22.7.2004
2 315.00
0.00%
0
0
2 317.80
0.00%
0
0
21.7.2004
2 315.00
0.00%
0
0
2 317.80
0.00%
0
0
20.7.2004
2 315.00
0.00%
0
0
2 317.80
+0.42%
0
0
19.7.2004
2 315.00
0.00%
0
0
2 308.10
+0.96%
0
0
16.7.2004
2 315.00
0.00%
0
0
2 286.10
+0.48%
54 644
24
15.7.2004
2 315.00
0.00%
0
0
2 275.10
0.00%
52 276
23
14.7.2004
2 315.00
0.00%
0
0
2 275.10
-3.87%
9 100
4
13.7.2004
2 315.00
0.00%
0
0
2 366.70
0.00%
0
0
12.7.2004
2 315.00
0.00%
0
0
2 366.70
0.00%
0
0
9.7.2004
2 315.00
0.00%
0
0
2 366.70
+0.68%
0
0
8.7.2004
2 315.00
0.00%
0
0
2 350.70
+3.32%
0
0
7.7.2004
2 315.00
0.00%
0
0
2 275.10
-2.88%
13 651
6
2.7.2004
2 315.00
0.00%
0
0
2 342.80
+0.50%
0
0
1.7.2004
2 315.00
0.00%
0
0
2 331.10
+1.98%
4 662
2
30.6.2004
2 315.00
0.00%
0
0
2 285.70
-1.40%
15 949
7
29.6.2004
2 315.00
0.00%
0
0
2 318.30
-0.64%
0
0
28.6.2004
2 315.00
0.00%
0
0
2 333.40
+0.09%
0
0
25.6.2004
2 315.00
0.00%
0
0
2 331.20
+1.11%
0
0
24.6.2004
2 315.00
0.00%
0
0
2 305.60
0.00%
0
0
23.6.2004
2 315.00
0.00%
0
0
2 305.60
-0.14%
0
0
22.6.2004
2 315.00
0.00%
0
0
2 308.90
-0.28%
0
0
21.6.2004
2 315.00
0.00%
0
0
2 315.40
-0.46%
6 946
3
18.6.2004
2 315.00
0.00%
0
0
2 326.20
+3.33%
0
0
17.6.2004
2 315.00
0.00%
0
0
2 251.20
-3.19%
9 005
4
16.6.2004
2 315.00
0.00%
0
0
2 325.60
+0.21%
0
0
15.6.2004
2 315.00
0.00%
0
0
2 320.60
-0.54%
0
0
14.6.2004
2 315.00
0.00%
0
0
2 333.30
+0.35%
0
0
11.6.2004
2 315.00
0.00%
0
0
2 325.00
-0.02%
0
0
10.6.2004
2 315.00
0.00%
0
0
2 325.60
+3.76%
0
0
9.6.2004
2 315.00
0.00%
0
0
2 241.20
-3.42%
4 482
2
8.6.2004
2 315.00
0.00%
0
0
2 320.60
0.00%
0
0
7.6.2004
2 315.00
0.00%
0
0
2 320.60
0.00%
0
0
4.6.2004
2 315.00
0.00%
0
0
2 320.60
+0.06%
0
0
3.6.2004
2 315.00
0.00%
0
0
2 319.10
+3.93%
0
0
2.6.2004
2 315.00
0.00%
0
0
2 231.30
-0.44%
4 463
2
1.6.2004
2 315.00
0.00%
0
0
2 241.20
-3.29%
2 241
1
31.5.2004
2 315.00
0.00%
0
0
2 317.50
+3.91%
0
0
28.5.2004
2 315.00
0.00%
0
0
2 230.10
+1.36%
11 161
5
27.5.2004
2 315.00
0.00%
0
0
2 200.10
-3.63%
6 803
3
26.5.2004
2 315.00
0.00%
0
0
2 283.00
-0.79%
4 566
2
25.5.2004
2 315.00
0.00%
0
0
2 301.20
+0.58%
9 205
4
24.5.2004
2 315.00
0.00%
0
0
2 287.80
-2.34%
4 576
2
21.5.2004
2 315.00
0.00%
0
0
2 342.80
0.00%
0
0
20.5.2004
2 315.00
0.00%
0
0
2 342.80
+2.61%
0
0
19.5.2004
2 315.00
0.00%
0
0
2 283.10
0.00%
11 416
5
18.5.2004
2 315.00
0.00%
0
0
2 283.10
0.00%
9 132
4
17.5.2004
2 315.00
0.00%
0
0
2 283.10
-2.49%
4 566
2
14.5.2004
2 315.00
0.00%
0
0
2 341.60
+1.66%
0
0
13.5.2004
2 315.00
-1.49%
6 945
3
2 303.30
+1.01%
18 426
8
12.5.2004
2 350.00
0.00%
0
0
2 280.10
-1.29%
13 681
6
11.5.2004
2 350.00
0.00%
0
0
2 310.10
-1.91%
23 101
10
10.5.2004
2 350.00
0.00%
0
0
2 355.10
+1.94%
0
0
7.5.2004
2 350.00
0.00%
0
0
2 310.10
-1.91%
4 620
2
6.5.2004
2 350.00
0.00%
0
0
2 355.10
+2.16%
0
0
5.5.2004
2 350.00
0.00%
0
0
2 305.10
-0.21%
13 851
6
4.5.2004
2 350.00
0.00%
0
0
2 310.10
0.00%
13 861
6
3.5.2004
2 350.00
0.00%
0
0
2 310.10
-2.94%
16 171
7
30.4.2004
2 350.00
0.00%
0
0
2 380.10
0.00%
0
0
29.4.2004
2 350.00
0.00%
0
0
2 380.10
+3.03%
0
0
28.4.2004
2 350.00
0.00%
0
0
2 310.10
+0.82%
25 411
11
27.4.2004
2 350.00
+1.95%
211 500
90
2 291.10
0.00%
9 164
4
26.4.2004
2 305.00
0.00%
0
0
2 291.20
0.00%
4 582
2
23.4.2004
2 305.00
0.00%
0
0
2 291.10
0.00%
4 582
2
22.4.2004
2 305.00
0.00%
0
0
2 291.10
-0.60%
9 164
4
21.4.2004
2 305.00
0.00%
0
0
2 305.10
+0.10%
18 441
8
20.4.2004
2 305.00
0.00%
115 250
50
2 302.60
-0.10%
13 821
6
19.4.2004
2 305.00
+0.22%
115 250
50
2 305.10
0.00%
4 610
2
16.4.2004
2 300.00
0.00%
0
0
2 305.10
0.00%
2 305
1
15.4.2004
2 300.00
0.00%
0
0
2 305.10
0.00%
11 526
5
14.4.2004
2 300.00
0.00%
0
0
2 305.10
-3.75%
30 146
13
13.4.2004
2 300.00
0.00%
0
0
2 395.00
0.00%
14 370
6
9.4.2004
2 300.00
0.00%
0
0
2 395.00
+3.90%
213 155
89
8.4.2004
2 300.00
0.00%
0
0
2 305.10
-0.53%
30 013
13
7.4.2004
2 300.00
0.00%
0
0
2 317.60
-0.53%
18 591
8
6.4.2004
2 300.00
0.00%
0
0
2 330.10
0.00%
34 982
15
5.4.2004
2 300.00
0.00%
0
0
2 330.20
0.00%
13 981
6
2.4.2004
2 300.00
0.00%
0
0
2 330.10
0.00%
23 301
10
1.4.2004
2 300.00
0.00%
0
0
2 330.20
0.00%
2 330
1
31.3.2004
2 300.00
0.00%
0
0
2 330.10
-2.51%
18 641
8
30.3.2004
2 300.00
0.00%
0
0
2 390.20
0.00%
0
0
29.3.2004
2 300.00
0.00%
0
0
2 390.10
0.00%
0
0
26.3.2004
2 300.00
0.00%
0
0
2 390.10
+2.57%
0
0
25.3.2004
2 300.00
0.00%
0
0
2 330.10
0.00%
9 320
4
24.3.2004
2 300.00
0.00%
0
0
2 330.30
-2.50%
9 321
4
23.3.2004
2 300.00
0.00%
0
0
2 390.10
0.00%
0
0
22.3.2004
2 300.00
0.00%
0
0
2 390.10
+0.63%
0
0
19.3.2004
2 300.00
0.00%
0
0
2 375.10
+0.21%
0
0
18.3.2004
2 300.00
0.00%
0
0
2 370.00
+3.48%
0
0
17.3.2004
2 300.00
0.00%
0
0
2 290.10
0.00%
9 160
4
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
SČ ENERGETIKA
>
Graf
Tuesday, June 3, 2025 7:17:50 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity
