SETUZA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (439)
  • Diskuze (121)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 Interactive

The Prague Sotck Exchange and RM-System - daily results - SETUZA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2005	525.00	0.00%	0	0
29.12.2005	525.00	+5.00%	82 948	158	418.00	+10.00%	14 820	37
28.12.2005	500.00	0.00%	0	0	380.00	0.00%	380	1
27.12.2005	500.00	0.00%	0	0	380.00	-9.09%	380	1
23.12.2005	500.00	0.00%	0	0	418.00	+10.00%	11 286	27
22.12.2005	500.00	0.00%	0	0	380.00	-0.15%	43 341	114
21.12.2005	500.00	0.00%	0	0	380.60	+0.07%	0	0
20.12.2005	500.00	0.00%	0	0	380.30	-9.45%	6 085	16
19.12.2005	500.00	0.00%	0	0	420.00	+7.22%	15 014	38
16.12.2005	500.00	0.00%	0	0	391.70	-6.95%	47 004	120
15.12.2005	500.00	0.00%	0	0	421.00	-6.44%	48 315	111
14.12.2005	500.00	0.00%	0	0	450.00	-0.17%	4 050	9
13.12.2005	500.00	0.00%	0	0	450.80	-0.08%	451	1
12.12.2005	500.00	0.00%	0	0	451.20	+2.54%	451	1
9.12.2005	500.00	0.00%	0	0	440.00	+2.32%	17 600	40
8.12.2005	500.00	0.00%	0	0	430.00	0.00%	0	0
7.12.2005	500.00	0.00%	0	0	430.00	-4.44%	430	1
6.12.2005	500.00	0.00%	0	0	450.00	0.00%	0	0
5.12.2005	500.00	0.00%	0	0	450.00	+3.21%	6 300	14
2.12.2005	500.00	0.00%	0	0	436.00	+3.31%	0	0
1.12.2005	500.00	0.00%	0	0	422.00	0.00%	53 214	126
30.11.2005	500.00	0.00%	0	0	422.00	+0.30%	4 212	10
29.11.2005	500.00	0.00%	0	0	420.70	-9.91%	0	0
28.11.2005	500.00	0.00%	0	0	467.00	-2.26%	467	1
25.11.2005	500.00	0.00%	0	0	477.80	-1.07%	956	2
24.11.2005	500.00	0.00%	0	0	483.00	-0.37%	0	0
23.11.2005	500.00	0.00%	0	0	484.80	-0.51%	0	0
22.11.2005	500.00	0.00%	0	0	487.30	0.00%	0	0
21.11.2005	500.00	0.00%	0	0	487.30	+2.20%	0	0
18.11.2005	500.00	0.00%	0	0	476.80	-6.50%	0	0
16.11.2005	500.00	0.00%	0	0	510.00	+6.25%	99 180	208
15.11.2005	500.00	0.00%	0	0	480.00	-4.00%	0	0
14.11.2005	500.00	-9.09%	25 000	50	500.00	0.00%	21 000	42
11.11.2005	550.00	0.00%	0	0	500.00	0.00%	12 000	24
10.11.2005	550.00	0.00%	0	0	500.00	0.00%	10 530	21
9.11.2005	550.00	0.00%	0	0	500.00	-5.30%	3 500	7
8.11.2005	550.00	0.00%	0	0	528.00	+10.00%	42 240	80
7.11.2005	550.00	0.00%	0	0	480.00	-7.69%	48 000	100
4.11.2005	550.00	0.00%	0	0	520.00	-3.70%	34 780	66
3.11.2005	550.00	0.00%	0	0	540.00	-1.99%	15 660	29
2.11.2005	550.00	0.00%	0	0	551.00	0.00%	0	0
1.11.2005	550.00	0.00%	0	0	551.00	+2.03%	52 900	96
31.10.2005	550.00	0.00%	0	0	540.00	0.00%	0	0
27.10.2005	550.00	+9.78%	2 200	4	540.00	-10.74%	3 780	7
26.10.2005	501.00	0.00%	0	0	605.00	+5.67%	15 670	28
25.10.2005	501.00	0.00%	0	0	572.50	+4.09%	0	0
24.10.2005	501.00	0.00%	0	0	550.00	0.00%	0	0
21.10.2005	501.00	0.00%	0	0	550.00	+0.91%	3 300	6
20.10.2005	501.00	0.00%	0	0	545.00	+2.83%	0	0
19.10.2005	501.00	0.00%	0	0	530.00	0.00%	3 710	7
18.10.2005	501.00	0.00%	0	0	530.00	+1.92%	0	0
17.10.2005	501.00	0.00%	0	0	520.00	0.00%	4 160	8
14.10.2005	501.00	0.00%	0	0	520.00	0.00%	3 640	7
13.10.2005	501.00	0.00%	0	0	520.00	-2.07%	10 920	21
12.10.2005	501.00	0.00%	0	0	531.00	-0.03%	0	0
11.10.2005	501.00	0.00%	0	0	531.20	+0.98%	0	0
10.10.2005	501.00	0.00%	0	0	526.00	-5.22%	5 786	11
7.10.2005	501.00	0.00%	0	0	555.00	+9.87%	55 500	100
6.10.2005	501.00	0.00%	0	0	505.10	+0.01%	4 041	8
5.10.2005	501.00	0.00%	0	0	505.00	-4.26%	505	1
4.10.2005	501.00	0.00%	0	0	527.50	+4.45%	0	0
3.10.2005	501.00	0.00%	0	0	505.00	+1.60%	0	0
30.9.2005	501.00	0.00%	0	0	497.00	0.00%	0	0
29.9.2005	501.00	0.00%	0	0	497.00	+1.94%	5 956	12
27.9.2005	501.00	0.00%	0	0	487.50	-1.51%	3 900	8
26.9.2005	501.00	0.00%	0	0	495.00	+1.53%	0	0
23.9.2005	501.00	0.00%	501	1	487.50	-1.51%	11 213	23
22.9.2005	501.00	0.00%	0	0	495.00	-5.71%	27 965	56
21.9.2005	501.00	+0.20%	2 004	4	525.00	+0.47%	0	0
20.9.2005	500.00	0.00%	0	0	522.50	-5.00%	0	0
19.9.2005	500.00	0.00%	0	0	550.00	0.00%	0	0
16.9.2005	500.00	0.00%	0	0	550.00	+10.00%	31 900	58
15.9.2005	500.00	0.00%	0	0	500.00	0.00%	56 000	112
14.9.2005	500.00	0.00%	0	0	500.00	0.00%	14 000	28
13.9.2005	500.00	0.00%	0	0	500.00	0.00%	12 500	25
12.9.2005	500.00	0.00%	0	0	500.00	0.00%	2 000	4
9.9.2005	500.00	0.00%	0	0	500.00	-4.85%	8 000	16
8.9.2005	500.00	0.00%	0	0	525.50	+4.99%	0	0
7.9.2005	500.00	0.00%	0	0	500.50	-4.75%	2 503	5
6.9.2005	500.00	0.00%	0	0	525.50	+4.89%	0	0
5.9.2005	500.00	0.00%	0	0	501.00	+0.20%	6 012	12
2.9.2005	500.00	0.00%	0	0	500.00	+3.62%	7 500	15
1.9.2005	500.00	0.00%	0	0	482.50	0.00%	0	0
31.8.2005	500.00	0.00%	0	0	482.50	-0.51%	0	0
30.8.2005	500.00	0.00%	0	0	485.00	+0.51%	0	0
29.8.2005	500.00	0.00%	0	0	482.50	-0.51%	483	1
26.8.2005	500.00	0.00%	0	0	485.00	0.00%	0	0
25.8.2005	500.00	0.00%	0	0	485.00	-0.06%	3 395	7
24.8.2005	500.00	0.00%	0	0	485.30	0.00%	0	0
23.8.2005	500.00	0.00%	25 000	50	485.30	+0.06%	0	0
22.8.2005	500.00	0.00%	0	0	485.00	-0.57%	10 678	22
19.8.2005	500.00	0.00%	10 000	20	487.80	+0.08%	0	0
18.8.2005	500.00	0.00%	0	0	487.40	+0.49%	1 950	4
17.8.2005	500.00	0.00%	0	0	485.00	-1.02%	5 335	11
16.8.2005	500.00	+1.01%	205 000	410	490.00	-1.12%	27 930	57
15.8.2005	495.00	0.00%	0	0	495.60	+1.14%	3 469	7
12.8.2005	495.00	0.00%	0	0	490.00	0.00%	11 270	23
11.8.2005	495.00	0.00%	0	0	490.00	0.00%	1 960	4
10.8.2005	495.00	0.00%	0	0	490.00	-5.76%	7 840	16
9.8.2005	495.00	0.00%	0	0	520.00	+4.00%	0	0
8.8.2005	495.00	0.00%	0	0	500.00	+4.16%	22 502	45
5.8.2005	495.00	0.00%	0	0	480.00	0.00%	0	0
4.8.2005	495.00	0.00%	0	0	480.00	+1.82%	0	0
3.8.2005	495.00	0.00%	0	0	471.40	-4.34%	0	0
2.8.2005	495.00	0.00%	0	0	492.80	+9.51%	0	0
1.8.2005	495.00	0.00%	0	0	450.00	+0.89%	0	0
29.7.2005	495.00	0.00%	0	0	446.00	0.00%	0	0
28.7.2005	495.00	0.00%	0	0	446.00	-8.13%	892	2
27.7.2005	495.00	0.00%	0	0	485.50	0.00%	0	0
26.7.2005	495.00	0.00%	6 930	14	485.50	0.00%	0	0
25.7.2005	495.00	0.00%	0	0	485.50	+0.10%	0	0
22.7.2005	495.00	0.00%	0	0	485.00	+0.83%	0	0
21.7.2005	495.00	0.00%	0	0	481.00	-4.75%	36 075	75
20.7.2005	495.00	0.00%	0	0	505.00	0.00%	0	0
19.7.2005	495.00	0.00%	0	0	505.00	0.00%	0	0
18.7.2005	495.00	0.00%	0	0	505.00	-0.84%	0	0
15.7.2005	495.00	0.00%	0	0	509.30	+5.01%	0	0
14.7.2005	495.00	0.00%	0	0	485.00	+0.51%	0	0
13.7.2005	495.00	0.00%	0	0	482.50	-0.51%	5 325	11
12.7.2005	495.00	0.00%	6 930	14	485.00	0.00%	2 910	6
11.7.2005	495.00	0.00%	0	0	485.00	+0.83%	77 895	156
8.7.2005	495.00	0.00%	0	0	481.00	-5.31%	481	1
7.7.2005	495.00	0.00%	0	0	508.00	+5.83%	0	0
4.7.2005	495.00	0.00%	0	0	480.00	+1.69%	0	0
1.7.2005	495.00	0.00%	0	0	472.00	-3.77%	944	2
30.6.2005	495.00	0.00%	0	0	490.50	-6.33%	0	0
29.6.2005	495.00	0.00%	0	0	523.70	+6.98%	2 619	5
28.6.2005	495.00	0.00%	0	0	489.50	0.00%	0	0
27.6.2005	495.00	0.00%	0	0	489.50	+0.59%	0	0
24.6.2005	495.00	0.00%	0	0	486.60	0.00%	0	0
23.6.2005	495.00	0.00%	0	0	486.60	+4.64%	0	0
22.6.2005	495.00	0.00%	0	0	465.00	0.00%	9 300	20
21.6.2005	495.00	0.00%	0	0	465.00	+2.19%	465	1
20.6.2005	495.00	0.00%	0	0	455.00	-5.50%	910	2
17.6.2005	495.00	0.00%	0	0	481.50	+5.82%	0	0
16.6.2005	495.00	0.00%	0	0	455.00	-1.32%	29 685	60
15.6.2005	495.00	0.00%	0	0	461.10	-5.29%	3 688	8
14.6.2005	495.00	0.00%	0	0	486.90	+10.65%	0	0
13.6.2005	495.00	0.00%	0	0	440.00	0.00%	0	0
10.6.2005	495.00	0.00%	0	0	440.00	-7.27%	30 800	70
9.6.2005	495.00	0.00%	0	0	474.50	+1.67%	0	0
8.6.2005	495.00	0.00%	0	0	466.70	-6.66%	53 757	111
7.6.2005	495.00	0.00%	0	0	500.00	+14.31%	4 000	8
6.6.2005	495.00	0.00%	0	0	437.40	-9.98%	0	0
3.6.2005	495.00	0.00%	0	0	485.90	-1.67%	0	0
2.6.2005	495.00	0.00%	0	0	494.20	+5.96%	0	0
1.6.2005	495.00	0.00%	0	0	466.40	+2.50%	136 915	277
31.5.2005	495.00	0.00%	0	0	455.00		22 750	50
30.5.2005	495.00	0.00%	0	0	500.00	0.00%	25 000	50
27.5.2005	495.00	0.00%	0	0	500.00	0.00%	4 000	8
26.5.2005	495.00	0.00%	0	0	500.00	-2.19%	8 000	16
25.5.2005	495.00	0.00%	0	0	511.20	-2.62%	5 623	11
24.5.2005	495.00	0.00%	0	0	525.00	+5.00%	0	0
23.5.2005	495.00	0.00%	0	0	500.00	0.00%	1 000 000	2 000
20.5.2005	495.00	0.00%	0	0	500.00	-0.55%	500	1
19.5.2005	495.00	0.00%	0	0	502.80	0.00%	0	0
18.5.2005	495.00	0.00%	0	0	502.80	-5.18%	3 520	7
17.5.2005	495.00	0.00%	0	0	530.30	+0.47%	0	0
16.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
13.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
12.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
11.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
10.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
9.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
6.5.2005	495.00	0.00%	0	0	527.80	0.00%	0	0
5.5.2005	495.00	0.00%	0	0	527.80	+0.53%	0	0
4.5.2005	495.00	0.00%	0	0	525.00	0.00%	0	0
3.5.2005	495.00	0.00%	0	0	525.00	+5.00%	0	0
2.5.2005	495.00	0.00%	0	0	500.00	0.00%	3 500	7
29.4.2005	495.00	0.00%	0	0	500.00	0.00%	4 000	8
28.4.2005	495.00	0.00%	0	0	500.00	0.00%	6 500	13
27.4.2005	495.00	0.00%	0	0	500.00	0.00%	12 500	25
26.4.2005	495.00	0.00%	0	0	500.00	-0.45%	3 500	7
25.4.2005	495.00	0.00%	0	0	502.30	0.00%	0	0
22.4.2005	495.00	0.00%	0	0	502.30	+0.27%	0	0
21.4.2005	495.00	0.00%	0	0	500.90	+0.18%	0	0
20.4.2005	495.00	0.00%	0	0	500.00	+4.16%	0	0
19.4.2005	495.00	0.00%	0	0	480.00	-4.07%	10 729	22
18.4.2005	495.00	0.00%	0	0	500.40	+0.08%	0	0
15.4.2005	495.00	0.00%	0	0	500.00	0.00%	0	0
14.4.2005	495.00	0.00%	0	0	500.00	0.00%	0	0
13.4.2005	495.00	0.00%	0	0	500.00	0.00%	0	0
12.4.2005	495.00	0.00%	0	0	500.00	-5.21%	3 500	7
11.4.2005	495.00	0.00%	0	0	527.50	0.00%	0	0
8.4.2005	495.00	0.00%	0	0	527.50	0.00%	0	0
7.4.2005	495.00	0.00%	0	0	527.50	+4.33%	0	0
6.4.2005	495.00	0.00%	0	0	505.60	+1.12%	1 011	2
5.4.2005	495.00	0.00%	0	0	500.00	-2.17%	27 045	54
4.4.2005	495.00	0.00%	0	0	511.10	+1.08%	4 090	8
1.4.2005	495.00	0.00%	0	0	505.60	-8.90%	2 022	4
31.3.2005	495.00	0.00%	0	0	555.00	-3.32%	0	0
30.3.2005	495.00	0.00%	0	0	574.10	+0.61%	0	0
29.3.2005	495.00	0.00%	0	0	570.60	0.00%	0	0
25.3.2005	495.00	0.00%	0	0	570.60	+2.81%	0	0
24.3.2005	495.00	0.00%	0	0	555.00	-5.12%	46 790	82
23.3.2005	495.00	0.00%	0	0	585.00	+5.40%	9 735	17
22.3.2005	495.00	0.00%	0	0	555.00	-3.47%	1 110	2
21.3.2005	495.00	0.00%	0	0	575.00	+0.54%	0	0
18.3.2005	495.00	0.00%	0	0	571.90	+3.73%	23 448	41
17.3.2005	495.00	0.00%	0	0	551.30	+9.99%	68 223	124
‹‹ First 60 ‹‹ First 20 Next 200 ›