SLEZAN FRÝDEK-MÍS. - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (23)
  • Diskuze (45)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 Interactive

The Prague Sotck Exchange and RM-System - daily results - SLEZAN FRÝDEK-MÍS.
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	410.00	0.00%	0	0
29.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
28.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
27.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
23.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
22.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
21.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
20.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
19.12.2005	410.00	0.00%	20 500	50	427.00	0.00%	0	0
16.12.2005	410.00	0.00%	0	0	427.00	0.00%	0	0
15.12.2005	410.00	0.00%	0	0	427.00	-0.69%	0	0
14.12.2005	410.00	0.00%	0	0	430.00	0.00%	0	0
13.12.2005	410.00	0.00%	20 500	50	430.00	0.00%	0	0
12.12.2005	410.00	0.00%	0	0	430.00	0.00%	0	0
9.12.2005	410.00	0.00%	0	0	430.00	0.00%	0	0
8.12.2005	410.00	0.00%	0	0	430.00	0.00%	0	0
7.12.2005	410.00	0.00%	0	0	430.00	+4.87%	0	0
6.12.2005	410.00	0.00%	0	0	410.00	0.00%	8 200	20
5.12.2005	410.00	0.00%	0	0	410.00	-8.88%	2 870	7
2.12.2005	410.00	0.00%	0	0	450.00	0.00%	0	0
1.12.2005	410.00	+2.50%	20 500	50	450.00	-2.59%	0	0
30.11.2005	400.00	0.00%	0	0	462.00	0.00%	0	0
29.11.2005	400.00	0.00%	0	0	462.00	0.00%	0	0
28.11.2005	400.00	0.00%	0	0	462.00	0.00%	0	0
25.11.2005	400.00	0.00%	0	0	462.00	0.00%	0	0
24.11.2005	400.00	0.00%	0	0	462.00	0.00%	0	0
23.11.2005	400.00	0.00%	0	0	462.00	0.00%	0	0
22.11.2005	400.00	0.00%	0	0	462.00	+5.96%	10 164	22
21.11.2005	400.00	0.00%	0	0	436.00	+2.58%	0	0
18.11.2005	400.00	0.00%	0	0	425.00	+6.25%	0	0
16.11.2005	400.00	0.00%	0	0	400.00	-5.43%	18 400	46
15.11.2005	400.00	0.00%	0	0	423.00	+4.44%	0	0
14.11.2005	400.00	0.00%	0	0	405.00	+9.31%	0	0
11.11.2005	400.00	0.00%	0	0	370.50	0.00%	0	0
10.11.2005	400.00	0.00%	0	0	370.50	0.00%	0	0
9.11.2005	400.00	0.00%	0	0	370.50	-9.70%	2 223	6
8.11.2005	400.00	0.00%	0	0	410.30	0.00%	0	0
7.11.2005	400.00	0.00%	0	0	410.30	0.00%	0	0
4.11.2005	400.00	0.00%	0	0	410.30	-0.31%	0	0
3.11.2005	400.00	0.00%	0	0	411.60	-0.72%	0	0
2.11.2005	400.00	0.00%	0	0	414.60	+0.14%	0	0
1.11.2005	400.00	0.00%	0	0	414.00	-1.42%	0	0
31.10.2005	400.00	0.00%	0	0	420.00	+5.00%	0	0
27.10.2005	400.00	0.00%	0	0	400.00	-4.76%	400	1
26.10.2005	400.00	0.00%	0	0	420.00	+5.00%	0	0
25.10.2005	400.00	0.00%	0	0	400.00	-4.76%	92 000	230
24.10.2005	400.00	0.00%	0	0	420.00	+5.00%	0	0
21.10.2005	400.00	0.00%	0	0	400.00	-9.09%	7 200	18
20.10.2005	400.00	0.00%	0	0	440.00	+10.00%	13 600	33
19.10.2005	400.00	0.00%	0	0	400.00	-5.88%	20 000	50
18.10.2005	400.00	0.00%	0	0	425.00	0.00%	0	0
17.10.2005	400.00	0.00%	0	0	425.00	0.00%	0	0
14.10.2005	400.00	0.00%	0	0	425.00	+2.08%	0	0
13.10.2005	400.00	0.00%	0	0	416.30	+6.47%	0	0
12.10.2005	400.00	0.00%	0	0	391.00	-6.90%	23 986	61
11.10.2005	400.00	0.00%	0	0	420.00	+5.00%	0	0
10.10.2005	400.00	0.00%	0	0	400.00	-4.76%	49 200	123
7.10.2005	400.00	0.00%	0	0	420.00	0.00%	0	0
6.10.2005	400.00	0.00%	0	0	420.00	+5.00%	0	0
5.10.2005	400.00	0.00%	0	0	400.00	-3.73%	9 200	23
4.10.2005	400.00	0.00%	0	0	415.50	+3.87%	0	0
3.10.2005	400.00	0.00%	0	0	400.00	+2.53%	27 600	69
30.9.2005	400.00	0.00%	0	0	390.10	+2.63%	0	0
29.9.2005	400.00	0.00%	0	0	380.10	-8.40%	6 462	17
27.9.2005	400.00	0.00%	0	0	415.00	0.00%	0	0
26.9.2005	400.00	0.00%	0	0	415.00	-0.02%	0	0
23.9.2005	400.00	0.00%	0	0	415.10	+1.21%	0	0
22.9.2005	400.00	0.00%	20 000	50	410.10	+2.52%	0	0
21.9.2005	400.00	0.00%	16 000	40	400.00	+2.06%	18 400	46
20.9.2005	400.00	0.00%	0	0	391.90	+4.22%	0	0
19.9.2005	400.00	+0.25%	80 000	200	376.00	0.00%	0	0
16.9.2005	399.00	+5.00%	0	0	376.00	0.00%	0	0
15.9.2005	380.00	0.00%	0	0	376.00	+4.44%	0	0
14.9.2005	380.00	0.00%	0	0	360.00	-10.00%	5 640	15
13.9.2005	380.00	0.00%	0	0	400.00	0.00%	2 800	7
12.9.2005	380.00	0.00%	0	0	400.00	+8.07%	14 400	36
9.9.2005	380.00	0.00%	0	0	370.10	-8.61%	17 025	46
8.9.2005	380.00	0.00%	0	0	405.00	+1.25%	0	0
7.9.2005	380.00	0.00%	0	0	400.00	-5.88%	400	1
6.9.2005	380.00	0.00%	0	0	425.00	0.00%	0	0
5.9.2005	380.00	0.00%	0	0	425.00	0.00%	0	0
2.9.2005	380.00	0.00%	0	0	425.00	+1.19%	0	0
1.9.2005	380.00	0.00%	0	0	420.00	+2.43%	52 500	125
31.8.2005	380.00	0.00%	0	0	410.00	+2.50%	0	0
30.8.2005	380.00	0.00%	0	0	400.00	-2.43%	800	2
29.8.2005	380.00	0.00%	0	0	410.00	-1.08%	0	0
26.8.2005	380.00	0.00%	0	0	414.50	+0.48%	0	0
25.8.2005	380.00	-5.00%	11 400	30	412.50	+3.12%	0	0
24.8.2005	400.00	0.00%	0	0	400.00	+5.23%	0	0
23.8.2005	400.00	0.00%	0	0	380.10	+1.33%	0	0
22.8.2005	400.00	0.00%	0	0	375.10	+1.10%	0	0
19.8.2005	400.00	0.00%	0	0	371.00	0.00%	0	0
18.8.2005	400.00	0.00%	0	0	371.00	0.00%	0	0
17.8.2005	400.00	0.00%	0	0	371.00	-7.25%	39 702	107
16.8.2005	400.00	0.00%	46 000	115	400.00	0.00%	43 200	108
15.8.2005	400.00	0.00%	0	0	400.00	-3.49%	3 600	9
12.8.2005	400.00	0.00%	0	0	414.50	0.00%	0	0
11.8.2005	400.00	0.00%	0	0	414.50	0.00%	0	0
10.8.2005	400.00	0.00%	0	0	414.50	0.00%	0	0
9.8.2005	400.00	0.00%	0	0	414.50	+3.75%	0	0
8.8.2005	400.00	0.00%	0	0	399.50	0.00%	0	0
5.8.2005	400.00	0.00%	0	0	399.50	0.00%	0	0
4.8.2005	400.00	0.00%	0	0	399.50	0.00%	0	0
3.8.2005	400.00	0.00%	0	0	399.50	0.00%	0	0
2.8.2005	400.00	0.00%	0	0	399.50	0.00%	0	0
1.8.2005	400.00	0.00%	0	0	399.50	+0.15%	0	0
29.7.2005	400.00	0.00%	0	0	398.90	-2.58%	0	0
28.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
27.7.2005	400.00	0.00%	0	0	409.50	+5.00%	0	0
26.7.2005	400.00	0.00%	0	0	390.00	-4.76%	4 680	12
25.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
22.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
21.7.2005	400.00	0.00%	0	0	409.50	-0.02%	0	0
20.7.2005	400.00	0.00%	0	0	409.60	+5.02%	0	0
19.7.2005	400.00	0.00%	0	0	390.00	-4.76%	1 950	5
18.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
15.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
14.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
13.7.2005	400.00	0.00%	0	0	409.50	+5.00%	0	0
12.7.2005	400.00	0.00%	0	0	390.00	-4.76%	17 940	46
11.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
8.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
7.7.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
4.7.2005	400.00	0.00%	0	0	409.50	-4.54%	0	0
1.7.2005	400.00	0.00%	0	0	429.00	+7.97%	1 287	3
30.6.2005	400.00	0.00%	0	0	397.30	-2.40%	0	0
29.6.2005	400.00	0.00%	0	0	407.10	+0.61%	0	0
28.6.2005	400.00	0.00%	0	0	404.60	+0.62%	0	0
27.6.2005	400.00	0.00%	0	0	402.10	+0.62%	0	0
24.6.2005	400.00	0.00%	0	0	399.60	-2.41%	0	0
23.6.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
22.6.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
21.6.2005	400.00	0.00%	0	0	409.50	+5.00%	0	0
20.6.2005	400.00	0.00%	0	0	390.00	-4.76%	2 730	7
17.6.2005	400.00	0.00%	0	0	409.50	+5.00%	0	0
16.6.2005	400.00	0.00%	0	0	390.00	-4.76%	3 900	10
15.6.2005	400.00	0.00%	0	0	409.50	+5.00%	0	0
14.6.2005	400.00	0.00%	0	0	390.00	-6.02%	780	2
13.6.2005	400.00	0.00%	0	0	415.00	+1.21%	0	0
10.6.2005	400.00	0.00%	0	0	410.00	+2.50%	0	0
9.6.2005	400.00	0.00%	0	0	400.00	-1.25%	11 200	28
8.6.2005	400.00	0.00%	0	0	405.10	+2.53%	0	0
7.6.2005	400.00	0.00%	0	0	395.10	+0.58%	0	0
6.6.2005	400.00	0.00%	0	0	392.80	0.00%	0	0
3.6.2005	400.00	0.00%	0	0	392.80	-0.58%	0	0
2.6.2005	400.00	0.00%	0	0	395.10	0.00%	0	0
1.6.2005	400.00	0.00%	0	0	395.10	+0.27%	0	0
31.5.2005	400.00	0.00%	0	0	394.00		0	0
30.5.2005	400.00	0.00%	0	0	398.80	-2.61%	0	0
27.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
26.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
25.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
24.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
23.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
20.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
19.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
18.5.2005	400.00	0.00%	0	0	409.50	0.00%	0	0
17.5.2005	400.00	0.00%	6 000	15	409.50	0.00%	0	0
16.5.2005	400.00	0.00%	0	0	409.50	+5.00%	0	0
13.5.2005	400.00	0.00%	0	0	390.00	-4.05%	8 190	21
12.5.2005	400.00	0.00%	9 200	23	406.50	+1.85%	0	0
11.5.2005	400.00	-9.09%	28 800	72	399.10	+5.02%	0	0
10.5.2005	440.00	0.00%	0	0	380.00	-2.56%	36 860	97
9.5.2005	440.00	0.00%	0	0	390.00	-0.02%	19 890	51
6.5.2005	440.00	0.00%	0	0	390.10	+0.02%	0	0
5.5.2005	440.00	0.00%	0	0	390.00	0.00%	0	0
4.5.2005	440.00	0.00%	0	0	390.00	0.00%	0	0
3.5.2005	440.00	+4.76%	2 200	5	390.00	0.00%	0	0
2.5.2005	420.00	0.00%	0	0	390.00	-4.76%	6 630	17
29.4.2005	420.00	0.00%	0	0	409.50	+5.00%	0	0
28.4.2005	420.00	+5.00%	10 500	25	390.00	-1.91%	12 870	33
27.4.2005	400.00	0.00%	0	0	397.60	0.00%	0	0
26.4.2005	400.00	0.00%	0	0	397.60	0.00%	0	0
25.4.2005	400.00	0.00%	0	0	397.60	-0.60%	0	0
22.4.2005	400.00	0.00%	0	0	400.00	-1.23%	50 500	127
21.4.2005	400.00	0.00%	0	0	405.00	-10.00%	0	0
20.4.2005	400.00	0.00%	0	0	450.00	0.00%	0	0
19.4.2005	400.00	0.00%	0	0	450.00	0.00%	0	0
18.4.2005	400.00	0.00%	0	0	450.00	0.00%	0	0
15.4.2005	400.00	0.00%	0	0	450.00	0.00%	0	0
14.4.2005	400.00	0.00%	0	0	450.00	0.00%	0	0
13.4.2005	400.00	0.00%	0	0	450.00	0.00%	0	0
12.4.2005	400.00	0.00%	0	0	450.00	-4.25%	0	0
11.4.2005	400.00	0.00%	0	0	470.00	+9.78%	1 880	4
8.4.2005	400.00	0.00%	0	0	428.10	+2.95%	0	0
7.4.2005	400.00	0.00%	0	0	415.80	+9.39%	0	0
6.4.2005	400.00	-6.98%	2 800	7	380.10	+1.33%	0	0
5.4.2005	430.00	0.00%	0	0	375.10	+0.53%	0	0
4.4.2005	430.00	0.00%	0	0	373.10	+0.70%	25 371	68
1.4.2005	430.00	0.00%	0	0	370.50	+4.19%	2 594	7
31.3.2005	430.00	0.00%	0	0	355.60	-9.97%	10 312	29
30.3.2005	430.00	-4.44%	12 900	30	395.00	0.00%	0	0
29.3.2005	450.00	0.00%	0	0	395.00	0.00%	0	0
25.3.2005	450.00	0.00%	0	0	395.00	0.00%	0	0
24.3.2005	450.00	0.00%	0	0	395.00	+1.25%	0	0
23.3.2005	450.00	+7.14%	9 000	20	390.10	+2.65%	0	0
22.3.2005	420.00	0.00%	0	0	380.00	-8.19%	1 520	4
21.3.2005	420.00	0.00%	0	0	413.90	-9.98%	0	0
18.3.2005	420.00	0.00%	0	0	459.80	+10.00%	11 955	26
17.3.2005	420.00	+7.69%	168 670	428	418.00	+10.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›