SM ENERGETIKA - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (1567)
Diskuze (26)
Visits
Base info
Dividends
Events
Issuer
Relations
1998
1999
2000
2001
2002
2003
2004
2005
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - SM 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
3 690.00
0.00%
0
0
3 675.10
-0.67%
22 051
6
29.12.2004
3 690.00
0.00%
0
0
3 700.10
-1.98%
14 800
4
28.12.2004
3 690.00
0.00%
0
0
3 775.10
0.00%
0
0
27.12.2004
3 690.00
0.00%
0
0
3 775.10
+0.33%
0
0
23.12.2004
3 690.00
-0.27%
7 380
2
3 762.60
+0.20%
0
0
22.12.2004
3 700.00
0.00%
0
0
3 755.00
+0.13%
0
0
21.12.2004
3 700.00
0.00%
0
0
3 750.00
+2.73%
0
0
20.12.2004
3 700.00
0.00%
0
0
3 650.00
-2.66%
3 650
1
17.12.2004
3 700.00
0.00%
0
0
3 750.00
+2.71%
0
0
16.12.2004
3 700.00
+4.23%
92 500
25
3 651.00
+0.80%
0
0
15.12.2004
3 550.00
0.00%
0
0
3 622.00
0.00%
39 842
11
14.12.2004
3 550.00
0.00%
0
0
3 622.00
-1.06%
21 732
6
13.12.2004
3 550.00
0.00%
0
0
3 661.00
+1.13%
0
0
10.12.2004
3 550.00
0.00%
0
0
3 620.00
-0.27%
7 240
2
9.12.2004
3 550.00
0.00%
0
0
3 630.00
+0.41%
617 100
170
8.12.2004
3 550.00
0.00%
0
0
3 615.00
-0.41%
14 460
4
7.12.2004
3 550.00
0.00%
0
0
3 630.00
-0.95%
14 520
4
6.12.2004
3 550.00
0.00%
0
0
3 665.10
+1.24%
0
0
3.12.2004
3 550.00
0.00%
0
0
3 620.00
-0.98%
14 480
4
2.12.2004
3 550.00
0.00%
0
0
3 656.10
+1.21%
0
0
1.12.2004
3 550.00
0.00%
0
0
3 612.20
-1.03%
7 224
2
30.11.2004
3 550.00
0.00%
0
0
3 650.00
0.00%
219 000
60
29.11.2004
3 550.00
0.00%
0
0
3 650.00
+0.52%
14 600
4
26.11.2004
3 550.00
0.00%
0
0
3 631.10
-0.51%
21 824
6
25.11.2004
3 550.00
0.00%
0
0
3 650.00
-3.31%
3 650
1
24.11.2004
3 550.00
0.00%
0
0
3 775.00
0.00%
0
0
23.11.2004
3 550.00
0.00%
0
0
3 775.00
+3.42%
0
0
22.11.2004
3 550.00
0.00%
0
0
3 650.00
-5.19%
21 545
6
19.11.2004
3 550.00
0.00%
0
0
3 850.00
+9.68%
26 950
7
18.11.2004
3 550.00
0.00%
3 550
1
3 510.00
0.00%
3 510
1
16.11.2004
3 550.00
0.00%
0
0
3 510.00
+0.24%
21 044
6
15.11.2004
3 550.00
0.00%
0
0
3 501.40
0.00%
7 003
2
12.11.2004
3 550.00
+7.06%
3 550
1
3 501.40
-1.36%
66 515
19
11.11.2004
3 316.00
0.00%
0
0
3 550.00
0.00%
7 100
2
10.11.2004
3 316.00
0.00%
0
0
3 550.00
-2.73%
14 200
4
9.11.2004
3 316.00
0.00%
0
0
3 650.00
+4.28%
0
0
8.11.2004
3 316.00
0.00%
0
0
3 500.10
-3.44%
124 047
35
5.11.2004
3 316.00
0.00%
0
0
3 625.10
+3.57%
0
0
4.11.2004
3 316.00
0.00%
0
0
3 500.10
-3.44%
21 001
6
3.11.2004
3 316.00
0.00%
0
0
3 625.10
0.00%
0
0
2.11.2004
3 316.00
0.00%
0
0
3 625.10
0.00%
0
0
1.11.2004
3 316.00
0.00%
0
0
3 625.00
+0.83%
0
0
29.10.2004
3 316.00
0.00%
0
0
3 595.00
0.00%
0
0
27.10.2004
3 316.00
0.00%
0
0
3 595.00
0.00%
0
0
26.10.2004
3 316.00
0.00%
0
0
3 595.00
+4.50%
0
0
25.10.2004
3 316.00
0.00%
0
0
3 440.00
0.00%
6 880
2
22.10.2004
3 316.00
0.00%
0
0
3 440.00
+0.58%
3 440
1
21.10.2004
3 316.00
0.00%
0
0
3 420.00
+0.11%
0
0
20.10.2004
3 316.00
0.00%
0
0
3 416.00
+0.02%
0
0
19.10.2004
3 316.00
0.00%
0
0
3 415.00
+0.02%
10 245
3
18.10.2004
3 316.00
0.00%
0
0
3 414.00
0.00%
6 828
2
15.10.2004
3 316.00
0.00%
0
0
3 414.00
+0.02%
6 828
2
14.10.2004
3 316.00
0.00%
0
0
3 413.00
+0.20%
6 826
2
13.10.2004
3 316.00
0.00%
0
0
3 406.10
-0.17%
6 812
2
12.10.2004
3 316.00
0.00%
0
0
3 412.00
-0.23%
99 054
29
11.10.2004
3 316.00
0.00%
0
0
3 420.00
+0.29%
20 480
6
8.10.2004
3 316.00
0.00%
0
0
3 410.00
+0.29%
13 620
4
7.10.2004
3 316.00
0.00%
0
0
3 400.10
0.00%
6 800
2
6.10.2004
3 316.00
0.00%
0
0
3 400.00
+0.29%
37 390
11
5.10.2004
3 316.00
0.00%
0
0
3 390.00
+0.29%
13 530
4
4.10.2004
3 316.00
+0.45%
3 316
1
3 380.00
+0.59%
20 280
6
1.10.2004
3 301.00
0.00%
0
0
3 360.10
-1.19%
107 520
32
30.9.2004
3 301.00
0.00%
0
0
3 400.80
+1.78%
234 655
69
29.9.2004
3 301.00
0.00%
0
0
3 341.10
+0.21%
66 822
20
27.9.2004
3 301.00
0.00%
0
0
3 334.00
+0.41%
6 668
2
24.9.2004
3 301.00
0.00%
0
0
3 320.10
+0.12%
26 561
8
23.9.2004
3 301.00
0.00%
0
0
3 316.00
+0.05%
0
0
22.9.2004
3 301.00
0.00%
0
0
3 314.30
+0.02%
9 943
3
21.9.2004
3 301.00
0.00%
0
0
3 313.50
-1.60%
6 627
2
20.9.2004
3 301.00
+3.16%
3 301
1
3 367.50
-0.51%
6 735
2
17.9.2004
3 200.00
0.00%
0
0
3 385.00
0.00%
193 391
58
16.9.2004
3 200.00
0.00%
0
0
3 385.00
-0.01%
33 850
10
15.9.2004
3 200.00
0.00%
0
0
3 385.50
-1.10%
3 386
1
14.9.2004
3 200.00
0.00%
0
0
3 423.50
+1.12%
0
0
13.9.2004
3 200.00
0.00%
0
0
3 385.30
0.00%
3 385
1
10.9.2004
3 200.00
0.00%
0
0
3 385.10
+0.03%
233 574
69
9.9.2004
3 200.00
0.00%
0
0
3 384.00
-0.02%
3 384
1
8.9.2004
3 200.00
0.00%
0
0
3 385.00
+0.10%
23 686
7
7.9.2004
3 200.00
0.00%
0
0
3 381.50
-0.80%
6 763
2
6.9.2004
3 200.00
0.00%
0
0
3 409.00
+0.01%
0
0
3.9.2004
3 200.00
0.00%
0
0
3 408.50
+0.32%
0
0
2.9.2004
3 200.00
0.00%
0
0
3 397.40
+2.84%
0
0
1.9.2004
3 200.00
0.00%
0
0
3 303.30
-1.39%
13 213
4
31.8.2004
3 200.00
0.00%
0
0
3 350.00
-0.89%
87 820
26
30.8.2004
3 200.00
0.00%
0
0
3 380.10
+0.56%
43 883
13
27.8.2004
3 200.00
0.00%
0
0
3 361.10
-0.55%
36 970
11
26.8.2004
3 200.00
0.00%
0
0
3 380.00
+0.14%
0
0
25.8.2004
3 200.00
0.00%
0
0
3 375.20
-0.78%
0
0
24.8.2004
3 200.00
0.00%
0
0
3 401.80
+1.96%
0
0
23.8.2004
3 200.00
0.00%
0
0
3 336.20
-1.82%
6 672
2
20.8.2004
3 200.00
0.00%
0
0
3 398.30
+1.91%
0
0
19.8.2004
3 200.00
0.00%
0
0
3 334.40
0.00%
6 669
2
18.8.2004
3 200.00
-3.00%
12 800
4
3 334.70
-1.85%
3 335
1
17.8.2004
3 299.00
0.00%
0
0
3 397.60
+1.11%
0
0
16.8.2004
3 299.00
0.00%
0
0
3 360.00
-1.08%
168 000
50
13.8.2004
3 299.00
0.00%
0
0
3 396.80
+0.01%
0
0
12.8.2004
3 299.00
0.00%
0
0
3 396.30
+0.01%
0
0
11.8.2004
3 299.00
0.00%
0
0
3 395.80
+1.03%
0
0
10.8.2004
3 299.00
0.00%
0
0
3 361.00
-0.02%
13 444
4
9.8.2004
3 299.00
0.00%
0
0
3 362.00
-1.45%
13 448
4
6.8.2004
3 299.00
0.00%
0
0
3 411.80
+1.39%
0
0
5.8.2004
3 299.00
-0.06%
16 495
5
3 365.00
+0.08%
43 755
13
4.8.2004
3 301.00
0.00%
0
0
3 362.00
-1.45%
36 982
11
3.8.2004
3 301.00
0.00%
0
0
3 411.70
+1.49%
0
0
2.8.2004
3 301.00
0.00%
0
0
3 361.60
0.00%
6 723
2
30.7.2004
3 301.00
+1.57%
9 903
3
3 361.30
+0.31%
6 723
2
29.7.2004
3 250.00
0.00%
0
0
3 350.80
-0.02%
13 403
4
28.7.2004
3 250.00
0.00%
0
0
3 351.60
-1.61%
6 703
2
27.7.2004
3 250.00
0.00%
0
0
3 406.60
0.00%
0
0
26.7.2004
3 250.00
0.00%
0
0
3 406.50
0.00%
90 450
27
23.7.2004
3 250.00
0.00%
0
0
3 406.50
0.00%
0
0
22.7.2004
3 250.00
0.00%
0
0
3 406.50
0.00%
0
0
21.7.2004
3 250.00
0.00%
0
0
3 406.50
+1.66%
0
0
20.7.2004
3 250.00
0.00%
0
0
3 350.80
-1.63%
6 702
2
19.7.2004
3 250.00
0.00%
0
0
3 406.50
+1.68%
115 500
35
16.7.2004
3 250.00
0.00%
0
0
3 350.10
+0.14%
307 201
93
15.7.2004
3 250.00
0.00%
6 500
2
3 345.10
-2.49%
23 526
7
14.7.2004
3 250.00
0.00%
0
0
3 430.70
+3.49%
0
0
13.7.2004
3 250.00
0.00%
0
0
3 315.00
-2.37%
39 780
12
12.7.2004
3 250.00
0.00%
0
0
3 395.80
+0.32%
0
0
9.7.2004
3 250.00
0.00%
0
0
3 384.80
+3.81%
0
0
8.7.2004
3 250.00
0.00%
0
0
3 260.50
-1.19%
6 521
2
7.7.2004
3 250.00
0.00%
0
0
3 300.00
-1.75%
19 800
6
2.7.2004
3 250.00
0.00%
0
0
3 358.80
+0.07%
0
0
1.7.2004
3 250.00
0.00%
0
0
3 356.40
+0.19%
0
0
30.6.2004
3 250.00
0.00%
0
0
3 350.00
+3.07%
33 500
10
29.6.2004
3 250.00
0.00%
0
0
3 250.00
-4.33%
32 833
10
28.6.2004
3 250.00
0.00%
0
0
3 397.40
0.00%
0
0
25.6.2004
3 250.00
0.00%
0
0
3 397.40
0.00%
0
0
24.6.2004
3 250.00
0.00%
0
0
3 397.40
+1.93%
0
0
23.6.2004
3 250.00
0.00%
0
0
3 333.00
0.00%
13 332
4
22.6.2004
3 250.00
0.00%
0
0
3 333.00
+3.40%
9 999
3
21.6.2004
3 250.00
0.00%
0
0
3 223.30
+0.09%
0
0
18.6.2004
3 250.00
0.00%
0
0
3 220.20
0.00%
6 440
2
17.6.2004
3 250.00
0.00%
0
0
3 220.10
-2.42%
6 440
2
16.6.2004
3 250.00
0.00%
0
0
3 300.00
-0.13%
171 622
52
15.6.2004
3 250.00
0.00%
0
0
3 304.40
0.00%
3 304
1
14.6.2004
3 250.00
0.00%
0
0
3 304.40
-4.14%
39 653
12
11.6.2004
3 250.00
0.00%
0
0
3 447.20
+4.40%
0
0
10.6.2004
3 250.00
0.00%
0
0
3 301.80
-0.04%
6 604
2
9.6.2004
3 250.00
0.00%
0
0
3 303.20
-0.03%
195 779
59
8.6.2004
3 250.00
0.00%
0
0
3 304.30
-4.11%
6 609
2
7.6.2004
3 250.00
0.00%
0
0
3 446.00
+4.39%
0
0
4.6.2004
3 250.00
0.00%
0
0
3 301.00
-4.19%
3 301
1
3.6.2004
3 250.00
-1.60%
32 506
10
3 445.50
+4.40%
0
0
2.6.2004
3 303.00
0.00%
0
0
3 300.10
-0.02%
3 300
1
1.6.2004
3 303.00
0.00%
0
0
3 301.00
0.00%
23 111
7
31.5.2004
3 303.00
0.00%
0
0
3 301.00
+2.89%
3 301
1
28.5.2004
3 303.00
0.00%
0
0
3 208.20
+0.03%
6 416
2
27.5.2004
3 303.00
0.00%
0
0
3 207.00
-0.04%
12 829
4
26.5.2004
3 303.00
0.00%
0
0
3 208.30
+0.10%
9 618
3
25.5.2004
3 303.00
0.00%
0
0
3 205.00
-1.38%
73 629
23
24.5.2004
3 303.00
0.00%
0
0
3 250.00
+1.55%
3 250
1
21.5.2004
3 303.00
0.00%
0
0
3 200.10
0.00%
16 000
5
20.5.2004
3 303.00
0.00%
0
0
3 200.00
-0.03%
6 400
2
19.5.2004
3 303.00
0.00%
0
0
3 201.20
+0.03%
19 205
6
18.5.2004
3 303.00
0.00%
0
0
3 200.00
-6.73%
12 962
4
17.5.2004
3 303.00
0.00%
0
0
3 431.10
+2.05%
0
0
14.5.2004
3 303.00
0.00%
0
0
3 362.10
+0.02%
36 983
11
13.5.2004
3 303.00
0.00%
0
0
3 361.10
-0.03%
13 447
4
12.5.2004
3 303.00
0.00%
0
0
3 362.20
-0.02%
26 898
8
11.5.2004
3 303.00
0.00%
0
0
3 363.00
-2.55%
13 452
4
10.5.2004
3 303.00
0.00%
0
0
3 451.10
0.00%
0
0
7.5.2004
3 303.00
0.00%
0
0
3 451.00
+2.64%
0
0
6.5.2004
3 303.00
0.00%
0
0
3 362.00
+0.05%
16 810
5
5.5.2004
3 303.00
0.00%
0
0
3 360.00
+0.29%
13 440
4
4.5.2004
3 303.00
0.00%
0
0
3 350.00
-1.47%
297 316
87
3.5.2004
3 303.00
0.00%
0
0
3 400.00
-0.29%
74 894
22
30.4.2004
3 303.00
0.00%
0
0
3 410.00
0.00%
17 050
5
29.4.2004
3 303.00
0.00%
0
0
3 410.00
-0.14%
27 290
8
28.4.2004
3 303.00
0.00%
0
0
3 415.10
0.00%
27 321
8
27.4.2004
3 303.00
0.00%
0
0
3 415.10
-0.02%
13 662
4
26.4.2004
3 303.00
0.00%
9 909
3
3 416.10
+0.02%
27 327
8
23.4.2004
3 303.00
0.00%
0
0
3 415.10
+0.14%
415 675
119
22.4.2004
3 303.00
0.00%
0
0
3 410.10
+0.14%
27 266
8
21.4.2004
3 303.00
0.00%
0
0
3 405.00
+0.44%
176 204
52
20.4.2004
3 303.00
0.00%
0
0
3 390.00
+0.76%
13 530
4
19.4.2004
3 303.00
0.00%
6 606
2
3 364.20
+0.09%
26 901
8
16.4.2004
3 303.00
+0.09%
3 303
1
3 361.00
+0.02%
23 525
7
15.4.2004
3 300.00
0.00%
0
0
3 360.00
+0.11%
20 165
6
14.4.2004
3 300.00
0.00%
0
0
3 356.20
-0.20%
30 249
9
13.4.2004
3 300.00
0.00%
0
0
3 363.00
+0.02%
6 726
2
9.4.2004
3 300.00
0.00%
0
0
3 362.20
+0.02%
6 724
2
8.4.2004
3 300.00
0.00%
0
0
3 361.20
+0.27%
13 443
4
7.4.2004
3 300.00
0.00%
0
0
3 352.00
+0.02%
158 960
47
6.4.2004
3 300.00
0.00%
0
0
3 351.10
+0.15%
88 105
26
5.4.2004
3 300.00
0.00%
0
0
3 346.00
+0.02%
16 730
5
2.4.2004
3 300.00
0.00%
0
0
3 345.00
-2.33%
6 690
2
1.4.2004
3 300.00
0.00%
0
0
3 425.00
0.00%
23 970
7
31.3.2004
3 300.00
0.00%
0
0
3 425.00
0.00%
20 551
6
30.3.2004
3 300.00
0.00%
0
0
3 425.30
-2.49%
17 127
5
29.3.2004
3 300.00
0.00%
0
0
3 512.80
+2.55%
0
0
26.3.2004
3 300.00
0.00%
0
0
3 425.30
-2.49%
30 829
9
25.3.2004
3 300.00
0.00%
0
0
3 512.80
+2.55%
0
0
24.3.2004
3 300.00
0.00%
0
0
3 425.30
-2.49%
6 851
2
23.3.2004
3 300.00
0.00%
0
0
3 512.80
+2.54%
0
0
22.3.2004
3 300.00
0.00%
0
0
3 425.50
+0.01%
281 242
82
19.3.2004
3 300.00
0.00%
0
0
3 425.00
0.00%
89 051
26
18.3.2004
3 300.00
0.00%
0
0
3 425.30
0.00%
13 701
4
17.3.2004
3 300.00
0.00%
0
0
3 425.50
0.00%
10 277
3
‹‹ 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
>
SM ENERGETIKA
>
Graf
Tuesday, June 3, 2025 5:10:09 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
