SM VOD.A KAN.OVA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (77)
  • Diskuze (967)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 Interactive

The Prague Sotck Exchange and RM-System - daily results - SM VOD.A KAN.OVA
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	898.00	0.00%	0	0
29.12.2005	898.00	0.00%	0	0	910.00	-4.00%	26 390	29
28.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
27.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
23.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
22.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
21.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
20.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
19.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
16.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
15.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
14.12.2005	898.00	0.00%	0	0	948.00	0.00%	0	0
13.12.2005	898.00	0.00%	0	0	948.00	+1.93%	0	0
12.12.2005	898.00	0.00%	0	0	930.00	-1.58%	0	0
9.12.2005	898.00	0.00%	0	0	945.00	+1.88%	7 560	8
8.12.2005	898.00	0.00%	0	0	927.50	0.00%	0	0
7.12.2005	898.00	0.00%	0	0	927.50	-1.85%	0	0
6.12.2005	898.00	0.00%	0	0	945.00	+1.61%	11 340	12
5.12.2005	898.00	0.00%	0	0	930.00	+0.26%	0	0
2.12.2005	898.00	0.00%	0	0	927.50	+2.37%	0	0
1.12.2005	898.00	0.00%	0	0	906.00	-0.05%	9 060	10
30.11.2005	898.00	-4.77%	21 552	24	906.50	-2.36%	334 400	400
29.11.2005	943.00	0.00%	0	0	928.50	-2.26%	0	0
28.11.2005	943.00	0.00%	0	0	950.00	+0.26%	29 450	31
25.11.2005	943.00	0.00%	0	0	947.50	0.00%	0	0
24.11.2005	943.00	0.00%	0	0	947.50	+0.26%	0	0
23.11.2005	943.00	0.00%	0	0	945.00	+4.41%	0	0
22.11.2005	943.00	0.00%	0	0	905.00	-4.28%	5 430	6
21.11.2005	943.00	0.00%	0	0	945.50	0.00%	0	0
18.11.2005	943.00	0.00%	0	0	945.50	0.00%	0	0
16.11.2005	943.00	0.00%	0	0	945.50	0.00%	0	0
15.11.2005	943.00	0.00%	0	0	945.50	-0.52%	0	0
14.11.2005	943.00	0.00%	0	0	950.50	0.00%	0	0
11.11.2005	943.00	0.00%	0	0	950.50	-3.50%	0	0
10.11.2005	943.00	0.00%	0	0	985.00	+3.68%	62 055	63
9.11.2005	943.00	0.00%	0	0	950.00	-1.96%	0	0
8.11.2005	943.00	0.00%	0	0	969.00	-0.81%	8 721	9
7.11.2005	943.00	0.00%	0	0	977.00	-0.30%	0	0
4.11.2005	943.00	0.00%	0	0	980.00	+1.13%	134 272	138
3.11.2005	943.00	0.00%	0	0	969.00	-0.56%	1 938	2
2.11.2005	943.00	0.00%	0	0	974.50	0.00%	0	0
1.11.2005	943.00	0.00%	0	0	974.50	0.00%	0	0
31.10.2005	943.00	0.00%	0	0	974.50	+0.56%	0	0
27.10.2005	943.00	0.00%	0	0	969.00	+0.99%	24 225	25
26.10.2005	943.00	0.00%	0	0	959.50	0.00%	0	0
25.10.2005	943.00	0.00%	0	0	959.50	0.00%	0	0
24.10.2005	943.00	0.00%	0	0	959.50	-0.82%	0	0
21.10.2005	943.00	0.00%	0	0	967.50	0.00%	0	0
20.10.2005	943.00	0.00%	0	0	967.50	+0.88%	0	0
19.10.2005	943.00	0.00%	0	0	959.00	+3.06%	33 475	35
18.10.2005	943.00	0.00%	0	0	930.50	-0.16%	0	0
17.10.2005	943.00	0.00%	0	0	932.00	+0.26%	0	0
14.10.2005	943.00	0.00%	0	0	929.50	-1.58%	0	0
13.10.2005	943.00	0.00%	0	0	944.50	+0.05%	0	0
12.10.2005	943.00	+3.06%	9 430	10	944.00	-0.10%	0	0
11.10.2005	915.00	0.00%	0	0	945.00	+3.33%	133 590	142
10.10.2005	915.00	0.00%	0	0	914.50	-1.34%	0	0
7.10.2005	915.00	0.00%	0	0	927.00	+4.15%	60 255	65
6.10.2005	915.00	0.00%	0	0	890.00	+4.69%	0	0
5.10.2005	915.00	0.00%	0	0	850.10	-4.44%	8 501	10
4.10.2005	915.00	0.00%	0	0	889.60	-3.25%	0	0
3.10.2005	915.00	0.00%	0	0	919.50	+2.03%	0	0
30.9.2005	915.00	0.00%	0	0	901.20	-2.30%	18 024	20
29.9.2005	915.00	0.00%	0	0	922.50	-1.65%	0	0
27.9.2005	915.00	0.00%	0	0	938.00	+3.69%	37 520	40
26.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
23.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
22.9.2005	915.00	0.00%	0	0	904.60	-0.01%	0	0
21.9.2005	915.00	0.00%	0	0	904.70	+0.01%	0	0
20.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
19.9.2005	915.00	0.00%	0	0	904.60	+3.96%	0	0
16.9.2005	915.00	0.00%	0	0	870.10	-3.81%	3 480	4
15.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
14.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
13.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
12.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
9.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
8.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
7.9.2005	915.00	0.00%	0	0	904.60	0.00%	0	0
6.9.2005	915.00	0.00%	0	0	904.60	+1.85%	0	0
5.9.2005	915.00	0.00%	0	0	888.10	-5.31%	56 974	61
2.9.2005	915.00	0.00%	0	0	938.00	+3.40%	27 202	29
1.9.2005	915.00	0.00%	0	0	907.10	0.00%	0	0
31.8.2005	915.00	0.00%	0	0	907.10	0.00%	0	0
30.8.2005	915.00	0.00%	0	0	907.10	-3.29%	0	0
29.8.2005	915.00	+2.52%	101 250	110	938.00	+2.51%	19 698	21
26.8.2005	892.50	+5.00%	0	0	915.00	+2.52%	107 790	118
25.8.2005	850.00	0.00%	0	0	892.50	-0.80%	0	0
24.8.2005	850.00	0.00%	0	0	899.70	-1.67%	89 970	100
23.8.2005	850.00	0.00%	0	0	915.00	0.00%	51 240	56
22.8.2005	850.00	0.00%	0	0	915.00	+7.64%	125 992	140
19.8.2005	850.00	0.00%	0	0	850.00	-4.59%	128 884	151
18.8.2005	850.00	0.00%	0	0	890.90	-0.95%	0	0
17.8.2005	850.00	0.00%	0	0	899.50	+2.21%	0	0
16.8.2005	850.00	0.00%	0	0	880.00	-2.16%	0	0
15.8.2005	850.00	0.00%	0	0	899.50	0.00%	0	0
12.8.2005	850.00	0.00%	0	0	899.50	-4.20%	0	0
11.8.2005	850.00	0.00%	0	0	939.00	-0.09%	0	0
10.8.2005	850.00	0.00%	0	0	939.90	+6.86%	44 175	47
9.8.2005	850.00	-5.82%	18 700	22	879.50	+3.28%	0	0
8.8.2005	902.50	0.00%	0	0	851.50	+0.17%	0	0
5.8.2005	902.50	0.00%	0	0	850.00	0.00%	204 000	240
4.8.2005	902.50	0.00%	0	0	850.00	-3.84%	51 000	60
3.8.2005	902.50	0.00%	0	0	884.00	+9.92%	26 520	30
2.8.2005	902.50	0.00%	0	0	804.20	0.00%	0	0
1.8.2005	902.50	0.00%	0	0	804.20	+1.65%	0	0
29.7.2005	902.50	0.00%	0	0	791.10	0.00%	0	0
28.7.2005	902.50	0.00%	0	0	791.10	-6.00%	3 164	4
27.7.2005	902.50	0.00%	0	0	841.60	+5.31%	0	0
26.7.2005	902.50	0.00%	0	0	799.10	0.00%	0	0
25.7.2005	902.50	0.00%	0	0	799.10	-4.76%	7 991	10
22.7.2005	902.50	0.00%	0	0	839.10	+5.00%	0	0
21.7.2005	902.50	0.00%	0	0	799.10	+0.01%	3 996	5
20.7.2005	902.50	0.00%	0	0	799.00	0.00%	0	0
19.7.2005	902.50	0.00%	0	0	799.00	+1.11%	0	0
18.7.2005	902.50	0.00%	0	0	790.20	+0.02%	0	0
15.7.2005	902.50	0.00%	0	0	790.00	+2.58%	0	0
14.7.2005	902.50	-5.00%	0	0	770.10	+2.32%	0	0
13.7.2005	950.00	0.00%	0	0	752.60	-8.83%	6 773	9
12.7.2005	950.00	0.00%	0	0	825.50	+0.10%	0	0
11.7.2005	950.00	0.00%	0	0	824.60	+0.62%	0	0
8.7.2005	950.00	0.00%	0	0	819.50	+0.12%	0	0
7.7.2005	950.00	0.00%	0	0	818.50	0.00%	0	0
4.7.2005	950.00	0.00%	0	0	818.50	+0.08%	0	0
1.7.2005	950.00	0.00%	0	0	817.80	-0.41%	11 449	14
30.6.2005	950.00	0.00%	0	0	821.20	+0.46%	0	0
29.6.2005	950.00	0.00%	0	0	817.40	-3.71%	21 252	26
28.6.2005	950.00	0.00%	0	0	848.90	-0.19%	0	0
27.6.2005	950.00	0.00%	0	0	850.60	+0.20%	0	0
24.6.2005	950.00	0.00%	0	0	848.90	0.00%	0	0
23.6.2005	950.00	0.00%	0	0	848.90	-0.27%	0	0
22.6.2005	950.00	0.00%	0	0	851.20	+0.27%	0	0
21.6.2005	950.00	0.00%	0	0	848.90	0.00%	0	0
20.6.2005	950.00	0.00%	0	0	848.90	+3.51%	0	0
17.6.2005	950.00	0.00%	0	0	820.10	-3.39%	32 804	40
16.6.2005	950.00	0.00%	0	0	848.90	-3.35%	0	0
15.6.2005	950.00	0.00%	0	0	878.40	-1.12%	0	0
14.6.2005	950.00	0.00%	0	0	888.40	+0.05%	0	0
13.6.2005	950.00	0.00%	0	0	887.90	+1.08%	0	0
10.6.2005	950.00	0.00%	0	0	878.40	0.00%	0	0
9.6.2005	950.00	0.00%	0	0	878.40	+3.19%	0	0
8.6.2005	950.00	0.00%	0	0	851.20	+4.05%	66 992	78
7.6.2005	950.00	0.00%	0	0	818.00	-3.76%	6 544	8
6.6.2005	950.00	0.00%	0	0	850.00	-4.97%	39 950	47
3.6.2005	950.00	0.00%	0	0	894.50	-0.01%	0	0
2.6.2005	950.00	0.00%	0	0	894.60	+0.01%	0	0
1.6.2005	950.00	0.00%	0	0	894.50	+3.99%	0	0
31.5.2005	950.00	0.00%	0	0	860.10		60 207	70
30.5.2005	950.00	0.00%	0	0	900.50	0.00%	0	0
27.5.2005	950.00	0.00%	0	0	900.50	0.00%	0	0
26.5.2005	950.00	0.00%	0	0	900.50	0.00%	0	0
25.5.2005	950.00	0.00%	0	0	900.50	+4.69%	0	0
24.5.2005	950.00	0.00%	0	0	860.10	-2.25%	21 503	25
23.5.2005	950.00	0.00%	0	0	879.90	-2.12%	0	0
20.5.2005	950.00	0.00%	0	0	899.00	+0.49%	37 758	42
19.5.2005	950.00	0.00%	0	0	894.60	-4.11%	0	0
18.5.2005	950.00	0.00%	0	0	933.00	+6.01%	6 531	7
17.5.2005	950.00	0.00%	0	0	880.10	-2.21%	0	0
16.5.2005	950.00	0.00%	0	0	900.00	0.00%	0	0
13.5.2005	950.00	0.00%	0	0	900.00	+2.55%	0	0
12.5.2005	950.00	0.00%	0	0	877.60	-2.24%	0	0
11.5.2005	950.00	0.00%	0	0	897.80	0.00%	0	0
10.5.2005	950.00	0.00%	0	0	897.80	0.00%	0	0
9.5.2005	950.00	0.00%	0	0	897.80	0.00%	0	0
6.5.2005	950.00	0.00%	0	0	897.80	0.00%	0	0
5.5.2005	950.00	0.00%	0	0	897.80	+5.00%	0	0
4.5.2005	950.00	0.00%	0	0	855.00	-4.73%	15 390	18
3.5.2005	950.00	0.00%	47 500	50	897.50	+4.97%	0	0
2.5.2005	950.00	0.00%	0	0	855.00	0.00%	0	0
29.4.2005	950.00	0.00%	0	0	855.00	0.00%	1 710	2
28.4.2005	950.00	0.00%	0	0	855.00	0.00%	7 695	9
27.4.2005	950.00	0.00%	0	0	855.00	0.00%	0	0
26.4.2005	950.00	0.00%	0	0	855.00	-8.94%	28 215	33
25.4.2005	950.00	0.00%	0	0	939.00	0.00%	11 268	12
22.4.2005	950.00	0.00%	0	0	939.00	+4.68%	32 865	35
21.4.2005	950.00	0.00%	0	0	897.00	-4.47%	0	0
20.4.2005	950.00	0.00%	0	0	939.00	+4.19%	46 950	50
19.4.2005	950.00	0.00%	0	0	901.20	-0.63%	12 617	14
18.4.2005	950.00	0.00%	0	0	907.00	+1.32%	0	0
15.4.2005	950.00	0.00%	0	0	895.10	-4.77%	0	0
14.4.2005	950.00	0.00%	0	0	940.00	-1.98%	5 640	6
13.4.2005	950.00	0.00%	0	0	959.00	+1.00%	171 376	179
12.4.2005	950.00	0.00%	0	0	949.50	-0.99%	0	0
11.4.2005	950.00	0.00%	0	0	959.00	+0.57%	4 795	5
8.4.2005	950.00	0.00%	0	0	953.50	-0.57%	0	0
7.4.2005	950.00	0.00%	0	0	959.00	0.00%	23 016	24
6.4.2005	950.00	0.00%	0	0	959.00	+7.81%	135 491	144
5.4.2005	950.00	0.00%	0	0	889.50	-0.31%	0	0
4.4.2005	950.00	0.00%	0	0	892.30	0.00%	0	0
1.4.2005	950.00	0.00%	0	0	892.30	+0.31%	0	0
31.3.2005	950.00	0.00%	0	0	889.50	0.00%	0	0
30.3.2005	950.00	0.00%	0	0	889.50	+4.64%	0	0
29.3.2005	950.00	0.00%	0	0	850.00	0.00%	0	0
25.3.2005	950.00	0.00%	0	0	850.00	0.00%	0	0
24.3.2005	950.00	0.00%	0	0	850.00	0.00%	0	0
23.3.2005	950.00	0.00%	0	0	850.00	0.00%	0	0
22.3.2005	950.00	0.00%	0	0	850.00	-9.57%	49 300	58
21.3.2005	950.00	0.00%	0	0	940.00	+2.67%	10 340	11
18.3.2005	950.00	0.00%	0	0	915.50	+0.60%	0	0
17.3.2005	950.00	0.00%	0	0	910.00	-2.62%	63 700	70
‹‹ First 60 ‹‹ First 20 Next 200 ›