SPOLANA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (486)
  • Diskuze (131)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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

The Prague Sotck Exchange and RM-System - daily results - SPOLANA
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	148.00	0.00%	0	0
29.12.2005	148.00	0.00%	136 160	920	151.60	+4.91%	0	0
28.12.2005	148.00	-4.52%	22 380	148	144.50	-4.62%	31 557	218
27.12.2005	155.00	+6.16%	20 460	132	151.50	0.00%	0	0
23.12.2005	146.00	0.00%	0	0	151.50	0.00%	0	0
22.12.2005	146.00	0.00%	0	0	151.50	+0.06%	0	0
21.12.2005	146.00	0.00%	0	0	151.40	+4.99%	0	0
20.12.2005	146.00	+0.68%	11 680	80	144.20	+0.06%	9 373	65
19.12.2005	145.01	-4.91%	34 001	230	144.10	-0.27%	432	3
16.12.2005	152.50	0.00%	0	0	144.50	-3.66%	28 805	200
15.12.2005	152.50	0.00%	16 750	110	150.00	-4.76%	5 325	35
14.12.2005	152.50	0.00%	0	0	157.50	+4.93%	0	0
13.12.2005	152.50	0.00%	0	0	150.10	+7.06%	77 902	519
12.12.2005	152.50	0.00%	0	0	140.20	-9.02%	56 250	377
9.12.2005	152.50	0.00%	0	0	154.10	-2.40%	0	0
8.12.2005	152.50	0.00%	0	0	157.90	+5.19%	37 036	241
7.12.2005	152.50	0.00%	0	0	150.10	0.00%	901	6
6.12.2005	152.50	0.00%	0	0	150.10	0.00%	4 503	30
5.12.2005	152.50	0.00%	0	0	150.10	0.00%	450	3
2.12.2005	152.50	0.00%	0	0	150.10	0.00%	47 875	309
1.12.2005	152.50	0.00%	0	0	150.10	0.00%	5 254	35
30.11.2005	152.50	0.00%	0	0	150.10	-2.53%	1 501	10
29.11.2005	152.50	0.00%	0	0	154.00	-0.12%	62 236	404
28.11.2005	152.50	0.00%	0	0	154.20	0.00%	6 476	42
25.11.2005	152.50	0.00%	0	0	154.20	-0.19%	20 219	131
24.11.2005	152.50	0.00%	0	0	154.50	+0.12%	65 045	421
23.11.2005	152.50	0.00%	0	0	154.30	+0.12%	2 005	13
22.11.2005	152.50	0.00%	0	0	154.10	-0.06%	3 082	20
21.11.2005	152.50	0.00%	0	0	154.20	-3.68%	1 850	12
18.11.2005	152.50	0.00%	0	0	160.10	+3.89%	0	0
16.11.2005	152.50	0.00%	0	0	154.10	-4.04%	2 773	18
15.11.2005	152.50	-7.58%	26 993	177	160.60	+4.21%	0	0
14.11.2005	165.00	0.00%	0	0	154.10	-9.19%	6 149	40
11.11.2005	165.00	0.00%	0	0	169.70	+10.84%	63 561	377
10.11.2005	165.00	0.00%	0	0	153.10	-6.07%	65 126	422
9.11.2005	165.00	0.00%	0	0	163.00	+2.19%	10 269	63
8.11.2005	165.00	0.00%	0	0	159.50	+3.84%	6 504	41
7.11.2005	165.00	0.00%	9 405	57	153.60	-4.35%	614	4
4.11.2005	165.00	0.00%	0	0	160.60	+4.76%	0	0
3.11.2005	165.00	-1.79%	13 200	80	153.30	-4.36%	12 878	84
2.11.2005	168.00	0.00%	0	0	160.30	+4.42%	0	0
1.11.2005	168.00	0.00%	0	0	153.50	+0.45%	3 070	20
31.10.2005	168.00	-1.86%	110 250	705	152.80	-9.58%	15 741	103
27.10.2005	171.18	0.00%	0	0	169.00	0.00%	92 443	547
26.10.2005	171.18	0.00%	0	0	169.00	+2.42%	8 450	50
25.10.2005	171.18	+8.00%	68 031	400	165.00	+4.03%	49 936	307
24.10.2005	158.50	+4.97%	47 500	300	158.60	+4.27%	0	0
21.10.2005	151.00	0.00%	0	0	152.10	-0.39%	8 367	55
20.10.2005	151.00	-1.31%	43 639	289	152.70	+0.19%	10 536	69
19.10.2005	153.00	0.00%	0	0	152.40	-4.15%	43 048 149	277 731
18.10.2005	153.00	0.00%	0	0	159.00	+4.53%	0	0
17.10.2005	153.00	0.00%	0	0	152.10	+0.59%	608	4
14.10.2005	153.00	0.00%	0	0	151.20	-2.45%	83 535	552
13.10.2005	153.00	+0.66%	22 185	145	155.00	0.00%	2 480	16
12.10.2005	152.00	0.00%	0	0	155.00	-2.51%	4 340	28
11.10.2005	152.00	-0.78%	74 280	470	159.00	+2.58%	33 040	208
10.10.2005	153.20	-4.25%	9 498	62	155.00	0.00%	34 965	223
7.10.2005	160.00	0.00%	0	0	155.00	+1.97%	110 360	712
6.10.2005	160.00	0.00%	99 200	620	152.00	+0.52%	1 824	12
5.10.2005	160.00	0.00%	0	0	151.20	0.00%	46 610	305
4.10.2005	160.00	+4.58%	129 512	838	151.20	-0.52%	96 974	622
3.10.2005	153.00	+0.59%	24 021	157	152.00	0.00%	8 816	58
30.9.2005	152.10	-1.23%	12 016	79	152.00	+0.99%	9 365	62
29.9.2005	154.00	0.00%	0	0	150.50	-0.33%	5 568	37
27.9.2005	154.00	0.00%	0	0	151.00	-4.43%	604	4
26.9.2005	154.00	0.00%	0	0	158.00	0.00%	7 900	50
23.9.2005	154.00	0.00%	0	0	158.00	+3.26%	49 492	319
22.9.2005	154.00	-4.94%	154 000	1 000	153.00	-1.92%	100 012	650
21.9.2005	162.00	0.00%	0	0	156.00	-0.31%	42 650	271
20.9.2005	162.00	0.00%	0	0	156.50	-0.94%	24 749	159
19.9.2005	162.00	0.00%	165 174	1 020	158.00	-0.06%	48 850	306
16.9.2005	162.00	+5.88%	84 860	530	158.10	+0.06%	220 242	1 400
15.9.2005	153.00	-2.24%	9 333	61	158.00	+1.28%	19 360	123
14.9.2005	156.50	0.00%	59 314	379	156.00	0.00%	3 276	21
13.9.2005	156.50	0.00%	0	0	156.00	0.00%	90 492	580
12.9.2005	156.50	0.00%	0	0	156.00	0.00%	94 425	599
9.9.2005	156.50	0.00%	0	0	156.00	-0.63%	104 024	654
8.9.2005	156.50	0.00%	0	0	157.00	0.00%	2 512	16
7.9.2005	156.50	0.00%	0	0	157.00	-4.84%	5 794	37
6.9.2005	156.50	-5.15%	5 527	35	165.00	+3.77%	111 636	696
5.9.2005	165.00	+0.92%	51 260	311	159.00	+1.59%	79 488	492
2.9.2005	163.50	+2.19%	16 350	100	156.50	-1.13%	0	0
1.9.2005	160.00	0.00%	48 100	300	158.30	0.00%	4 907	31
31.8.2005	160.00	+2.56%	8 000	50	158.30	+0.18%	0	0
30.8.2005	156.00	0.00%	0	0	158.00	+1.28%	0	0
29.8.2005	156.00	-7.14%	26 052	167	156.00	-2.50%	162 133	1 015
26.8.2005	168.00	0.00%	0	0	160.00	+2.49%	12 800	80
25.8.2005	168.00	0.00%	0	0	156.10	0.00%	8 117	52
24.8.2005	168.00	0.00%	0	0	156.10	-3.40%	10 147	65
23.8.2005	168.00	0.00%	0	0	161.60	+4.59%	0	0
22.8.2005	168.00	+2.75%	16 800	100	154.50	-8.03%	927	6
19.8.2005	163.50	0.00%	0	0	168.00	+8.38%	16 464	98
18.8.2005	163.50	0.00%	0	0	155.00	+1.30%	620	4
17.8.2005	163.50	0.00%	0	0	153.00	-7.27%	6 192	40
16.8.2005	163.50	+2.57%	19 130	117	165.00	+10.00%	133 770	824
15.8.2005	159.40	+2.18%	31 880	200	150.00	0.00%	21 300	142
12.8.2005	156.00	+0.65%	28 548	183	150.00	-0.06%	110 250	735
11.8.2005	155.00	0.00%	0	0	150.10	+0.06%	15 008	100
10.8.2005	155.00	0.00%	0	0	150.00	-0.13%	4 018	27
9.8.2005	155.00	+1.97%	15 500	100	150.20	-6.12%	4 356	29
8.8.2005	152.00	0.00%	0	0	160.00	0.00%	43 766	274
5.8.2005	152.00	0.00%	0	0	160.00	0.00%	31 309	196
4.8.2005	152.00	0.00%	0	0	160.00	+6.66%	169 800	1 092
3.8.2005	152.00	0.00%	0	0	150.00	-6.25%	2 700	18
2.8.2005	152.00	0.00%	0	0	160.00	+8.10%	30 458	191
1.8.2005	152.00	-5.00%	10 944	72	148.00	-3.33%	231 576	1 542
29.7.2005	160.00	0.00%	0	0	153.10	-4.90%	31 574	197
28.7.2005	160.00	-6.43%	238 985	1 530	161.00	+6.62%	49 910	310
27.7.2005	171.00	-5.00%	0	0	151.00	-2.39%	35 263	223
26.7.2005	180.00	0.00%	0	0	154.70	+4.45%	0	0
25.7.2005	180.00	0.00%	0	0	148.10	+0.74%	889	6
22.7.2005	180.00	0.00%	0	0	147.00	-8.12%	75 888	516
21.7.2005	180.00	0.00%	0	0	160.00	-0.92%	67 532	422
20.7.2005	180.00	0.00%	0	0	161.50	-2.12%	82 472	506
19.7.2005	180.00	0.00%	0	0	165.00	-2.82%	990	6
18.7.2005	180.00	0.00%	0	0	169.80	-0.11%	50 719	300
15.7.2005	180.00	0.00%	0	0	170.00	+0.59%	0	0
14.7.2005	180.00	0.00%	0	0	169.00	-2.02%	1 850	11
13.7.2005	180.00	0.00%	0	0	172.50	+2.07%	0	0
12.7.2005	180.00	0.00%	0	0	169.00	+0.17%	676	4
11.7.2005	180.00	0.00%	0	0	168.70	0.00%	0	0
8.7.2005	180.00	0.00%	0	0	168.70	0.00%	0	0
7.7.2005	180.00	0.00%	0	0	168.70	+4.65%	0	0
4.7.2005	180.00	0.00%	0	0	161.20	-4.44%	2 418	15
1.7.2005	180.00	0.00%	0	0	168.70	+0.41%	0	0
30.6.2005	180.00	0.00%	0	0	168.00	+5.00%	0	0
29.6.2005	180.00	0.00%	0	0	160.00	+0.62%	27 360	171
28.6.2005	180.00	0.00%	0	0	159.00	-2.27%	636	4
27.6.2005	180.00	0.00%	0	0	162.70	-1.98%	0	0
24.6.2005	180.00	0.00%	0	0	166.00	0.00%	664	4
23.6.2005	180.00	0.00%	0	0	166.00	-6.47%	16 324	94
22.6.2005	180.00	-2.70%	90 915	505	177.50	-3.53%	62 753	351
21.6.2005	185.00	0.00%	0	0	184.00	-2.90%	1 104	6
20.6.2005	185.00	0.00%	0	0	189.50	-2.82%	0	0
17.6.2005	185.00	-0.13%	36 351	197	195.00	+8.93%	10 486	54
16.6.2005	185.25	0.00%	0	0	179.00	-1.91%	4 317	24
15.6.2005	185.25	0.00%	0	0	182.50	+1.38%	0	0
14.6.2005	185.25	-5.00%	37 050	200	180.00	0.00%	114 120	634
13.6.2005	195.00	+4.28%	27 885	143	180.00	-5.26%	2 520	14
10.6.2005	187.00	0.00%	0	0	190.00	-2.56%	0	0
9.6.2005	187.00	0.00%	0	0	195.00	+3.44%	19 507	106
8.6.2005	187.00	0.00%	0	0	188.50	+4.08%	0	0
7.6.2005	187.00	0.00%	35 156	188	181.10	+0.49%	2 854	16
6.6.2005	187.00	0.00%	37 400	200	180.20	+1.23%	6 474	36
3.6.2005	187.00	0.00%	28 050	150	178.00	+0.28%	0	0
2.6.2005	187.00	0.00%	0	0	177.50	+0.28%	1 065	6
1.6.2005	187.00	0.00%	2 244	12	177.00	-0.16%	47 080	266
31.5.2005	187.00	0.00%	0	0	177.30		20 209	114
30.5.2005	187.00	0.00%	0	0	177.80	-0.72%	12 046	68
27.5.2005	187.00	0.00%	0	0	179.10	+1.01%	0	0
26.5.2005	187.00	0.00%	0	0	177.30	-1.50%	0	0
25.5.2005	187.00	+6.98%	18 700	100	180.00	+2.15%	5 853	33
24.5.2005	174.80	0.00%	0	0	176.20	0.00%	1 410	8
23.5.2005	174.80	-8.00%	1 923	11	176.20	+0.39%	0	0
20.5.2005	190.00	0.00%	0	0	175.50	+0.17%	5 967	34
19.5.2005	190.00	0.00%	0	0	175.20	-0.05%	4 030	23
18.5.2005	190.00	0.00%	28 500	150	175.30	+0.11%	15 426	88
17.5.2005	190.00	+7.95%	130 530	687	175.10	0.00%	12 264	70
16.5.2005	176.00	0.00%	0	0	175.10	0.00%	0	0
13.5.2005	176.00	0.00%	0	0	175.10	+5.73%	0	0
12.5.2005	176.00	-7.37%	880	5	165.60	-3.15%	1 987	12
11.5.2005	190.00	0.00%	0	0	171.00	-7.06%	67 107	367
10.5.2005	190.00	-2.56%	85 500	450	184.00	0.00%	1 288	7
9.5.2005	195.00	-4.88%	111 680	595	184.00	-8.00%	90 043	474
6.5.2005	205.00	0.00%	0	0	200.00	+1.26%	12 600	63
5.5.2005	205.00	0.00%	0	0	197.50	-1.39%	0	0
4.5.2005	205.00	0.00%	0	0	200.30	-1.81%	37 688	186
3.5.2005	205.00	0.00%	131 450	651	204.00	+6.80%	65 733	327
2.5.2005	205.00	0.00%	0	0	191.00	-9.47%	17 502	88
29.4.2005	205.00	+2.50%	123 010	600	211.00	+10.47%	183 748	867
28.4.2005	200.00	0.00%	28 600	143	191.00	+0.20%	35 939	176
27.4.2005	200.00	+0.40%	29 880	150	190.60	-5.64%	31 715	160
26.4.2005	199.20	0.00%	0	0	202.00	+6.87%	144 442	765
25.4.2005	199.20	0.00%	0	0	189.00	-1.25%	21 513	114
22.4.2005	199.20	0.00%	0	0	191.40	-0.82%	0	0
21.4.2005	199.20	+0.10%	19 920	100	193.00	+9.53%	50 383	261
20.4.2005	199.00	+4.74%	19 900	100	176.20	+0.85%	1 762	10
19.4.2005	190.00	+2.70%	22 068	112	174.70	+1.51%	2 096	12
18.4.2005	185.00	-2.63%	1 077 655	5 393	172.10	-11.74%	3 266	19
15.4.2005	190.00	+6.15%	28 830	152	195.00	+8.33%	127 592	692
14.4.2005	179.00	+1.13%	82 435	465	180.00	+0.55%	119 647	669
13.4.2005	177.00	+1.14%	1 062	6	179.00	+9.68%	127 818	726
12.4.2005	175.00	+1.27%	206 500	1 180	163.20	+2.00%	0	0
11.4.2005	172.80	+8.00%	12 096	70	160.00	+9.51%	0	0
8.4.2005	160.00	+2.56%	35 261	226	146.10	0.00%	33 019	226
7.4.2005	156.00	-0.88%	41 685	271	146.10	-9.87%	877	6
6.4.2005	157.38	-12.60%	15 738	100	162.10	-9.44%	14 589	90
5.4.2005	180.06	0.00%	0	0	179.00	+4.67%	54 237	303
4.4.2005	180.06	-5.00%	0	0	171.00	-5.00%	36 826	206
1.4.2005	189.53	-5.00%	0	0	180.00	0.00%	10 080	56
31.3.2005	199.50	0.00%	0	0	180.00	0.00%	30 546	170
30.3.2005	199.50	-5.00%	0	0	180.00	-5.26%	77 930	417
29.3.2005	210.00	0.00%	0	0	190.00	+1.01%	80 491	420
25.3.2005	210.00	0.00%	0	0	188.10	+10.00%	0	0
24.3.2005	210.00	0.00%	0	0	171.00	0.00%	25 650	150
23.3.2005	210.00	0.00%	0	0	171.00	+3.63%	12 996	76
22.3.2005	210.00	0.00%	0	0	165.00	0.00%	34 621	200
21.3.2005	210.00	0.00%	0	0	165.00	-9.53%	181 250	1 060
18.3.2005	210.00	0.00%	0	0	182.40	-3.49%	12 221	67
17.3.2005	210.00	-6.67%	31 418	147	189.00	-8.07%	354 080	1 747
‹‹ First 60 ‹‹ First 20 Next 200 ›