SPOLANA - Prague Stock Exchange price chart for year 2005

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]
30.12.2005148.000.00%00
29.12.2005148.000.00%136 160920151.60+4.91%00
28.12.2005148.00-4.52%22 380148144.50-4.62%31 557218
27.12.2005155.00+6.16%20 460132151.500.00%00
23.12.2005146.000.00%00151.500.00%00
22.12.2005146.000.00%00151.50+0.06%00
21.12.2005146.000.00%00151.40+4.99%00
20.12.2005146.00+0.68%11 68080144.20+0.06%9 37365
19.12.2005145.01-4.91%34 001230144.10-0.27%4323
16.12.2005152.500.00%00144.50-3.66%28 805200
15.12.2005152.500.00%16 750110150.00-4.76%5 32535
14.12.2005152.500.00%00157.50+4.93%00
13.12.2005152.500.00%00150.10+7.06%77 902519
12.12.2005152.500.00%00140.20-9.02%56 250377
9.12.2005152.500.00%00154.10-2.40%00
8.12.2005152.500.00%00157.90+5.19%37 036241
7.12.2005152.500.00%00150.100.00%9016
6.12.2005152.500.00%00150.100.00%4 50330
5.12.2005152.500.00%00150.100.00%4503
2.12.2005152.500.00%00150.100.00%47 875309
1.12.2005152.500.00%00150.100.00%5 25435
30.11.2005152.500.00%00150.10-2.53%1 50110
29.11.2005152.500.00%00154.00-0.12%62 236404
28.11.2005152.500.00%00154.200.00%6 47642
25.11.2005152.500.00%00154.20-0.19%20 219131
24.11.2005152.500.00%00154.50+0.12%65 045421
23.11.2005152.500.00%00154.30+0.12%2 00513
22.11.2005152.500.00%00154.10-0.06%3 08220
21.11.2005152.500.00%00154.20-3.68%1 85012
18.11.2005152.500.00%00160.10+3.89%00
16.11.2005152.500.00%00154.10-4.04%2 77318
15.11.2005152.50-7.58%26 993177160.60+4.21%00
14.11.2005165.000.00%00154.10-9.19%6 14940
11.11.2005165.000.00%00169.70+10.84%63 561377
10.11.2005165.000.00%00153.10-6.07%65 126422
9.11.2005165.000.00%00163.00+2.19%10 26963
8.11.2005165.000.00%00159.50+3.84%6 50441
7.11.2005165.000.00%9 40557153.60-4.35%6144
4.11.2005165.000.00%00160.60+4.76%00
3.11.2005165.00-1.79%13 20080153.30-4.36%12 87884
2.11.2005168.000.00%00160.30+4.42%00
1.11.2005168.000.00%00153.50+0.45%3 07020
31.10.2005168.00-1.86%110 250705152.80-9.58%15 741103
27.10.2005171.180.00%00169.000.00%92 443547
26.10.2005171.180.00%00169.00+2.42%8 45050
25.10.2005171.18+8.00%68 031400165.00+4.03%49 936307
24.10.2005158.50+4.97%47 500300158.60+4.27%00
21.10.2005151.000.00%00152.10-0.39%8 36755
20.10.2005151.00-1.31%43 639289152.70+0.19%10 53669
19.10.2005153.000.00%00152.40-4.15%43 048 149277 731
18.10.2005153.000.00%00159.00+4.53%00
17.10.2005153.000.00%00152.10+0.59%6084
14.10.2005153.000.00%00151.20-2.45%83 535552
13.10.2005153.00+0.66%22 185145155.000.00%2 48016
12.10.2005152.000.00%00155.00-2.51%4 34028
11.10.2005152.00-0.78%74 280470159.00+2.58%33 040208
10.10.2005153.20-4.25%9 49862155.000.00%34 965223
7.10.2005160.000.00%00155.00+1.97%110 360712
6.10.2005160.000.00%99 200620152.00+0.52%1 82412
5.10.2005160.000.00%00151.200.00%46 610305
4.10.2005160.00+4.58%129 512838151.20-0.52%96 974622
3.10.2005153.00+0.59%24 021157152.000.00%8 81658
30.9.2005152.10-1.23%12 01679152.00+0.99%9 36562
29.9.2005154.000.00%00150.50-0.33%5 56837
27.9.2005154.000.00%00151.00-4.43%6044
26.9.2005154.000.00%00158.000.00%7 90050
23.9.2005154.000.00%00158.00+3.26%49 492319
22.9.2005154.00-4.94%154 0001 000153.00-1.92%100 012650
21.9.2005162.000.00%00156.00-0.31%42 650271
20.9.2005162.000.00%00156.50-0.94%24 749159
19.9.2005162.000.00%165 1741 020158.00-0.06%48 850306
16.9.2005162.00+5.88%84 860530158.10+0.06%220 2421 400
15.9.2005153.00-2.24%9 33361158.00+1.28%19 360123
14.9.2005156.500.00%59 314379156.000.00%3 27621
13.9.2005156.500.00%00156.000.00%90 492580
12.9.2005156.500.00%00156.000.00%94 425599
9.9.2005156.500.00%00156.00-0.63%104 024654
8.9.2005156.500.00%00157.000.00%2 51216
7.9.2005156.500.00%00157.00-4.84%5 79437
6.9.2005156.50-5.15%5 52735165.00+3.77%111 636696
5.9.2005165.00+0.92%51 260311159.00+1.59%79 488492
2.9.2005163.50+2.19%16 350100156.50-1.13%00
1.9.2005160.000.00%48 100300158.300.00%4 90731
31.8.2005160.00+2.56%8 00050158.30+0.18%00
30.8.2005156.000.00%00158.00+1.28%00
29.8.2005156.00-7.14%26 052167156.00-2.50%162 1331 015
26.8.2005168.000.00%00160.00+2.49%12 80080
25.8.2005168.000.00%00156.100.00%8 11752
24.8.2005168.000.00%00156.10-3.40%10 14765
23.8.2005168.000.00%00161.60+4.59%00
22.8.2005168.00+2.75%16 800100154.50-8.03%9276
19.8.2005163.500.00%00168.00+8.38%16 46498
18.8.2005163.500.00%00155.00+1.30%6204
17.8.2005163.500.00%00153.00-7.27%6 19240
16.8.2005163.50+2.57%19 130117165.00+10.00%133 770824
15.8.2005159.40+2.18%31 880200150.000.00%21 300142
12.8.2005156.00+0.65%28 548183150.00-0.06%110 250735
11.8.2005155.000.00%00150.10+0.06%15 008100
10.8.2005155.000.00%00150.00-0.13%4 01827
9.8.2005155.00+1.97%15 500100150.20-6.12%4 35629
8.8.2005152.000.00%00160.000.00%43 766274
5.8.2005152.000.00%00160.000.00%31 309196
4.8.2005152.000.00%00160.00+6.66%169 8001 092
3.8.2005152.000.00%00150.00-6.25%2 70018
2.8.2005152.000.00%00160.00+8.10%30 458191
1.8.2005152.00-5.00%10 94472148.00-3.33%231 5761 542
29.7.2005160.000.00%00153.10-4.90%31 574197
28.7.2005160.00-6.43%238 9851 530161.00+6.62%49 910310
27.7.2005171.00-5.00%00151.00-2.39%35 263223
26.7.2005180.000.00%00154.70+4.45%00
25.7.2005180.000.00%00148.10+0.74%8896
22.7.2005180.000.00%00147.00-8.12%75 888516
21.7.2005180.000.00%00160.00-0.92%67 532422
20.7.2005180.000.00%00161.50-2.12%82 472506
19.7.2005180.000.00%00165.00-2.82%9906
18.7.2005180.000.00%00169.80-0.11%50 719300
15.7.2005180.000.00%00170.00+0.59%00
14.7.2005180.000.00%00169.00-2.02%1 85011
13.7.2005180.000.00%00172.50+2.07%00
12.7.2005180.000.00%00169.00+0.17%6764
11.7.2005180.000.00%00168.700.00%00
8.7.2005180.000.00%00168.700.00%00
7.7.2005180.000.00%00168.70+4.65%00
4.7.2005180.000.00%00161.20-4.44%2 41815
1.7.2005180.000.00%00168.70+0.41%00
30.6.2005180.000.00%00168.00+5.00%00
29.6.2005180.000.00%00160.00+0.62%27 360171
28.6.2005180.000.00%00159.00-2.27%6364
27.6.2005180.000.00%00162.70-1.98%00
24.6.2005180.000.00%00166.000.00%6644
23.6.2005180.000.00%00166.00-6.47%16 32494
22.6.2005180.00-2.70%90 915505177.50-3.53%62 753351
21.6.2005185.000.00%00184.00-2.90%1 1046
20.6.2005185.000.00%00189.50-2.82%00
17.6.2005185.00-0.13%36 351197195.00+8.93%10 48654
16.6.2005185.250.00%00179.00-1.91%4 31724
15.6.2005185.250.00%00182.50+1.38%00
14.6.2005185.25-5.00%37 050200180.000.00%114 120634
13.6.2005195.00+4.28%27 885143180.00-5.26%2 52014
10.6.2005187.000.00%00190.00-2.56%00
9.6.2005187.000.00%00195.00+3.44%19 507106
8.6.2005187.000.00%00188.50+4.08%00
7.6.2005187.000.00%35 156188181.10+0.49%2 85416
6.6.2005187.000.00%37 400200180.20+1.23%6 47436
3.6.2005187.000.00%28 050150178.00+0.28%00
2.6.2005187.000.00%00177.50+0.28%1 0656
1.6.2005187.000.00%2 24412177.00-0.16%47 080266
31.5.2005187.000.00%00177.3020 209114
30.5.2005187.000.00%00177.80-0.72%12 04668
27.5.2005187.000.00%00179.10+1.01%00
26.5.2005187.000.00%00177.30-1.50%00
25.5.2005187.00+6.98%18 700100180.00+2.15%5 85333
24.5.2005174.800.00%00176.200.00%1 4108
23.5.2005174.80-8.00%1 92311176.20+0.39%00
20.5.2005190.000.00%00175.50+0.17%5 96734
19.5.2005190.000.00%00175.20-0.05%4 03023
18.5.2005190.000.00%28 500150175.30+0.11%15 42688
17.5.2005190.00+7.95%130 530687175.100.00%12 26470
16.5.2005176.000.00%00175.100.00%00
13.5.2005176.000.00%00175.10+5.73%00
12.5.2005176.00-7.37%8805165.60-3.15%1 98712
11.5.2005190.000.00%00171.00-7.06%67 107367
10.5.2005190.00-2.56%85 500450184.000.00%1 2887
9.5.2005195.00-4.88%111 680595184.00-8.00%90 043474
6.5.2005205.000.00%00200.00+1.26%12 60063
5.5.2005205.000.00%00197.50-1.39%00
4.5.2005205.000.00%00200.30-1.81%37 688186
3.5.2005205.000.00%131 450651204.00+6.80%65 733327
2.5.2005205.000.00%00191.00-9.47%17 50288
29.4.2005205.00+2.50%123 010600211.00+10.47%183 748867
28.4.2005200.000.00%28 600143191.00+0.20%35 939176
27.4.2005200.00+0.40%29 880150190.60-5.64%31 715160
26.4.2005199.200.00%00202.00+6.87%144 442765
25.4.2005199.200.00%00189.00-1.25%21 513114
22.4.2005199.200.00%00191.40-0.82%00
21.4.2005199.20+0.10%19 920100193.00+9.53%50 383261
20.4.2005199.00+4.74%19 900100176.20+0.85%1 76210
19.4.2005190.00+2.70%22 068112174.70+1.51%2 09612
18.4.2005185.00-2.63%1 077 6555 393172.10-11.74%3 26619
15.4.2005190.00+6.15%28 830152195.00+8.33%127 592692
14.4.2005179.00+1.13%82 435465180.00+0.55%119 647669
13.4.2005177.00+1.14%1 0626179.00+9.68%127 818726
12.4.2005175.00+1.27%206 5001 180163.20+2.00%00
11.4.2005172.80+8.00%12 09670160.00+9.51%00
8.4.2005160.00+2.56%35 261226146.100.00%33 019226
7.4.2005156.00-0.88%41 685271146.10-9.87%8776
6.4.2005157.38-12.60%15 738100162.10-9.44%14 58990
5.4.2005180.060.00%00179.00+4.67%54 237303
4.4.2005180.06-5.00%00171.00-5.00%36 826206
1.4.2005189.53-5.00%00180.000.00%10 08056
31.3.2005199.500.00%00180.000.00%30 546170
30.3.2005199.50-5.00%00180.00-5.26%77 930417
29.3.2005210.000.00%00190.00+1.01%80 491420
25.3.2005210.000.00%00188.10+10.00%00
24.3.2005210.000.00%00171.000.00%25 650150
23.3.2005210.000.00%00171.00+3.63%12 99676
22.3.2005210.000.00%00165.000.00%34 621200
21.3.2005210.000.00%00165.00-9.53%181 2501 060
18.3.2005210.000.00%00182.40-3.49%12 22167
17.3.2005210.00-6.67%31 418147189.00-8.07%354 0801 747
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec