SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2004

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (186)
  • Diskuze (3792)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 Interactive

The Prague Sotck Exchange and RM-System - daily results - SPOLEK CH.HUT.VÝR.
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	215.00	0.00%	0	0	211.20	+0.04%	4 645	22
29.12.2004	215.00	0.00%	3 870	18	211.10	+0.95%	6 333	30
28.12.2004	215.00	+2.38%	2 580	12	209.10	-0.42%	13 765	66
27.12.2004	210.00	0.00%	0	0	210.00	+0.96%	5 040	24
23.12.2004	210.00	0.00%	0	0	208.00	0.00%	1 101 248	5 006
22.12.2004	210.00	0.00%	204 330	973	208.00	+0.48%	32 719	154
21.12.2004	210.00	+1.69%	3 150	15	207.00	-0.38%	14 137	68
20.12.2004	206.50	0.00%	0	0	207.80	+0.38%	13 847	66
17.12.2004	206.50	0.00%	0	0	207.00	0.00%	46 782	226
16.12.2004	206.50	-1.67%	2 478	12	207.00	+0.72%	349 999	1 598
15.12.2004	210.00	-0.47%	8 400	40	205.50	+0.24%	95 773	469
14.12.2004	211.00	0.00%	0	0	205.00	+0.49%	12 505	61
13.12.2004	211.00	+0.48%	21 100	100	204.00	-3.45%	17 824	87
10.12.2004	210.00	+2.44%	2 520	12	211.30	+6.66%	0	0
9.12.2004	205.00	0.00%	0	0	198.10	-7.86%	89 233	448
8.12.2004	205.00	0.00%	0	0	215.00	+5.34%	59 801	280
7.12.2004	205.00	0.00%	0	0	204.10	-6.37%	14 037	68
6.12.2004	205.00	+0.99%	1 230	6	218.00	+3.80%	48 010	221
3.12.2004	203.00	+1.00%	6 075	30	210.00	-2.32%	58 291	279
2.12.2004	201.00	-6.51%	3 015	15	215.00	+5.70%	33 535	159
1.12.2004	215.00	0.00%	0	0	203.40	+0.99%	15 662	77
30.11.2004	215.00	0.00%	13 330	62	201.40	-2.32%	8 994	44
29.11.2004	215.00	-0.46%	48 740	226	206.20	+0.09%	40 450	197
26.11.2004	216.00	0.00%	1 296	6	206.00	-8.44%	167 033	797
25.11.2004	216.00	-3.14%	1 944	9	225.00	+5.43%	14 306	64
24.11.2004	223.00	0.00%	0	0	213.40	-0.32%	43 689	205
23.11.2004	223.00	0.00%	0	0	214.10	+0.51%	239 025	1 066
22.11.2004	223.00	+4.69%	13 742	62	213.00	-4.05%	36 737	169
19.11.2004	213.00	0.00%	0	0	222.00	-0.22%	133 257	597
18.11.2004	213.00	0.00%	0	0	222.50	+0.90%	23 269	105
16.11.2004	213.00	+0.47%	852	4	220.50	-2.00%	253 712	1 120
15.11.2004	212.00	+0.47%	1 272	6	225.00	+2.27%	87 429	391
12.11.2004	211.00	-0.47%	1 899	9	220.00	+8.85%	15 159	70
11.11.2004	212.00	+0.95%	1 272	6	202.10	-6.00%	147 908	680
10.11.2004	210.00	0.00%	1 680	8	215.00	+5.13%	111 290	506
9.11.2004	210.00	0.00%	0	0	204.50	-1.20%	11 661	57
8.11.2004	210.00	0.00%	19 320	92	207.00	+0.92%	47 093	234
5.11.2004	210.00	+5.00%	630	3	205.10	-2.33%	1 846	9
4.11.2004	200.00	0.00%	0	0	210.00	+4.42%	87 399	424
3.11.2004	200.00	0.00%	0	0	201.10	-1.95%	96 397	463
2.11.2004	200.00	0.00%	0	0	205.10	-3.11%	75 329	361
1.11.2004	200.00	-4.76%	19 400	97	211.70	+6.38%	59 500	290
29.10.2004	210.00	0.00%	0	0	199.00	-0.50%	5 594	28
27.10.2004	210.00	0.00%	0	0	200.00	+0.45%	67 427	331
26.10.2004	210.00	+5.00%	40 880	196	199.10	-2.87%	28 250	142
25.10.2004	200.00	+0.25%	1 800	9	205.00	-3.02%	12 267	60
22.10.2004	199.50	+5.00%	0	0	211.40	0.00%	240 795	1 138
21.10.2004	190.00	+11.19%	19 000	100	211.40	+9.47%	439 639	2 108
20.10.2004	170.88	0.00%	0	0	193.10	+1.57%	9 267	48
19.10.2004	170.88	0.00%	0	0	190.10	+0.52%	284 459	1 473
18.10.2004	170.88	+5.00%	0	0	189.10	+3.27%	758 978	4 014
15.10.2004	162.75	+5.00%	0	0	183.10	-0.32%	118 759	637
14.10.2004	155.00	-6.27%	34 311	220	183.70	-0.10%	124 975	680
13.10.2004	165.37	0.00%	0	0	183.90	+0.43%	232 967	1 262
12.10.2004	165.37	0.00%	0	0	183.10	+0.77%	23 577	129
11.10.2004	165.37	0.00%	0	0	181.70	+0.33%	257 965	1 395
8.10.2004	165.37	0.00%	0	0	181.10	+0.05%	105 871	578
7.10.2004	165.37	0.00%	0	0	181.00	+0.27%	61 682	336
6.10.2004	165.37	+5.00%	0	0	180.50	+3.08%	40 125	227
5.10.2004	157.50	0.00%	0	0	175.10	0.00%	105 400	587
4.10.2004	157.50	+5.00%	0	0	175.10	-3.52%	75 851	425
1.10.2004	150.00	0.00%	0	0	181.50	+3.71%	133 849	741
30.9.2004	150.00	+3.09%	900	6	175.00	+1.15%	279 247	1 555
29.9.2004	145.50	0.00%	0	0	173.00	+6.72%	133 239	779
27.9.2004	145.50	0.00%	0	0	162.10	0.00%	26 457	163
24.9.2004	145.50	0.00%	0	0	162.10	+0.06%	4 215	26
23.9.2004	145.50	0.00%	0	0	162.00	-1.87%	50 821	310
22.9.2004	145.50	0.00%	0	0	165.10	-1.31%	154 327	918
21.9.2004	145.50	0.00%	0	0	167.30	+4.49%	113 215	678
20.9.2004	145.50	0.00%	0	0	160.10	0.00%	43 867	268
17.9.2004	145.50	0.00%	0	0	160.10	+1.65%	9 606	60
16.9.2004	145.50	0.00%	0	0	157.50	-1.56%	1 590	10
15.9.2004	145.50	0.00%	0	0	160.00	+1.26%	6 720	42
14.9.2004	145.50	0.00%	0	0	158.00	-1.25%	4 148	26
13.9.2004	145.50	0.00%	0	0	160.00	-0.31%	11 680	73
10.9.2004	145.50	0.00%	0	0	160.50	-3.13%	45 583	283
9.9.2004	145.50	0.00%	0	0	165.70	+0.18%	2 651	16
8.9.2004	145.50	0.00%	0	0	165.40	+3.37%	44 166	271
7.9.2004	145.50	0.00%	0	0	160.00	+1.91%	55 180	350
6.9.2004	145.50	0.00%	0	0	157.00	0.00%	2 041	13
3.9.2004	145.50	0.00%	0	0	157.00	-5.36%	3 768	24
2.9.2004	145.50	0.00%	0	0	165.90	+5.87%	272 902	1 650
1.9.2004	145.50	0.00%	0	0	156.70	+0.19%	4 701	30
31.8.2004	145.50	0.00%	0	0	156.40	0.00%	11 404	72
30.8.2004	145.50	0.00%	0	0	156.40	-0.88%	4 236	27
27.8.2004	145.50	0.00%	0	0	157.80	+1.47%	5 577	35
26.8.2004	145.50	0.00%	0	0	155.50	-1.76%	2 333	15
25.8.2004	145.50	0.00%	0	0	158.30	-1.12%	0	0
24.8.2004	145.50	0.00%	0	0	160.10	-0.62%	5 170	33
23.8.2004	145.50	0.00%	0	0	161.10	+1.89%	3 061	19
20.8.2004	145.50	0.00%	0	0	158.10	-5.10%	7 217	45
19.8.2004	145.50	0.00%	0	0	166.60	+3.41%	0	0
18.8.2004	145.50	0.00%	0	0	161.10	-3.64%	6 770	42
17.8.2004	145.50	0.00%	0	0	167.20	-0.65%	0	0
16.8.2004	145.50	0.00%	0	0	168.30	+2.18%	141 844	844
13.8.2004	145.50	0.00%	0	0	164.70	-0.36%	13 670	83
12.8.2004	145.50	0.00%	0	0	165.30	+2.60%	4 436	27
11.8.2004	145.50	0.00%	0	0	161.10	+0.68%	12 083	75
10.8.2004	145.50	0.00%	0	0	160.00	0.00%	58 128	364
9.8.2004	145.50	0.00%	0	0	160.00	0.00%	58 622	366
6.8.2004	145.50	0.00%	0	0	160.00	0.00%	92 629	582
5.8.2004	145.50	0.00%	0	0	160.00	0.00%	123 659	784
4.8.2004	145.50	0.00%	0	0	160.00	-1.05%	154 333	971
3.8.2004	145.50	0.00%	0	0	161.70	-1.22%	44 648	267
2.8.2004	145.50	0.00%	0	0	163.70	-0.36%	0	0
30.7.2004	145.50	0.00%	0	0	164.30	+2.94%	0	0
29.7.2004	145.50	0.00%	0	0	159.60	-4.65%	9 684	60
28.7.2004	145.50	0.00%	0	0	167.40	+3.97%	23 799	145
27.7.2004	145.50	0.00%	0	0	161.00	+2.54%	6 218	39
26.7.2004	145.50	0.00%	0	0	157.00	+0.96%	27 634	170
23.7.2004	145.50	0.00%	0	0	155.50	+0.97%	9 791	63
22.7.2004	145.50	0.00%	0	0	154.00	+0.32%	4 620	30
21.7.2004	145.50	0.00%	0	0	153.50	+0.32%	59 736	362
20.7.2004	145.50	0.00%	1 746	12	153.00	-3.10%	2 754	18
19.7.2004	145.50	+0.34%	4 365	30	157.90	+4.50%	0	0
16.7.2004	145.00	0.00%	0	0	151.10	+0.73%	64 555	421
15.7.2004	145.00	0.00%	0	0	150.00	-1.31%	15 900	106
14.7.2004	145.00	0.00%	0	0	152.00	0.00%	76 016	494
13.7.2004	145.00	0.00%	0	0	152.00	+2.01%	0	0
12.7.2004	145.00	0.00%	0	0	149.00	-1.52%	2 235	15
9.7.2004	145.00	0.00%	0	0	151.30	+2.09%	0	0
8.7.2004	145.00	0.00%	0	0	148.20	+5.10%	0	0
7.7.2004	145.00	0.00%	0	0	141.00	-9.03%	22 081	143
2.7.2004	145.00	0.00%	0	0	155.00	0.00%	210 680	1 391
1.7.2004	145.00	0.00%	0	0	155.00	-3.06%	21 856	141
30.6.2004	145.00	0.00%	0	0	159.90	+3.09%	0	0
29.6.2004	145.00	0.00%	0	0	155.10	+2.71%	21 324	138
28.6.2004	145.00	0.00%	0	0	151.00	-4.43%	1 812	12
25.6.2004	145.00	0.00%	0	0	158.00	+1.93%	0	0
24.6.2004	145.00	0.00%	0	0	155.00	+3.19%	9 581	62
23.6.2004	145.00	0.00%	0	0	150.20	+0.13%	8 565	57
22.6.2004	145.00	0.00%	0	0	150.00	-0.19%	150 902	1 006
21.6.2004	145.00	0.00%	0	0	150.30	+0.20%	75 119	479
18.6.2004	145.00	0.00%	0	0	150.00	+3.37%	2 387	16
17.6.2004	145.00	-1.02%	10 150	70	145.10	-3.26%	6 834	47
16.6.2004	146.50	0.00%	0	0	150.00	0.00%	1 800	12
15.6.2004	146.50	0.00%	0	0	150.00	+2.59%	4 350	29
14.6.2004	146.50	0.00%	0	0	146.20	+0.27%	1 316	9
11.6.2004	146.50	-6.09%	6 300	43	145.80	+0.06%	875	6
10.6.2004	156.00	0.00%	0	0	145.70	-3.57%	4 371	30
9.6.2004	156.00	0.00%	0	0	151.10	+5.14%	0	0
8.6.2004	156.00	0.00%	0	0	143.70	+2.20%	862	6
7.6.2004	156.00	0.00%	0	0	140.60	-9.29%	265 271	1 890
4.6.2004	156.00	0.00%	0	0	155.00	-0.32%	294 500	1 900
3.6.2004	156.00	0.00%	0	0	155.50	+0.12%	2 799	18
2.6.2004	156.00	0.00%	0	0	155.30	-0.12%	67 308	433
1.6.2004	156.00	0.00%	0	0	155.50	0.00%	35 610	229
31.5.2004	156.00	0.00%	0	0	155.50	+0.25%	2 333	15
28.5.2004	156.00	+7.59%	15 600	100	155.10	0.00%	931	6
27.5.2004	145.00	0.00%	0	0	155.10	+1.10%	102 680	663
26.5.2004	145.00	0.00%	0	0	153.40	+2.19%	194 363	1 291
25.5.2004	145.00	+7.41%	870	6	150.10	0.00%	901	6
24.5.2004	135.00	0.00%	0	0	150.10	+1.41%	17 692	118
21.5.2004	135.00	-4.93%	10 935	81	148.00	-2.31%	89 622	598
20.5.2004	142.00	0.00%	0	0	151.50	+2.78%	0	0
19.5.2004	142.00	-5.33%	14 200	100	147.40	+0.68%	3 545	24
18.5.2004	150.00	0.00%	0	0	146.40	-0.88%	439	3
17.5.2004	150.00	-3.23%	2 250	15	147.70	-0.06%	67 946	460
14.5.2004	155.00	0.00%	0	0	147.80	+0.06%	7 974	54
13.5.2004	155.00	0.00%	0	0	147.70	0.00%	7 976	54
12.5.2004	155.00	0.00%	0	0	147.70	0.00%	24 073	163
11.5.2004	155.00	0.00%	0	0	147.70	+3.21%	57 450	389
10.5.2004	155.00	0.00%	0	0	143.10	-1.31%	44 044	304
7.5.2004	155.00	0.00%	0	0	145.00	-3.01%	82 068	556
6.5.2004	155.00	0.00%	0	0	149.50	+0.26%	11 217	75
5.5.2004	155.00	-6.06%	15 500	100	149.10	+1.42%	16 985	114
4.5.2004	165.00	0.00%	16 500	100	147.00	+2.79%	146 505	967
3.5.2004	165.00	0.00%	0	0	143.00	-5.29%	29 006	196
30.4.2004	165.00	0.00%	0	0	151.00	+0.66%	15 844	105
29.4.2004	165.00	0.00%	0	0	150.00	-6.25%	90 363	581
28.4.2004	165.00	-1.20%	16 500	100	160.00	+2.17%	110 220	698
27.4.2004	167.00	0.00%	0	0	156.60	-2.12%	151 451	904
26.4.2004	167.00	0.00%	0	0	160.00	+1.07%	175 581	1 104
23.4.2004	167.00	0.00%	0	0	158.30	-1.55%	17 573	110
22.4.2004	167.00	0.00%	0	0	160.80	-0.61%	25 819	160
21.4.2004	167.00	0.00%	0	0	161.80	-2.53%	19 221	118
20.4.2004	167.00	0.00%	0	0	166.00	+2.91%	97 907	591
19.4.2004	167.00	0.00%	0	0	161.30	-0.12%	13 561	84
16.4.2004	167.00	0.00%	28 440	170	161.50	-0.12%	41 593	257
15.4.2004	167.00	0.00%	0	0	161.70	+0.24%	25 054	155
14.4.2004	167.00	-1.18%	5 010	30	161.30	-0.55%	62 597	386
13.4.2004	169.00	+3.05%	26 119	151	162.20	+0.18%	84 690	512
9.4.2004	164.00	-7.81%	984	6	161.90	+0.18%	131 900	805
8.4.2004	177.90	+5.89%	17 790	100	161.60	+0.49%	19 099	118
7.4.2004	168.00	0.00%	0	0	160.80	-4.45%	151 836	911
6.4.2004	168.00	-1.18%	14 262	84	168.30	-0.41%	72 332	429
5.4.2004	170.00	-0.06%	1 020	6	169.00	0.00%	33 949	201
2.4.2004	170.10	0.00%	0	0	169.00	+0.71%	19 888	118
1.4.2004	170.10	+0.06%	1 021	6	167.80	0.00%	345 719	2 034
31.3.2004	170.00	0.00%	0	0	167.80	-0.35%	25 244	150
30.3.2004	170.00	0.00%	0	0	168.40	+0.11%	232 644	1 357
29.3.2004	170.00	0.00%	0	0	168.20	-1.05%	359 018	2 112
26.3.2004	170.00	0.00%	18 020	106	170.00	+1.13%	686 574	4 039
25.3.2004	170.00	0.00%	0	0	168.10	+0.05%	177 544	1 045
24.3.2004	170.00	0.00%	0	0	168.00	-1.17%	95 522	565
23.3.2004	170.00	0.00%	1 360	8	170.00	0.00%	1 196 510	7 003
22.3.2004	170.00	0.00%	0	0	170.00	0.00%	357 818	2 106
19.3.2004	170.00	0.00%	0	0	170.00	-1.90%	176 325	1 036
18.3.2004	170.00	-2.47%	17 133	100	173.30	-0.40%	27 759	160
17.3.2004	174.30	0.00%	1 569	9	174.00	0.00%	42 570	239
‹‹ First 60 ‹‹ First 20 Next 200 ›