SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2006

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

2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 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]
29.12.2006	300.00	0.00%	0	0	315.00	+1.64%	126 000	400
28.12.2006	300.00	0.00%	0	0	309.90	+1.60%	0	0
27.12.2006	300.00	0.00%	0	0	305.00	+0.66%	44 530	146
22.12.2006	300.00	0.00%	0	0	303.00	+4.48%	334 618	1 106
21.12.2006	300.00	+5.26%	98 612	330	290.00	-1.69%	15 080	52
20.12.2006	285.00	0.00%	0	0	295.00	+1.37%	13 275	45
19.12.2006	285.00	0.00%	0	0	291.00	-0.68%	109 013	373
18.12.2006	285.00	-3.39%	188 282	641	293.00	+0.68%	781 158	2 604
15.12.2006	295.00	0.00%	0	0	291.00	-0.51%	49 470	170
14.12.2006	295.00	0.00%	0	0	292.50	+1.56%	0	0
13.12.2006	295.00	0.00%	0	0	288.00	-1.36%	61 351	211
12.12.2006	295.00	0.00%	0	0	292.00	-0.68%	1 752	6
11.12.2006	295.00	0.00%	0	0	294.00	+2.40%	0	0
8.12.2006	295.00	-0.67%	9 145	31	287.10	+0.03%	106 599	369
7.12.2006	297.00	0.00%	0	0	287.00	-5.90%	36 607	125
6.12.2006	297.00	-0.97%	4 455	15	305.00	+5.09%	61 000	200
5.12.2006	299.90	+0.30%	17 247	58	290.20	+0.03%	7 545	26
4.12.2006	299.00	+4.91%	72 657	243	290.10	-0.03%	3 482	12
1.12.2006	285.00	-5.00%	7 410	26	290.20	0.00%	3 482	12
30.11.2006	300.00	0.00%	0	0	290.20	-3.10%	101 858	351
29.11.2006	300.00	0.00%	0	0	299.50	+5.08%	82 058	275
28.11.2006	300.00	+7.10%	149 950	500	285.00	-2.39%	129 405	445
27.11.2006	280.10	0.00%	0	0	292.00	+0.30%	1 752	6
24.11.2006	280.10	0.00%	0	0	291.10	0.00%	29 110	100
23.11.2006	280.10	0.00%	0	0	291.10	0.00%	13 391	46
22.11.2006	280.10	0.00%	0	0	291.10	0.00%	1 747	6
21.11.2006	280.10	-3.41%	1 681	6	291.10	-2.21%	37 156	128
20.11.2006	290.00	+0.35%	14 500	50	297.70	+2.65%	90 795	311
16.11.2006	289.00	0.00%	0	0	290.00	+1.01%	112 810	389
15.11.2006	289.00	0.00%	0	0	287.10	+0.03%	17 226	60
14.11.2006	289.00	0.00%	0	0	287.00	-0.03%	0	0
13.11.2006	289.00	0.00%	0	0	287.10	+0.73%	2 871	10
10.11.2006	289.00	0.00%	0	0	285.00	0.00%	44 610	156
9.11.2006	289.00	0.00%	0	0	285.00	-1.72%	8 550	30
8.11.2006	289.00	0.00%	0	0	290.00	-2.19%	15 080	52
7.11.2006	289.00	-3.63%	12 300	42	296.50	+2.24%	0	0
6.11.2006	299.90	+0.30%	69 475	240	290.00	+1.75%	152 370	503
3.11.2006	299.00	+6.75%	14 950	50	285.00	+0.99%	7 125	25
2.11.2006	280.10	0.00%	0	0	282.20	-0.98%	1 693	6
1.11.2006	280.10	+0.04%	5 602	20	285.00	0.00%	31 350	110
31.10.2006	280.00	0.00%	0	0	285.00	0.00%	127 976	452
30.10.2006	280.00	0.00%	3 360	12	285.00	0.00%	4 275	15
27.10.2006	280.00	0.00%	0	0	285.00	-3.06%	103 290	362
26.10.2006	280.00	+7.16%	3 360	12	294.00	+4.14%	0	0
25.10.2006	261.30	0.00%	0	0	282.30	-3.81%	36 710	130
24.10.2006	261.30	0.00%	0	0	293.50	+3.96%	0	0
23.10.2006	261.30	0.00%	0	0	282.30	+0.46%	10 127	36
20.10.2006	261.30	0.00%	0	0	281.00	-3.10%	164 272	573
19.10.2006	261.30	0.00%	0	0	290.00	+1.04%	69 795	234
18.10.2006	261.30	0.00%	0	0	287.00	-0.69%	1 722	6
17.10.2006	261.30	0.00%	0	0	289.00	-3.66%	4 624	16
16.10.2006	261.30	0.00%	0	0	300.00	+3.80%	69 000	230
13.10.2006	261.30	-4.98%	2 613	10	289.00	+0.69%	82 076	284
12.10.2006	275.00	-4.84%	53 615	190	287.00	0.00%	7 175	25
11.10.2006	289.00	0.00%	0	0	287.00	0.00%	13 776	48
10.10.2006	289.00	-0.38%	4 335	15	287.00	0.00%	4 305	15
9.10.2006	290.10	0.00%	0	0	287.00	-1.91%	35 650	121
6.10.2006	290.10	0.00%	0	0	292.60	+2.66%	0	0
5.10.2006	290.10	0.00%	0	0	285.00	0.00%	4 275	15
4.10.2006	290.10	0.00%	0	0	285.00	-4.04%	108 240	358
3.10.2006	290.10	0.00%	0	0	297.00	-0.46%	14 812	50
2.10.2006	290.10	0.00%	0	0	298.40	+4.70%	0	0
29.9.2006	290.10	0.00%	0	0	285.00	+1.42%	1 710	6
27.9.2006	290.10	+0.73%	43 505	150	281.00	0.00%	12 645	45
26.9.2006	288.00	0.00%	0	0	281.00	-3.17%	843	3
25.9.2006	288.00	-4.32%	8 640	30	290.20	-6.29%	38 871	134
22.9.2006	301.00	0.00%	0	0	309.70	+6.79%	3 716	12
21.9.2006	301.00	0.00%	0	0	290.00	0.00%	2 030	7
20.9.2006	301.00	0.00%	0	0	290.00	-3.30%	17 845	62
19.9.2006	301.00	0.00%	0	0	299.90	+0.97%	0	0
18.9.2006	301.00	+0.33%	21 371	71	297.00	-2.10%	40 392	136
15.9.2006	300.00	0.00%	0	0	303.40	0.00%	0	0
14.9.2006	300.00	0.00%	0	0	303.40	+2.15%	0	0
13.9.2006	300.00	0.00%	0	0	297.00	-2.10%	4 158	14
12.9.2006	300.00	0.00%	0	0	303.40	+0.83%	0	0
11.9.2006	300.00	0.00%	0	0	300.90	+1.65%	0	0
8.9.2006	300.00	0.00%	0	0	296.00	-2.47%	83 430	280
7.9.2006	300.00	0.00%	0	0	303.50	+2.53%	0	0
6.9.2006	300.00	+6.76%	18 000	60	296.00	-3.73%	119 076	386
5.9.2006	281.00	0.00%	0	0	307.50	+0.65%	0	0
4.9.2006	281.00	0.00%	0	0	305.50	+1.83%	0	0
1.9.2006	281.00	0.00%	0	0	300.00	-0.33%	314 400	1 048
31.8.2006	281.00	-4.75%	22 480	80	301.00	-4.44%	9 030	30
30.8.2006	295.00	+1.72%	76 700	260	315.00	+7.50%	13 237	43
29.8.2006	290.00	0.00%	0	0	293.00	-4.40%	4 688	16
28.8.2006	290.00	+6.11%	14 790	51	306.50	+2.50%	10 115	33
25.8.2006	273.30	0.00%	0	0	299.00	+3.10%	0	0
24.8.2006	273.30	0.00%	0	0	290.00	-1.72%	39 336	131
23.8.2006	273.30	0.00%	0	0	295.10	-2.63%	4 427	15
22.8.2006	273.30	-7.98%	121 959	445	303.10	-2.85%	0	0
21.8.2006	297.00	+1.02%	93 258	314	312.00	+3.10%	31 200	100
18.8.2006	294.00	+0.68%	414 534	1 411	302.60	+2.54%	0	0
17.8.2006	292.00	0.00%	0	0	295.10	-1.63%	43 171	144
16.8.2006	292.00	0.00%	20 732	71	300.00	+4.20%	77 380	262
15.8.2006	292.00	0.00%	0	0	287.90	+1.37%	0	0
14.8.2006	292.00	0.00%	0	0	284.00	+1.06%	19 880	70
11.8.2006	292.00	-0.68%	1 752	6	281.00	-4.74%	1 686	6
10.8.2006	294.00	0.00%	0	0	295.00	+1.68%	8 850	30
9.8.2006	294.00	0.00%	0	0	290.10	-1.66%	0	0
8.8.2006	294.00	0.00%	0	0	295.00	0.00%	35 400	120
7.8.2006	294.00	0.00%	0	0	295.00	+2.60%	30 680	104
4.8.2006	294.00	0.00%	0	0	287.50	0.00%	0	0
3.8.2006	294.00	0.00%	0	0	287.50	+2.67%	0	0
2.8.2006	294.00	0.00%	0	0	280.00	0.00%	12 600	45
1.8.2006	294.00	0.00%	0	0	280.00	+2.18%	69 562	251
31.7.2006	294.00	0.00%	0	0	274.00	-3.69%	41 100	150
28.7.2006	294.00	0.00%	0	0	284.50	+4.59%	0	0
27.7.2006	294.00	0.00%	0	0	272.00	-0.54%	21 055	77
26.7.2006	294.00	0.00%	0	0	273.50	-4.83%	6 564	24
25.7.2006	294.00	0.00%	0	0	287.40	+4.50%	0	0
24.7.2006	294.00	0.00%	23 520	80	275.00	-0.72%	19 568	71
21.7.2006	294.00	+5.00%	25 872	88	277.00	0.00%	831	3
20.7.2006	280.00	+3.51%	28 000	100	277.00	+1.16%	0	0
19.7.2006	270.50	-7.99%	3 246	12	273.80	-4.23%	1 095	4
18.7.2006	294.00	+5.00%	58 200	200	285.90	+7.48%	0	0
17.7.2006	280.00	0.00%	0	0	266.00	-2.42%	50 876	182
14.7.2006	280.00	+6.06%	18 200	65	272.60	+2.86%	0	0
13.7.2006	264.00	+1.54%	3 168	12	265.00	+0.37%	39 750	150
12.7.2006	260.00	-7.14%	13 000	50	264.00	+0.76%	26 400	100
11.7.2006	280.00	0.00%	0	0	262.00	-2.99%	70 478	269
10.7.2006	280.00	0.00%	0	0	270.10	0.00%	27 010	100
7.7.2006	280.00	-5.08%	70 000	250	270.10	-9.39%	84 451	301
4.7.2006	295.00	-1.01%	58 250	200	298.10	+10.00%	0	0
3.7.2006	298.00	0.00%	0	0	271.00	+2.65%	6 504	24
30.6.2006	298.00	+6.43%	95 339	320	264.00	-1.01%	88 960	309
29.6.2006	280.00	+3.70%	30 800	110	266.70	+1.02%	1 600	6
28.6.2006	270.00	0.00%	0	0	264.00	-8.96%	18 980	69
27.6.2006	270.00	0.00%	12 150	45	290.00	-5.84%	0	0
26.6.2006	270.00	0.00%	0	0	308.00	+10.00%	18 480	60
23.6.2006	270.00	0.00%	0	0	280.00	-3.64%	15 120	54
22.6.2006	270.00	0.00%	0	0	290.60	+3.34%	0	0
21.6.2006	270.00	0.00%	4 150	15	281.20	-1.33%	1 154	4
20.6.2006	270.00	0.00%	0	0	285.00	+1.38%	228 821	803
19.6.2006	270.00	-4.96%	39 195	145	281.10	+8.11%	0	0
16.6.2006	284.10	0.00%	0	0	260.00	+4.00%	0	0
15.6.2006	284.10	0.00%	0	0	250.00	+4.51%	25 008	100
14.6.2006	284.10	0.00%	0	0	239.20	+0.50%	50 410	208
13.6.2006	284.10	-4.98%	0	0	238.00	-8.10%	157 022	629
12.6.2006	299.00	0.00%	0	0	259.00	-8.80%	175 512	665
9.6.2006	299.00	0.00%	0	0	284.00	+7.16%	0	0
8.6.2006	299.00	0.00%	0	0	265.00	-3.63%	66 950	244
7.6.2006	299.00	0.00%	0	0	275.00	+5.76%	3 250	12
6.6.2006	299.00	0.00%	0	0	260.00	-4.76%	37 206	137
5.6.2006	299.00	0.00%	0	0	273.00	-4.21%	258 531	947
2.6.2006	299.00	0.00%	0	0	285.00	-0.34%	85 513	300
1.6.2006	299.00	0.00%	0	0	286.00	-5.61%	16 599	57
31.5.2006	299.00	0.00%	0	0	303.00	+1.00%	0	0
30.5.2006	299.00	+3.82%	17 940	60	300.00	-6.25%	89 700	300
29.5.2006	288.00	0.00%	0	0	320.00	+8.47%	64 000	200
26.5.2006	288.00	0.00%	0	0	295.00	0.00%	885	3
25.5.2006	288.00	-0.69%	28 800	100	295.00	0.00%	885	3
24.5.2006	290.00	0.00%	0	0	295.00	+3.50%	31 625	113
23.5.2006	290.00	-7.94%	29 000	100	285.00	-2.06%	85 500	300
22.5.2006	315.00	0.00%	0	0	291.00	-4.27%	260 093	889
19.5.2006	315.00	0.00%	0	0	304.00	+0.66%	24 928	82
18.5.2006	315.00	0.00%	0	0	302.00	0.00%	88 998	293
17.5.2006	315.00	0.00%	0	0	302.00	0.00%	20 536	68
16.5.2006	315.00	0.00%	131 670	418	302.00	0.00%	45 904	152
15.5.2006	315.00	+4.13%	675 135	2 144	302.00	-2.58%	16 006	53
12.5.2006	302.50	0.00%	0	0	310.00	+1.63%	171 011	553
11.5.2006	302.50	0.00%	0	0	305.00	0.00%	915	3
10.5.2006	302.50	0.00%	0	0	305.00	0.00%	9 150	30
9.5.2006	302.50	0.00%	0	0	305.00	0.00%	37 000	120
5.5.2006	302.50	0.00%	0	0	305.00	0.00%	4 575	15
4.5.2006	302.50	-3.66%	121 131	403	305.00	+1.49%	6 640	22
3.5.2006	314.00	-0.32%	31 400	100	300.50	0.00%	902	3
2.5.2006	315.00	+3.28%	18 900	60	300.50	-6.09%	51 976	173
28.4.2006	305.00	-3.17%	15 250	50	320.00	+2.72%	159 550	514
27.4.2006	315.00	0.00%	0	0	311.50	+0.16%	37 207	118
26.4.2006	315.00	+2.61%	25 200	80	311.00	+0.32%	15 861	51
25.4.2006	307.00	0.00%	0	0	310.00	+2.31%	32 860	106
24.4.2006	307.00	0.00%	0	0	303.00	-0.06%	65 153	215
21.4.2006	307.00	0.00%	0	0	303.20	+0.39%	0	0
20.4.2006	307.00	0.00%	0	0	302.00	+0.29%	38 370	127
19.4.2006	307.00	0.00%	0	0	301.10	+0.36%	11 144	37
18.4.2006	307.00	0.00%	0	0	300.00	-0.43%	1 800	6
14.4.2006	307.00	0.00%	0	0	301.30	+0.43%	27 109	90
13.4.2006	307.00	0.00%	0	0	300.00	0.00%	4 500	15
12.4.2006	307.00	0.00%	0	0	300.00	+1.62%	156 800	506
11.4.2006	307.00	0.00%	21 490	70	295.20	+0.06%	44 280	150
10.4.2006	307.00	0.00%	13 201	43	295.00	-3.27%	118 970	406
7.4.2006	307.00	0.00%	0	0	305.00	+3.17%	0	0
6.4.2006	307.00	0.00%	30 633	99	295.60	+0.10%	15 076	51
5.4.2006	307.00	0.00%	34 384	112	295.30	-2.54%	3 544	12
4.4.2006	307.00	0.00%	307	1	303.00	-3.19%	266 646	880
3.4.2006	307.00	0.00%	0	0	313.00	+1.62%	0	0
31.3.2006	307.00	-1.60%	27 630	90	308.00	+1.65%	36 096	118
30.3.2006	312.00	0.00%	0	0	303.00	-1.62%	12 120	40
29.3.2006	312.00	0.00%	0	0	308.00	+0.98%	137 948	448
28.3.2006	312.00	0.00%	0	0	305.00	-0.29%	52 515	172
27.3.2006	312.00	0.00%	0	0	305.90	-0.03%	0	0
24.3.2006	312.00	+0.65%	231 600	750	306.00	0.00%	57 528	188
23.3.2006	310.00	+0.32%	49 600	160	306.00	+0.32%	103 954	324
22.3.2006	309.00	0.00%	0	0	305.00	0.00%	73 858	243
21.3.2006	309.00	0.00%	98 262	318	305.00	+2.52%	90 868	298
20.3.2006	309.00	0.00%	0	0	297.50	-0.63%	1 785	6
17.3.2006	309.00	-0.32%	7 725	25	299.40	+0.70%	0	0
16.3.2006	310.00	0.00%	0	0	297.30	+1.29%	165 870	545
15.3.2006	310.00	0.00%	22 630	73	293.50	-2.23%	6 969	24
14.3.2006	310.00	0.00%	278 925	897	300.20	-3.16%	283 940	934
‹‹ First 60 ‹‹ First 20 Next 200 ›