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

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]
29.12.2006300.000.00%00315.00+1.64%126 000400
28.12.2006300.000.00%00309.90+1.60%00
27.12.2006300.000.00%00305.00+0.66%44 530146
22.12.2006300.000.00%00303.00+4.48%334 6181 106
21.12.2006300.00+5.26%98 612330290.00-1.69%15 08052
20.12.2006285.000.00%00295.00+1.37%13 27545
19.12.2006285.000.00%00291.00-0.68%109 013373
18.12.2006285.00-3.39%188 282641293.00+0.68%781 1582 604
15.12.2006295.000.00%00291.00-0.51%49 470170
14.12.2006295.000.00%00292.50+1.56%00
13.12.2006295.000.00%00288.00-1.36%61 351211
12.12.2006295.000.00%00292.00-0.68%1 7526
11.12.2006295.000.00%00294.00+2.40%00
8.12.2006295.00-0.67%9 14531287.10+0.03%106 599369
7.12.2006297.000.00%00287.00-5.90%36 607125
6.12.2006297.00-0.97%4 45515305.00+5.09%61 000200
5.12.2006299.90+0.30%17 24758290.20+0.03%7 54526
4.12.2006299.00+4.91%72 657243290.10-0.03%3 48212
1.12.2006285.00-5.00%7 41026290.200.00%3 48212
30.11.2006300.000.00%00290.20-3.10%101 858351
29.11.2006300.000.00%00299.50+5.08%82 058275
28.11.2006300.00+7.10%149 950500285.00-2.39%129 405445
27.11.2006280.100.00%00292.00+0.30%1 7526
24.11.2006280.100.00%00291.100.00%29 110100
23.11.2006280.100.00%00291.100.00%13 39146
22.11.2006280.100.00%00291.100.00%1 7476
21.11.2006280.10-3.41%1 6816291.10-2.21%37 156128
20.11.2006290.00+0.35%14 50050297.70+2.65%90 795311
16.11.2006289.000.00%00290.00+1.01%112 810389
15.11.2006289.000.00%00287.10+0.03%17 22660
14.11.2006289.000.00%00287.00-0.03%00
13.11.2006289.000.00%00287.10+0.73%2 87110
10.11.2006289.000.00%00285.000.00%44 610156
9.11.2006289.000.00%00285.00-1.72%8 55030
8.11.2006289.000.00%00290.00-2.19%15 08052
7.11.2006289.00-3.63%12 30042296.50+2.24%00
6.11.2006299.90+0.30%69 475240290.00+1.75%152 370503
3.11.2006299.00+6.75%14 95050285.00+0.99%7 12525
2.11.2006280.100.00%00282.20-0.98%1 6936
1.11.2006280.10+0.04%5 60220285.000.00%31 350110
31.10.2006280.000.00%00285.000.00%127 976452
30.10.2006280.000.00%3 36012285.000.00%4 27515
27.10.2006280.000.00%00285.00-3.06%103 290362
26.10.2006280.00+7.16%3 36012294.00+4.14%00
25.10.2006261.300.00%00282.30-3.81%36 710130
24.10.2006261.300.00%00293.50+3.96%00
23.10.2006261.300.00%00282.30+0.46%10 12736
20.10.2006261.300.00%00281.00-3.10%164 272573
19.10.2006261.300.00%00290.00+1.04%69 795234
18.10.2006261.300.00%00287.00-0.69%1 7226
17.10.2006261.300.00%00289.00-3.66%4 62416
16.10.2006261.300.00%00300.00+3.80%69 000230
13.10.2006261.30-4.98%2 61310289.00+0.69%82 076284
12.10.2006275.00-4.84%53 615190287.000.00%7 17525
11.10.2006289.000.00%00287.000.00%13 77648
10.10.2006289.00-0.38%4 33515287.000.00%4 30515
9.10.2006290.100.00%00287.00-1.91%35 650121
6.10.2006290.100.00%00292.60+2.66%00
5.10.2006290.100.00%00285.000.00%4 27515
4.10.2006290.100.00%00285.00-4.04%108 240358
3.10.2006290.100.00%00297.00-0.46%14 81250
2.10.2006290.100.00%00298.40+4.70%00
29.9.2006290.100.00%00285.00+1.42%1 7106
27.9.2006290.10+0.73%43 505150281.000.00%12 64545
26.9.2006288.000.00%00281.00-3.17%8433
25.9.2006288.00-4.32%8 64030290.20-6.29%38 871134
22.9.2006301.000.00%00309.70+6.79%3 71612
21.9.2006301.000.00%00290.000.00%2 0307
20.9.2006301.000.00%00290.00-3.30%17 84562
19.9.2006301.000.00%00299.90+0.97%00
18.9.2006301.00+0.33%21 37171297.00-2.10%40 392136
15.9.2006300.000.00%00303.400.00%00
14.9.2006300.000.00%00303.40+2.15%00
13.9.2006300.000.00%00297.00-2.10%4 15814
12.9.2006300.000.00%00303.40+0.83%00
11.9.2006300.000.00%00300.90+1.65%00
8.9.2006300.000.00%00296.00-2.47%83 430280
7.9.2006300.000.00%00303.50+2.53%00
6.9.2006300.00+6.76%18 00060296.00-3.73%119 076386
5.9.2006281.000.00%00307.50+0.65%00
4.9.2006281.000.00%00305.50+1.83%00
1.9.2006281.000.00%00300.00-0.33%314 4001 048
31.8.2006281.00-4.75%22 48080301.00-4.44%9 03030
30.8.2006295.00+1.72%76 700260315.00+7.50%13 23743
29.8.2006290.000.00%00293.00-4.40%4 68816
28.8.2006290.00+6.11%14 79051306.50+2.50%10 11533
25.8.2006273.300.00%00299.00+3.10%00
24.8.2006273.300.00%00290.00-1.72%39 336131
23.8.2006273.300.00%00295.10-2.63%4 42715
22.8.2006273.30-7.98%121 959445303.10-2.85%00
21.8.2006297.00+1.02%93 258314312.00+3.10%31 200100
18.8.2006294.00+0.68%414 5341 411302.60+2.54%00
17.8.2006292.000.00%00295.10-1.63%43 171144
16.8.2006292.000.00%20 73271300.00+4.20%77 380262
15.8.2006292.000.00%00287.90+1.37%00
14.8.2006292.000.00%00284.00+1.06%19 88070
11.8.2006292.00-0.68%1 7526281.00-4.74%1 6866
10.8.2006294.000.00%00295.00+1.68%8 85030
9.8.2006294.000.00%00290.10-1.66%00
8.8.2006294.000.00%00295.000.00%35 400120
7.8.2006294.000.00%00295.00+2.60%30 680104
4.8.2006294.000.00%00287.500.00%00
3.8.2006294.000.00%00287.50+2.67%00
2.8.2006294.000.00%00280.000.00%12 60045
1.8.2006294.000.00%00280.00+2.18%69 562251
31.7.2006294.000.00%00274.00-3.69%41 100150
28.7.2006294.000.00%00284.50+4.59%00
27.7.2006294.000.00%00272.00-0.54%21 05577
26.7.2006294.000.00%00273.50-4.83%6 56424
25.7.2006294.000.00%00287.40+4.50%00
24.7.2006294.000.00%23 52080275.00-0.72%19 56871
21.7.2006294.00+5.00%25 87288277.000.00%8313
20.7.2006280.00+3.51%28 000100277.00+1.16%00
19.7.2006270.50-7.99%3 24612273.80-4.23%1 0954
18.7.2006294.00+5.00%58 200200285.90+7.48%00
17.7.2006280.000.00%00266.00-2.42%50 876182
14.7.2006280.00+6.06%18 20065272.60+2.86%00
13.7.2006264.00+1.54%3 16812265.00+0.37%39 750150
12.7.2006260.00-7.14%13 00050264.00+0.76%26 400100
11.7.2006280.000.00%00262.00-2.99%70 478269
10.7.2006280.000.00%00270.100.00%27 010100
7.7.2006280.00-5.08%70 000250270.10-9.39%84 451301
4.7.2006295.00-1.01%58 250200298.10+10.00%00
3.7.2006298.000.00%00271.00+2.65%6 50424
30.6.2006298.00+6.43%95 339320264.00-1.01%88 960309
29.6.2006280.00+3.70%30 800110266.70+1.02%1 6006
28.6.2006270.000.00%00264.00-8.96%18 98069
27.6.2006270.000.00%12 15045290.00-5.84%00
26.6.2006270.000.00%00308.00+10.00%18 48060
23.6.2006270.000.00%00280.00-3.64%15 12054
22.6.2006270.000.00%00290.60+3.34%00
21.6.2006270.000.00%4 15015281.20-1.33%1 1544
20.6.2006270.000.00%00285.00+1.38%228 821803
19.6.2006270.00-4.96%39 195145281.10+8.11%00
16.6.2006284.100.00%00260.00+4.00%00
15.6.2006284.100.00%00250.00+4.51%25 008100
14.6.2006284.100.00%00239.20+0.50%50 410208
13.6.2006284.10-4.98%00238.00-8.10%157 022629
12.6.2006299.000.00%00259.00-8.80%175 512665
9.6.2006299.000.00%00284.00+7.16%00
8.6.2006299.000.00%00265.00-3.63%66 950244
7.6.2006299.000.00%00275.00+5.76%3 25012
6.6.2006299.000.00%00260.00-4.76%37 206137
5.6.2006299.000.00%00273.00-4.21%258 531947
2.6.2006299.000.00%00285.00-0.34%85 513300
1.6.2006299.000.00%00286.00-5.61%16 59957
31.5.2006299.000.00%00303.00+1.00%00
30.5.2006299.00+3.82%17 94060300.00-6.25%89 700300
29.5.2006288.000.00%00320.00+8.47%64 000200
26.5.2006288.000.00%00295.000.00%8853
25.5.2006288.00-0.69%28 800100295.000.00%8853
24.5.2006290.000.00%00295.00+3.50%31 625113
23.5.2006290.00-7.94%29 000100285.00-2.06%85 500300
22.5.2006315.000.00%00291.00-4.27%260 093889
19.5.2006315.000.00%00304.00+0.66%24 92882
18.5.2006315.000.00%00302.000.00%88 998293
17.5.2006315.000.00%00302.000.00%20 53668
16.5.2006315.000.00%131 670418302.000.00%45 904152
15.5.2006315.00+4.13%675 1352 144302.00-2.58%16 00653
12.5.2006302.500.00%00310.00+1.63%171 011553
11.5.2006302.500.00%00305.000.00%9153
10.5.2006302.500.00%00305.000.00%9 15030
9.5.2006302.500.00%00305.000.00%37 000120
5.5.2006302.500.00%00305.000.00%4 57515
4.5.2006302.50-3.66%121 131403305.00+1.49%6 64022
3.5.2006314.00-0.32%31 400100300.500.00%9023
2.5.2006315.00+3.28%18 90060300.50-6.09%51 976173
28.4.2006305.00-3.17%15 25050320.00+2.72%159 550514
27.4.2006315.000.00%00311.50+0.16%37 207118
26.4.2006315.00+2.61%25 20080311.00+0.32%15 86151
25.4.2006307.000.00%00310.00+2.31%32 860106
24.4.2006307.000.00%00303.00-0.06%65 153215
21.4.2006307.000.00%00303.20+0.39%00
20.4.2006307.000.00%00302.00+0.29%38 370127
19.4.2006307.000.00%00301.10+0.36%11 14437
18.4.2006307.000.00%00300.00-0.43%1 8006
14.4.2006307.000.00%00301.30+0.43%27 10990
13.4.2006307.000.00%00300.000.00%4 50015
12.4.2006307.000.00%00300.00+1.62%156 800506
11.4.2006307.000.00%21 49070295.20+0.06%44 280150
10.4.2006307.000.00%13 20143295.00-3.27%118 970406
7.4.2006307.000.00%00305.00+3.17%00
6.4.2006307.000.00%30 63399295.60+0.10%15 07651
5.4.2006307.000.00%34 384112295.30-2.54%3 54412
4.4.2006307.000.00%3071303.00-3.19%266 646880
3.4.2006307.000.00%00313.00+1.62%00
31.3.2006307.00-1.60%27 63090308.00+1.65%36 096118
30.3.2006312.000.00%00303.00-1.62%12 12040
29.3.2006312.000.00%00308.00+0.98%137 948448
28.3.2006312.000.00%00305.00-0.29%52 515172
27.3.2006312.000.00%00305.90-0.03%00
24.3.2006312.00+0.65%231 600750306.000.00%57 528188
23.3.2006310.00+0.32%49 600160306.00+0.32%103 954324
22.3.2006309.000.00%00305.000.00%73 858243
21.3.2006309.000.00%98 262318305.00+2.52%90 868298
20.3.2006309.000.00%00297.50-0.63%1 7856
17.3.2006309.00-0.32%7 72525299.40+0.70%00
16.3.2006310.000.00%00297.30+1.29%165 870545
15.3.2006310.000.00%22 63073293.50-2.23%6 96924
14.3.2006310.000.00%278 925897300.20-3.16%283 940934
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec