SPOLEK CH.HUT.VÝR. - Prague Stock Exchange price chart for year 2007

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

2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 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]
28.12.2007	335.00	0.00%	0	0
27.12.2007	335.00	0.00%	0	0
21.12.2007	335.00	0.00%	0	0
20.12.2007	335.00	0.00%	0	0
19.12.2007	335.00	0.00%	0	0
18.12.2007	335.00	0.00%	0	0
17.12.2007	335.00	0.00%	0	0
14.12.2007	335.00	0.00%	0	0
13.12.2007	335.00	0.00%	0	0
12.12.2007	335.00	0.00%	0	0
11.12.2007	335.00	0.00%	0	0
10.12.2007	335.00	0.00%	0	0	325.70	+0.06%	9 464 635	28 549
7.12.2007	335.00	0.00%	0	0	325.50	0.00%	440 597	1 353
6.12.2007	335.00	0.00%	0	0	325.50	+0.06%	338 566	1 039
5.12.2007	335.00	0.00%	0	0	325.30	+0.03%	38 710	119
4.12.2007	335.00	-1.18%	3 350	10	325.20	-1.51%	549 917	1 668
3.12.2007	339.00	+2.76%	30 510	90	330.20	+1.56%	1 643 586	4 930
30.11.2007	329.90	+5.64%	654 418	2 025	325.10	+6.17%	1 263 247	3 842
29.11.2007	312.30	-1.79%	91 761	290	306.20	-0.29%	1 375 967	4 396
28.11.2007	318.00	0.00%	0	0	307.10	+0.26%	116 521	378
27.11.2007	318.00	0.00%	0	0	306.30	+0.26%	679 723	2 145
26.11.2007	318.00	+0.32%	194 858	614	305.50	-1.86%	6 413	21
23.11.2007	317.00	0.00%	0	0	311.30	-2.10%	0	0
22.11.2007	317.00	-0.31%	260 257	821	318.00	+4.57%	176 035	555
21.11.2007	318.00	+0.95%	244 434	770	304.10	-3.15%	91 230	300
20.11.2007	315.00	-0.63%	43 470	138	314.00	-1.25%	98 497	321
19.11.2007	317.00	+1.28%	36 385	115	318.00	+0.31%	550 625	1 736
16.11.2007	313.00	+3.99%	109 525	350	317.00	+2.58%	1 137 120	3 597
15.11.2007	301.00	0.00%	2 709	9	309.00	+1.64%	140 872	460
14.11.2007	301.00	+0.27%	5 418	18	304.00	+0.29%	12 151	40
13.11.2007	300.20	0.00%	0	0	303.10	-2.85%	1 819	6
12.11.2007	300.20	0.00%	0	0	312.00	+3.82%	366 570	1 181
9.11.2007	300.20	0.00%	129 086	430	300.50	-2.75%	184 323	628
8.11.2007	300.20	0.00%	0	0	309.00	0.00%	194 175	639
7.11.2007	300.20	0.00%	0	0	309.00	+2.62%	1 854	6
6.11.2007	300.20	0.00%	0	0	301.10	-0.29%	21 669	72
5.11.2007	300.20	-0.17%	39 440	130	302.00	0.00%	79 018	262
2.11.2007	300.70	-4.54%	16 539	55	302.00	-3.82%	70 366	233
1.11.2007	315.00	+4.97%	390 368	1 302	314.00	+4.24%	337 550	1 075
31.10.2007	300.10	-4.73%	91 826	306	301.20	-0.03%	43 075	143
30.10.2007	315.00	0.00%	0	0	301.30	0.00%	4 520	15
29.10.2007	315.00	0.00%	0	0	301.30	-2.80%	71 104	236
26.10.2007	315.00	0.00%	0	0	310.00	+2.95%	78 403	253
25.10.2007	315.00	+3.28%	5 670	18	301.10	0.00%	34 023	113
24.10.2007	305.00	0.00%	0	0	301.10	-1.92%	1 204	4
23.10.2007	305.00	-1.61%	16 775	55	307.00	+1.32%	64 434	210
22.10.2007	310.00	0.00%	246 593	805	303.00	+2.36%	21 109	70
19.10.2007	310.00	+3.33%	124 062	401	296.00	-1.85%	7 764	26
18.10.2007	300.00	0.00%	0	0	301.60	-2.70%	0	0
17.10.2007	300.00	0.00%	75 004	250	310.00	+3.33%	1 034 940	3 360
16.10.2007	300.00	0.00%	69 223	231	300.00	-0.03%	94 814	316
15.10.2007	300.00	0.00%	0	0	300.10	-0.03%	162 629	542
12.10.2007	300.00	0.00%	24 012	80	300.20	+0.03%	2 101	7
11.10.2007	300.00	-3.19%	64 800	212	300.10	-0.33%	5 401	18
10.10.2007	309.90	-0.35%	4 339	14	301.10	-2.87%	91 289	300
9.10.2007	311.00	+0.35%	31 100	100	310.00	+0.16%	107 300	348
8.10.2007	309.90	+4.94%	42 718	138	309.50	-0.16%	30 950	100
5.10.2007	295.30	0.00%	0	0	310.00	+3.33%	83 486	273
4.10.2007	295.30	0.00%	0	0	300.00	0.00%	1 800	6
3.10.2007	295.30	-0.57%	14 765	50	300.00	-0.82%	4 800	16
2.10.2007	297.00	+2.31%	27 876	92	302.50	-0.03%	51 123	169
1.10.2007	290.30	0.00%	0	0	302.60	-2.35%	0	0
27.9.2007	290.30	0.00%	0	0	309.90	-0.03%	88 034	284
26.9.2007	290.30	-4.82%	20 902	72	310.00	+0.64%	31 000	100
25.9.2007	305.00	0.00%	0	0	308.00	+3.18%	27 197	89
24.9.2007	305.00	+2.69%	15 250	50	298.50	-3.08%	0	0
21.9.2007	297.00	+4.21%	14 052	48	308.00	+6.94%	418 200	1 390
20.9.2007	285.00	+1.42%	327 777	1 151	288.00	-0.92%	61 110	217
19.9.2007	281.00	0.00%	0	0	290.70	+3.34%	0	0
18.9.2007	281.00	-6.49%	227 413	798	281.30	-4.15%	156 901	528
17.9.2007	300.50	0.00%	0	0	293.50	-4.39%	0	0
14.9.2007	300.50	0.00%	0	0	307.00	+6.41%	64 777	211
13.9.2007	300.50	0.00%	0	0	288.50	+4.15%	0	0
12.9.2007	300.50	0.00%	0	0	277.00	+2.13%	0	0
11.9.2007	300.50	0.00%	7 212	24	271.20	+1.19%	3 254	12
10.9.2007	300.50	-0.17%	109 021	363	268.00	-0.37%	29 946	112
7.9.2007	301.00	+0.23%	38 384	130	269.00	-5.44%	27 621	93
6.9.2007	300.30	0.00%	0	0	284.50	-1.89%	0	0
5.9.2007	300.30	0.00%	0	0	290.00	-1.69%	8 700	30
4.9.2007	300.30	-0.23%	322 823	1 075	295.00	0.00%	4 720	16
3.9.2007	301.00	0.00%	0	0	295.00	-3.46%	13 275	45
31.8.2007	301.00	+9.77%	52 623	175	305.60	-0.77%	0	0
30.8.2007	274.20	+4.98%	0	0	308.00	+3.01%	93 016	302
29.8.2007	261.20	0.00%	0	0	299.00	+1.35%	303 251	1 025
28.8.2007	261.20	0.00%	0	0	295.00	0.00%	5 250	18
27.8.2007	261.20	0.00%	0	0	295.00	+4.79%	98 235	333
24.8.2007	261.20	0.00%	0	0	281.50	+4.72%	0	0
23.8.2007	261.20	0.00%	0	0	268.80	-0.07%	8 064	30
22.8.2007	261.20	0.00%	0	0	269.00	0.00%	807	3
21.8.2007	261.20	-6.71%	70 514	270	269.00	-3.75%	4 035	15
20.8.2007	280.00	+3.32%	114 800	410	279.50	+4.05%	0	0
17.8.2007	271.00	-8.45%	39 295	145	268.60	+0.22%	18 620	69
16.8.2007	296.00	0.00%	0	0	268.00	-2.54%	112 470	410
15.8.2007	296.00	0.00%	0	0	275.00	+7.12%	0	0
14.8.2007	296.00	0.00%	0	0	256.70	-1.83%	4 715	18
13.8.2007	296.00	0.00%	0	0	261.50	-7.95%	6 815	25
10.8.2007	296.00	0.00%	0	0	284.10	-0.31%	449 446	1 582
9.8.2007	296.00	0.00%	0	0	285.00	0.00%	69 825	245
8.8.2007	296.00	0.00%	31 672	107	285.00	-0.38%	122 272	430
7.8.2007	296.00	-0.67%	160 546	543	286.10	+0.03%	2 575	9
6.8.2007	298.00	0.00%	0	0	286.00	-2.38%	171 100	600
3.8.2007	298.00	-0.67%	86 420	290	293.00	-4.24%	0	0
2.8.2007	300.00	+1.66%	15 000	50	306.00	+6.99%	30 408	102
1.8.2007	295.10	+0.03%	14 755	50	286.00	-7.14%	180 004	627
31.7.2007	295.00	0.00%	0	0	308.00	+1.98%	34 110	111
30.7.2007	295.00	0.00%	2 950	10	302.00	+5.59%	0	0
27.7.2007	295.00	-4.84%	69 146	229	286.00	-10.34%	314 949	1 081
26.7.2007	310.00	0.00%	3 100	10	319.00	+6.15%	213 623	685
25.7.2007	310.00	-3.13%	31 000	100	300.50	+0.06%	9 015	30
24.7.2007	320.00	0.00%	0	0	300.30	-0.89%	65 507	218
23.7.2007	320.00	0.00%	0	0	303.00	-1.30%	15 150	50
20.7.2007	320.00	0.00%	0	0	307.00	+2.16%	0	0
19.7.2007	320.00	0.00%	0	0	300.50	0.00%	9 015	30
18.7.2007	320.00	+3.56%	62 228	200	300.50	-0.82%	7 580	25
17.7.2007	309.00	0.00%	0	0	303.00	+1.00%	18 180	60
16.7.2007	309.00	+1.98%	11 124	36	300.00	-0.99%	32 100	106
13.7.2007	303.00	0.00%	0	0	303.00	+1.00%	72 720	240
12.7.2007	303.00	0.00%	0	0	300.00	0.00%	6 300	21
11.7.2007	303.00	0.00%	0	0	300.00	+1.69%	50 800	173
10.7.2007	303.00	+2.61%	15 150	50	295.00	-0.03%	228 037	773
9.7.2007	295.30	0.00%	0	0	295.10	0.00%	1 771	6
4.7.2007	295.30	0.00%	0	0	295.10	0.00%	11 509	39
3.7.2007	295.30	0.00%	0	0	295.10	+1.30%	35 403	120
2.7.2007	295.30	-2.54%	374 433	1 251	291.30	-1.91%	165 546	567
29.6.2007	303.00	-1.94%	103 632	344	297.00	-2.14%	98 010	330
28.6.2007	309.00	+1.98%	12 360	40	303.50	+2.53%	0	0
27.6.2007	303.00	-1.62%	1 818	6	296.00	+0.30%	26 024	88
26.6.2007	308.00	0.00%	0	0	295.10	0.00%	1 771	6
25.6.2007	308.00	0.00%	0	0	295.10	0.00%	7 082	24
22.6.2007	308.00	0.00%	0	0	295.10	-1.63%	1 771	6
21.6.2007	308.00	0.00%	0	0	300.00	-1.31%	37 500	125
20.6.2007	308.00	0.00%	0	0	304.00	+4.03%	0	0
19.6.2007	308.00	+1.65%	7 392	24	292.20	0.00%	877	3
18.6.2007	303.00	-0.66%	4 545	15	292.20	-2.92%	4 383	15
15.6.2007	305.00	0.00%	0	0	301.00	+3.32%	0	0
14.6.2007	305.00	+1.67%	7 625	25	291.30	+0.44%	8 206	27
13.6.2007	300.00	-3.07%	632 843	2 109	290.00	-6.45%	17 980	62
12.6.2007	309.50	0.00%	0	0	310.00	+3.16%	60 498	198
11.6.2007	309.50	+2.45%	23 209	75	300.50	+2.59%	601	2
8.6.2007	302.10	-4.97%	101 777	335	292.90	-2.39%	0	0
7.6.2007	317.90	0.00%	0	0	300.10	0.00%	46 516	155
6.6.2007	317.90	-0.63%	7 948	25	300.10	-4.73%	9 003	30
5.6.2007	319.90	+2.53%	10 237	32	315.00	+4.96%	31 500	100
4.6.2007	312.00	+1.93%	25 484	82	300.10	-1.76%	4 502	15
1.6.2007	306.10	0.00%	0	0	305.50	+3.55%	0	0
31.5.2007	306.10	0.00%	0	0	295.00	-2.02%	40 120	136
30.5.2007	306.10	+0.36%	15 422	50	301.10	-1.27%	4 517	15
29.5.2007	305.00	0.00%	0	0	305.00	+3.38%	0	0
28.5.2007	305.00	+1.63%	25 620	84	295.00	-2.31%	7 080	24
25.5.2007	300.10	-3.19%	195 759	647	302.00	+2.37%	0	0
24.5.2007	310.00	0.00%	0	0	295.00	-1.00%	95 676	317
23.5.2007	310.00	0.00%	0	0	298.00	-1.32%	4 470	15
22.5.2007	310.00	-0.96%	160 628	515	302.00	0.00%	107 860	350
21.5.2007	313.00	0.00%	0	0	302.00	-2.10%	49 620	160
18.5.2007	313.00	+0.29%	84 697	271	308.50	-0.58%	0	0
17.5.2007	312.10	+0.32%	62 868	201	310.30	+2.74%	0	0
16.5.2007	311.10	0.00%	0	0	302.00	-5.03%	19 328	64
15.5.2007	311.10	0.00%	0	0	318.00	+5.29%	119 063	389
14.5.2007	311.10	0.00%	0	0	302.00	-2.98%	12 134	40
11.5.2007	311.10	-1.24%	93 330	300	311.30	-0.54%	0	0
10.5.2007	315.00	+1.61%	35 280	112	313.00	+4.68%	9 390	30
9.5.2007	310.00	-0.64%	124 431	400	299.00	-4.77%	10 757	36
7.5.2007	312.00	-0.98%	124 900	400	314.00	0.00%	16 014	51
4.5.2007	315.10	0.00%	9 768	31	314.00	-1.87%	23 057	75
3.5.2007	315.10	-0.28%	7 878	25	320.00	+0.62%	238 150	755
2.5.2007	316.00	+0.29%	31 600	100	318.00	+1.27%	0	0
30.4.2007	315.10	-1.53%	17 162	54	314.00	-3.08%	1 884	6
27.4.2007	320.00	0.00%	0	0	324.00	+5.88%	0	0
26.4.2007	320.00	0.00%	0	0	306.00	0.00%	9 180	30
25.4.2007	320.00	0.00%	345 592	1 080	306.00	+0.32%	6 426	21
24.4.2007	320.00	0.00%	0	0	305.00	0.00%	0	0
23.4.2007	320.00	0.00%	0	0	305.00	+0.92%	13 592	45
20.4.2007	320.00	0.00%	0	0	302.20	-5.56%	0	0
19.4.2007	320.00	0.00%	2 880	9	320.00	0.00%	12 800	40
18.4.2007	320.00	0.00%	128 325	401	320.00	0.00%	135 700	425
17.4.2007	320.00	0.00%	0	0	320.00	-0.31%	9 600	30
16.4.2007	320.00	-3.56%	28 800	90	321.00	0.00%	6 741	21
13.4.2007	331.80	0.00%	0	0	321.00	+0.31%	17 304	54
12.4.2007	331.80	+5.00%	33 180	100	320.00	0.00%	1 920	6
11.4.2007	316.00	0.00%	0	0	320.00	-0.03%	23 040	72
10.4.2007	316.00	0.00%	0	0	320.10	+0.50%	70 410	220
6.4.2007	316.00	-4.24%	1 896	6	318.50	-3.48%	28 575	90
5.4.2007	330.00	+1.54%	66 000	200	330.00	+4.10%	88 770	270
4.4.2007	325.00	0.00%	0	0	317.00	-0.93%	48 723	153
3.4.2007	325.00	0.00%	0	0	320.00	+0.94%	80 000	250
2.4.2007	325.00	0.00%	0	0	317.00	-0.47%	10 461	33
30.3.2007	325.00	+3.17%	69 725	215	318.50	+2.01%	0	0
29.3.2007	315.00	0.00%	40 950	130	312.20	-3.93%	63 081	202
28.3.2007	315.00	+1.58%	47 250	150	325.00	+4.50%	0	0
27.3.2007	310.10	+3.37%	15 508	50	311.00	0.00%	50 071	161
26.3.2007	300.00	0.00%	0	0	311.00	-2.20%	259 264	833
23.3.2007	300.00	0.00%	0	0	318.00	+0.31%	263 622	829
22.3.2007	300.00	0.00%	0	0	317.00	+0.63%	234 608	698
21.3.2007	300.00	0.00%	0	0	315.00	+3.24%	14 175	45
20.3.2007	300.00	0.00%	0	0	305.10	+0.69%	9 153	30
19.3.2007	300.00	0.00%	0	0	303.00	+2.02%	280 951	864
16.3.2007	300.00	0.00%	0	0	297.00	0.00%	181 446	608
15.3.2007	300.00	0.00%	0	0	297.00	-7.18%	4 446	15
14.3.2007	300.00	0.00%	0	0	320.00	+7.02%	618 188	1 952
13.3.2007	300.00	0.00%	0	0	299.00	-0.16%	16 770	56
‹‹ First 60 ‹‹ First 20 Next 200 ›