STČ PLYNÁRENSKÁ - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (73)
  • Diskuze (16)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 Interactive

The Prague Sotck Exchange and RM-System - daily results - STČ PLYNÁRENSKÁ
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2005	7 751.00	0.00%	0	0
29.12.2005	7 751.00	0.00%	0	0	6 866.90	0.00%	0	0
28.12.2005	7 751.00	0.00%	0	0	6 866.90	0.00%	0	0
27.12.2005	7 751.00	0.00%	0	0	6 866.90	0.00%	0	0
23.12.2005	7 751.00	0.00%	0	0	6 866.90	0.00%	0	0
22.12.2005	7 751.00	0.00%	0	0	6 866.90	+0.78%	0	0
21.12.2005	7 751.00	0.00%	0	0	6 813.30	-2.68%	48 069	7
20.12.2005	7 751.00	0.00%	0	0	7 001.20	0.00%	0	0
19.12.2005	7 751.00	0.00%	0	0	7 001.20	+2.20%	0	0
16.12.2005	7 751.00	0.00%	0	0	6 850.00	0.00%	0	0
15.12.2005	7 751.00	0.00%	0	0	6 850.00	+0.57%	13 700	2
14.12.2005	7 751.00	0.00%	0	0	6 811.00	+1.41%	0	0
13.12.2005	7 751.00	0.00%	0	0	6 716.10	0.00%	13 432	2
12.12.2005	7 751.00	0.00%	0	0	6 716.10	0.00%	0	0
9.12.2005	7 751.00	0.00%	0	0	6 715.50	0.00%	0	0
8.12.2005	7 751.00	0.00%	0	0	6 715.10	0.00%	0	0
7.12.2005	7 751.00	0.00%	0	0	6 714.60	0.00%	0	0
6.12.2005	7 751.00	0.00%	0	0	6 714.10	0.00%	0	0
5.12.2005	7 751.00	0.00%	0	0	6 714.00	0.00%	0	0
2.12.2005	7 751.00	0.00%	0	0	6 714.00	0.00%	0	0
1.12.2005	7 751.00	0.00%	0	0	6 714.00	0.00%	0	0
30.11.2005	7 751.00	0.00%	0	0	6 714.00	0.00%	0	0
29.11.2005	7 751.00	0.00%	0	0	6 714.00	0.00%	0	0
28.11.2005	7 751.00	0.00%	0	0	6 714.00	0.00%	0	0
25.11.2005	7 751.00	0.00%	0	0	6 714.00	-2.91%	40 282	6
24.11.2005	7 751.00	0.00%	0	0	6 915.50	+0.76%	0	0
23.11.2005	7 751.00	0.00%	0	0	6 862.90	0.00%	0	0
22.11.2005	7 751.00	0.00%	0	0	6 862.90	0.00%	0	0
21.11.2005	7 751.00	0.00%	0	0	6 862.90	0.00%	0	0
18.11.2005	7 751.00	0.00%	0	0	6 862.90	0.00%	0	0
16.11.2005	7 751.00	0.00%	0	0	6 862.90	-0.55%	0	0
15.11.2005	7 751.00	0.00%	0	0	6 901.00	+2.80%	0	0
14.11.2005	7 751.00	0.00%	0	0	6 712.50	0.00%	0	0
11.11.2005	7 751.00	0.00%	0	0	6 712.50	0.00%	53 700	8
10.11.2005	7 751.00	0.00%	0	0	6 712.20	+10.00%	0	0
9.11.2005	7 751.00	+8.10%	62 008	8	6 102.00	-6.12%	6 102	1
8.11.2005	7 170.00	+4.99%	0	0	6 500.00	0.00%	0	0
7.11.2005	6 829.00	+5.00%	0	0	6 500.00	0.00%	0	0
4.11.2005	6 504.00	+4.99%	0	0	6 500.00	0.00%	0	0
3.11.2005	6 195.00	+5.00%	0	0	6 500.00	0.00%	0	0
2.11.2005	5 900.00	0.00%	0	0	6 500.00	0.00%	0	0
1.11.2005	5 900.00	0.00%	0	0	6 500.00	0.00%	65 000	10
31.10.2005	5 900.00	0.00%	0	0	6 500.00	0.00%	0	0
27.10.2005	5 900.00	0.00%	0	0	6 500.00	+1.84%	6 500	1
26.10.2005	5 900.00	0.00%	0	0	6 382.50	+4.44%	35 974	6
25.10.2005	5 900.00	0.00%	0	0	6 111.00	+9.99%	0	0
24.10.2005	5 900.00	0.00%	0	0	5 555.50	0.00%	0	0
21.10.2005	5 900.00	0.00%	0	0	5 555.50	0.00%	0	0
20.10.2005	5 900.00	0.00%	0	0	5 555.50	0.00%	0	0
19.10.2005	5 900.00	0.00%	0	0	5 555.50	0.00%	0	0
18.10.2005	5 900.00	0.00%	0	0	5 555.50	0.00%	0	0
17.10.2005	5 900.00	0.00%	0	0	5 555.50	0.00%	0	0
14.10.2005	5 900.00	0.00%	0	0	5 555.30	+0.97%	0	0
13.10.2005	5 900.00	0.00%	0	0	5 501.50	0.00%	0	0
12.10.2005	5 900.00	0.00%	0	0	5 501.30	+3.49%	0	0
11.10.2005	5 900.00	0.00%	0	0	5 315.70	-8.90%	21 263	4
10.10.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
7.10.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
6.10.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
5.10.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
4.10.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
3.10.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
30.9.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
29.9.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
27.9.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
26.9.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
23.9.2005	5 900.00	0.00%	0	0	5 835.20	0.00%	0	0
22.9.2005	5 900.00	0.00%	0	0	5 835.20	+2.27%	0	0
21.9.2005	5 900.00	0.00%	0	0	5 705.40	-3.29%	0	0
20.9.2005	5 900.00	0.00%	0	0	5 900.10	+6.12%	0	0
19.9.2005	5 900.00	+10.18%	23 600	4	5 559.50	0.00%	0	0
16.9.2005	5 355.00	0.00%	0	0	5 559.50	0.00%	0	0
15.9.2005	5 355.00	+5.00%	0	0	5 559.50	0.00%	0	0
14.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
13.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
12.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
9.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
8.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
7.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
6.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
5.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
2.9.2005	5 100.00	0.00%	0	0	5 559.50	0.00%	0	0
1.9.2005	5 100.00	0.00%	0	0	5 559.50	+9.99%	0	0
31.8.2005	5 100.00	0.00%	0	0	5 054.10	0.00%	10 108	2
30.8.2005	5 100.00	0.00%	0	0	5 054.10	0.00%	10 108	2
29.8.2005	5 100.00	0.00%	0	0	5 054.10	0.00%	0	0
26.8.2005	5 100.00	0.00%	0	0	5 054.10	0.00%	0	0
25.8.2005	5 100.00	0.00%	0	0	5 054.10	+0.37%	20 216	4
24.8.2005	5 100.00	0.00%	0	0	5 035.10	+0.29%	20 140	4
23.8.2005	5 100.00	0.00%	0	0	5 020.10	-0.51%	10 040	2
22.8.2005	5 100.00	0.00%	0	0	5 046.10	0.00%	0	0
19.8.2005	5 100.00	0.00%	0	0	5 046.10	0.00%	0	0
18.8.2005	5 100.00	0.00%	0	0	5 046.10	0.00%	0	0
17.8.2005	5 100.00	0.00%	0	0	5 046.10	+0.66%	0	0
16.8.2005	5 100.00	0.00%	0	0	5 012.80	0.00%	0	0
15.8.2005	5 100.00	0.00%	0	0	5 012.80	-0.04%	0	0
12.8.2005	5 100.00	0.00%	0	0	5 015.00	+0.07%	0	0
11.8.2005	5 100.00	0.00%	0	0	5 011.30	+0.02%	0	0
10.8.2005	5 100.00	0.00%	0	0	5 010.10	0.00%	0	0
9.8.2005	5 100.00	-7.27%	5 100	1	5 010.30	0.00%	0	0
8.8.2005	5 500.00	0.00%	0	0	5 010.10	+1.00%	0	0
5.8.2005	5 500.00	0.00%	0	0	4 960.30	0.00%	14 881	3
4.8.2005	5 500.00	0.00%	0	0	4 960.20	+0.09%	0	0
3.8.2005	5 500.00	0.00%	0	0	4 955.40	0.00%	0	0
2.8.2005	5 500.00	0.00%	0	0	4 955.30	0.00%	0	0
1.8.2005	5 500.00	0.00%	0	0	4 955.30	+0.30%	0	0
29.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
28.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
27.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
26.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
25.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
22.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
21.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
20.7.2005	5 500.00	0.00%	0	0	4 940.20	0.00%	0	0
19.7.2005	5 500.00	0.00%	0	0	4 940.10	0.00%	0	0
18.7.2005	5 500.00	0.00%	0	0	4 940.10	+2.91%	0	0
15.7.2005	5 500.00	0.00%	0	0	4 800.10	-2.83%	73 401	15
14.7.2005	5 500.00	0.00%	0	0	4 940.00	0.00%	0	0
13.7.2005	5 500.00	0.00%	0	0	4 940.00	0.00%	0	0
12.7.2005	5 500.00	+13.38%	22 000	4	4 940.10	0.00%	0	0
11.7.2005	4 851.00	0.00%	0	0	4 940.00	0.00%	0	0
8.7.2005	4 851.00	+5.00%	0	0	4 940.00	0.00%	0	0
7.7.2005	4 620.00	0.00%	0	0	4 940.00	0.00%	0	0
4.7.2005	4 620.00	0.00%	0	0	4 940.00	0.00%	0	0
1.7.2005	4 620.00	0.00%	0	0	4 940.00	+2.06%	0	0
30.6.2005	4 620.00	0.00%	0	0	4 840.10	0.00%	0	0
29.6.2005	4 620.00	0.00%	0	0	4 840.30	0.00%	0	0
28.6.2005	4 620.00	0.00%	0	0	4 840.10	+1.25%	0	0
27.6.2005	4 620.00	0.00%	0	0	4 780.20	+0.21%	0	0
24.6.2005	4 620.00	0.00%	0	0	4 770.00	-0.62%	19 080	4
23.6.2005	4 620.00	0.00%	0	0	4 800.00	0.00%	0	0
22.6.2005	4 620.00	0.00%	0	0	4 800.00	0.00%	0	0
21.6.2005	4 620.00	0.00%	0	0	4 800.10	0.00%	0	0
20.6.2005	4 620.00	0.00%	0	0	4 800.10	0.00%	0	0
17.6.2005	4 620.00	0.00%	0	0	4 800.10	+0.63%	0	0
16.6.2005	4 620.00	0.00%	0	0	4 770.00	-4.60%	9 540	2
15.6.2005	4 620.00	0.00%	0	0	5 000.00	+2.35%	90 000	18
14.6.2005	4 620.00	0.00%	0	0	4 885.10	-1.84%	0	0
13.6.2005	4 620.00	0.00%	0	0	4 977.00	+2.09%	24 885	5
10.6.2005	4 620.00	0.00%	0	0	4 875.10	-2.49%	0	0
9.6.2005	4 620.00	0.00%	0	0	5 000.00	+3.73%	20 000	4
8.6.2005	4 620.00	0.00%	0	0	4 820.10	0.00%	0	0
7.6.2005	4 620.00	0.00%	0	0	4 820.10	+0.31%	0	0
6.6.2005	4 620.00	0.00%	0	0	4 805.00	-2.63%	0	0
3.6.2005	4 620.00	0.00%	0	0	4 935.00	0.00%	0	0
2.6.2005	4 620.00	0.00%	0	0	4 935.00	0.00%	0	0
1.6.2005	4 620.00	0.00%	0	0	4 935.00	0.00%	0	0
31.5.2005	4 620.00	0.00%	0	0	4 935.00		0	0
30.5.2005	4 620.00	0.00%	0	0	4 935.00	+5.00%	0	0
27.5.2005	4 620.00	0.00%	0	0	4 700.00	-4.76%	9 400	2
26.5.2005	4 620.00	0.00%	0	0	4 935.00	0.00%	0	0
25.5.2005	4 620.00	0.00%	0	0	4 935.00	+5.00%	0	0
24.5.2005	4 620.00	0.00%	0	0	4 700.00	-4.76%	4 700	1
23.5.2005	4 620.00	0.00%	0	0	4 935.00	+5.00%	0	0
20.5.2005	4 620.00	0.00%	0	0	4 700.00	0.00%	4 700	1
19.5.2005	4 620.00	0.00%	0	0	4 700.00	+1.07%	23 500	5
18.5.2005	4 620.00	0.00%	0	0	4 650.10	+1.08%	0	0
17.5.2005	4 620.00	0.00%	0	0	4 600.10	0.00%	0	0
16.5.2005	4 620.00	0.00%	0	0	4 600.20	0.00%	0	0
13.5.2005	4 620.00	0.00%	0	0	4 600.10	0.00%	0	0
12.5.2005	4 620.00	0.00%	0	0	4 600.10	0.00%	0	0
11.5.2005	4 620.00	0.00%	0	0	4 600.00	0.00%	18 400	4
10.5.2005	4 620.00	0.00%	0	0	4 600.00	0.00%	0	0
9.5.2005	4 620.00	0.00%	0	0	4 600.00	0.00%	4 600	1
6.5.2005	4 620.00	0.00%	0	0	4 600.00	+2.21%	0	0
5.5.2005	4 620.00	0.00%	0	0	4 500.10	0.00%	0	0
4.5.2005	4 620.00	0.00%	0	0	4 500.30	0.00%	0	0
3.5.2005	4 620.00	0.00%	0	0	4 500.10	+2.14%	0	0
2.5.2005	4 620.00	0.00%	0	0	4 405.40	0.00%	0	0
29.4.2005	4 620.00	0.00%	0	0	4 405.10	+0.11%	0	0
28.4.2005	4 620.00	0.00%	0	0	4 400.20	0.00%	0	0
27.4.2005	4 620.00	0.00%	0	0	4 400.10	-8.33%	4 400	1
26.4.2005	4 620.00	0.00%	0	0	4 800.10	-0.35%	9 600	2
25.4.2005	4 620.00	0.00%	0	0	4 817.00	0.00%	0	0
22.4.2005	4 620.00	0.00%	0	0	4 817.00	0.00%	0	0
21.4.2005	4 620.00	0.00%	0	0	4 817.00	0.00%	0	0
20.4.2005	4 620.00	0.00%	0	0	4 817.00	-0.68%	0	0
19.4.2005	4 620.00	0.00%	0	0	4 850.00	+1.02%	0	0
18.4.2005	4 620.00	0.00%	0	0	4 801.00	0.00%	0	0
15.4.2005	4 620.00	0.00%	0	0	4 801.10	0.00%	0	0
14.4.2005	4 620.00	0.00%	0	0	4 801.10	+0.02%	0	0
13.4.2005	4 620.00	0.00%	0	0	4 800.10	0.00%	0	0
12.4.2005	4 620.00	0.00%	0	0	4 800.20	0.00%	0	0
11.4.2005	4 620.00	0.00%	0	0	4 800.10	0.00%	0	0
8.4.2005	4 620.00	0.00%	0	0	4 800.00	+1.05%	0	0
7.4.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	0	0
6.4.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	0	0
5.4.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	0	0
4.4.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	0	0
1.4.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	0	0
31.3.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	0	0
30.3.2005	4 620.00	0.00%	0	0	4 750.00	0.00%	9 500	2
29.3.2005	4 620.00	0.00%	0	0	4 750.00	+1.06%	0	0
25.3.2005	4 620.00	0.00%	0	0	4 700.00	+5.49%	112 800	24
24.3.2005	4 620.00	0.00%	0	0	4 455.00	+0.11%	8 910	2
23.3.2005	4 620.00	0.00%	0	0	4 450.00	0.00%	0	0
22.3.2005	4 620.00	0.00%	0	0	4 450.00	0.00%	0	0
21.3.2005	4 620.00	0.00%	0	0	4 450.00	+0.67%	0	0
18.3.2005	4 620.00	0.00%	0	0	4 420.00	+0.20%	0	0
17.3.2005	4 620.00	0.00%	0	0	4 411.00	+0.02%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›