STČ PLYNÁRENSKÁ - monthly total volumes, min and max prices
Short and summary info about STČ PLYNÁRENSKÁ
| The Prague Stock Exchange | ||
|---|---|---|
| Last price | 09.04.2008 | 6 384.00 |
| First price | 03.03.1995 | 1 470.00 |
| Historic min | 13.04.1995 | 700.00 |
| Historic max | 27.02.2006 | 8 100.00 |
| Total volume | 19 912 033.50 | |
| RMS - RM-System | ||
|---|---|---|
| Last price | 09.05.2008 | 7 872.50 |
| First price | 28.03.1995 | 690.00 |
| Historic min | 11.04.1995 | 598.50 |
| Historic max | 16.02.2006 | 8 298.00 |
| Total volume | 24 174 902.60 | |
| STČ PLYNÁRENSKÁ - Total volumes and minimum and maximum prices in a given period | |||||||
| Month▼ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| 200805 | - | - | - | 7 187.00 | 7 873.00 | 762 474 | graf |
| 200804 | 6 384.00 | 6 384.00 | 0 | 6 664.00 | 7 638.00 | 317 912 | graf |
| 200803 | 6 384.00 | 6 384.00 | 0 | 6 659.00 | 6 662.00 | 59 947 | graf |
| 200802 | 6 384.00 | 6 384.00 | 0 | 6 658.00 | 7 329.00 | 6 658 | graf |
| 200801 | 6 384.00 | 6 719.00 | 0 | 7 285.00 | 7 287.00 | 0 | graf |
| 200712 | 6 719.00 | 6 719.00 | 0 | 7 200.00 | 7 560.00 | 21 600 | graf |
| 200711 | 6 719.00 | 6 719.00 | 0 | 6 635.00 | 7 560.00 | 43 200 | graf |
| 200710 | 6 719.00 | 6 719.00 | 0 | 6 635.00 | 6 635.00 | 0 | graf |
| 200709 | 6 719.00 | 6 719.00 | 0 | 6 635.00 | 6 635.00 | 0 | graf |
| 200708 | 6 719.00 | 6 719.00 | 0 | 6 630.00 | 6 713.00 | 13 261 | graf |
| 200707 | 6 719.00 | 6 719.00 | 0 | 6 712.00 | 6 713.00 | 0 | graf |
| 200706 | 6 719.00 | 6 719.00 | 0 | 6 711.00 | 6 712.00 | 13 423 | graf |
| 200705 | 6 719.00 | 6 719.00 | 0 | 6 711.00 | 7 305.00 | 26 843 | graf |
| 200704 | 6 719.00 | 6 719.00 | 0 | 7 303.00 | 7 305.00 | 0 | graf |
| 200703 | 6 719.00 | 6 719.00 | 0 | 6 769.00 | 7 600.00 | 47 923 | graf |
| 200702 | 6 719.00 | 6 719.00 | 0 | 6 768.00 | 6 984.00 | 33 840 | graf |
| 200701 | 6 719.00 | 6 719.00 | 0 | 6 703.00 | 6 983.00 | 47 196 | graf |
| 200612 | 6 500.00 | 6 719.00 | 53 752 | 6 505.00 | 6 802.00 | 140 825 | graf |
| 200611 | 6 250.00 | 6 825.00 | 172 394 | 5 003.00 | 6 667.00 | 398 297 | graf |
| 200610 | 6 300.00 | 6 300.00 | 0 | 5 346.00 | 5 555.00 | 10 692 | graf |
| 200609 | 6 300.00 | 6 300.00 | 0 | 5 346.00 | 6 600.00 | 38 016 | graf |
| 200608 | 6 110.00 | 7 125.00 | 37 800 | 5 850.00 | 7 260.00 | 55 650 | graf |
| 200607 | 7 125.00 | 7 500.00 | 0 | 5 850.00 | 6 500.00 | 58 522 | graf |
| 200606 | 7 500.00 | 7 500.00 | 0 | 6 500.00 | 6 500.00 | 0 | graf |
| 200605 | 7 500.00 | 7 500.00 | 0 | 6 150.00 | 6 666.00 | 62 550 | graf |
| 200604 | 7 500.00 | 7 500.00 | 0 | 6 666.00 | 6 666.00 | 33 330 | graf |
| 200603 | 7 500.00 | 7 500.00 | 45 000 | 6 661.00 | 7 400.00 | 101 269 | graf |
| 200602 | 7 751.00 | 8 100.00 | 8 100 | 7 226.00 | 8 298.00 | 172 082 | graf |
| 200601 | 7 751.00 | 7 751.00 | 0 | 6 867.00 | 7 306.00 | 0 | graf |
| 200512 | 7 751.00 | 7 751.00 | 0 | 6 714.00 | 7 001.00 | 75 201 | graf |
| 200511 | 5 900.00 | 7 751.00 | 62 008 | 6 102.00 | 6 916.00 | 165 084 | graf |
| 200510 | 5 900.00 | 5 900.00 | 0 | 5 316.00 | 6 500.00 | 63 737 | graf |
| 200509 | 5 100.00 | 5 900.00 | 23 600 | 5 560.00 | 5 900.00 | 0 | graf |
| 200508 | 5 100.00 | 5 500.00 | 5 100 | 4 955.00 | 5 054.00 | 85 494 | graf |
| 200507 | 4 620.00 | 5 500.00 | 22 000 | 4 800.00 | 4 940.00 | 73 400 | graf |
| 200506 | 4 620.00 | 4 620.00 | 0 | 4 770.00 | 5 000.00 | 163 505 | graf |
| 200505 | 4 620.00 | 4 620.00 | 0 | 4 405.00 | 4 935.00 | 65 300 | graf |
| 200504 | 4 620.00 | 4 620.00 | 0 | 4 400.00 | 4 850.00 | 14 000 | graf |
| 200503 | 4 620.00 | 4 620.00 | 0 | 4 405.00 | 4 750.00 | 166 450 | graf |
| 200502 | 4 620.00 | 4 620.00 | 0 | 4 400.00 | 4 405.00 | 44 030 | graf |
| 200501 | 4 400.00 | 4 620.00 | 0 | 4 150.00 | 4 589.00 | 16 600 | graf |
| 200412 | 3 444.00 | 4 400.00 | 26 400 | 3 900.00 | 4 639.00 | 0 | graf |
| 200411 | 3 280.00 | 3 444.00 | 0 | 3 800.00 | 4 300.00 | 49 000 | graf |
| 200410 | 3 280.00 | 3 280.00 | 0 | 4 170.00 | 4 300.00 | 8 600 | graf |
| 200409 | 3 280.00 | 3 280.00 | 0 | 4 170.00 | 4 310.00 | 8 340 | graf |
| 200408 | 3 280.00 | 3 280.00 | 0 | 4 290.00 | 4 300.00 | 0 | graf |
| 200407 | 3 280.00 | 3 280.00 | 0 | 3 900.00 | 4 290.00 | 12 570 | graf |
| 200406 | 3 280.00 | 3 280.00 | 0 | 3 624.00 | 3 988.00 | 87 400 | graf |
| 200405 | 3 280.00 | 3 280.00 | 0 | 3 420.00 | 3 830.00 | 34 470 | graf |
| 200404 | 3 280.00 | 3 280.00 | 0 | 3 300.00 | 3 575.00 | 98 901 | graf |
| 200403 | 3 124.00 | 3 280.00 | 0 | 3 300.00 | 3 575.00 | 29 700 | graf |
| 200402 | 2 976.00 | 3 124.00 | 0 | 3 200.00 | 3 300.00 | 6 400 | graf |
| 200401 | 2 976.00 | 2 976.00 | 0 | 3 061.00 | 3 400.00 | 27 743 | graf |
| 200312 | 2 976.00 | 2 976.00 | 0 | 3 350.00 | 3 600.00 | 77 051 | graf |
| 200311 | 2 976.00 | 2 976.00 | 0 | 3 220.00 | 3 475.00 | 30 600 | graf |
| 200310 | 2 976.00 | 2 976.00 | 0 | 3 220.00 | 3 576.00 | 79 660 | graf |
| 200309 | 2 976.00 | 2 976.00 | 0 | 3 210.00 | 3 360.00 | 140 791 | graf |
| 200308 | 2 976.00 | 2 976.00 | 0 | 2 910.00 | 3 500.00 | 1 066 130 | graf |
| 200307 | 2 976.00 | 2 976.00 | 0 | 2 820.00 | 3 000.00 | 2 820 | graf |
| 200306 | 2 976.00 | 2 976.00 | 0 | 2 800.00 | 3 520.00 | 17 785 | graf |
| 200305 | 2 976.00 | 2 976.00 | 0 | 3 001.00 | 3 520.00 | 6 720 | graf |
| 200304 | 2 976.00 | 2 976.00 | 0 | 2 751.00 | 3 001.00 | 11 160 | graf |
| 200303 | 2 976.00 | 2 976.00 | 0 | 2 592.00 | 3 023.00 | 297 575 | graf |
| 200302 | 2 976.00 | 2 976.00 | 0 | 2 521.00 | 2 879.00 | 35 907 | graf |
| 200301 | 2 976.00 | 2 976.00 | 0 | 2 415.00 | 2 521.00 | 5 040 | graf |
| 200212 | 2 976.00 | 2 976.00 | 0 | 2 355.00 | 2 419.00 | 4 820 | graf |
| 200211 | 2 976.00 | 2 976.00 | 0 | 2 301.00 | 3 550.00 | 24 067 | graf |
| 200210 | 2 700.00 | 2 976.00 | 0 | 2 651.00 | 3 550.00 | 3 240 | graf |
| 200209 | 2 700.00 | 2 700.00 | 0 | 2 531.00 | 2 918.00 | 61 511 | graf |
| 200208 | 2 700.00 | 2 700.00 | 0 | 2 533.00 | 2 805.00 | 82 126 | graf |
| 200207 | 2 700.00 | 2 700.00 | 0 | 2 531.00 | 2 682.00 | 58 763 | graf |
| 200206 | 2 700.00 | 2 700.00 | 0 | 2 400.00 | 2 802.00 | 130 752 | graf |
| 200205 | 2 700.00 | 2 895.00 | 70 840 | 2 028.00 | 2 498.00 | 24 376 | graf |
| 200204 | 2 780.00 | 3 241.00 | 0 | 2 137.00 | 2 371.00 | 37 309 | graf |
| 200203 | 3 241.00 | 4 090.00 | 23 137 | 2 136.00 | 2 881.00 | 128 099 | graf |
| 200202 | 3 241.00 | 3 241.00 | 0 | 2 800.00 | 3 211.00 | 98 078 | graf |
| 200201 | 2 800.00 | 3 241.00 | 0 | 2 012.00 | 3 950.00 | 1 777 136 | graf |
| 200112 | 2 200.00 | 2 800.00 | 7 880 | 2 480.00 | 3 641.00 | 335 365 | graf |
| 200111 | 1 816.00 | 2 096.00 | 3 804 | 2 106.00 | 3 600.00 | 425 109 | graf |
| 200110 | 1 816.00 | 1 816.00 | 0 | 2 020.00 | 2 374.00 | 120 379 | graf |
| 200109 | 1 816.00 | 2 450.00 | 17 036 | 1 835.00 | 2 101.00 | 38 910 | graf |
| 200108 | 1 825.00 | 2 022.00 | 3 832 | 1 770.00 | 2 030.00 | 320 782 | graf |
| 200107 | 2 128.00 | 2 481.00 | 0 | 1 760.00 | 2 000.00 | 112 345 | graf |
| 200106 | 2 251.00 | 2 481.00 | 14 886 | 1 785.00 | 1 965.00 | 114 449 | graf |
| 200105 | 1 601.00 | 2 251.00 | 4 906 | 1 414.00 | 1 919.00 | 74 691 | graf |
| 200104 | 1 820.00 | 2 211.00 | 11 000 | 1 520.00 | 1 716.00 | 60 688 | graf |
| 200103 | 1 500.00 | 2 029.00 | 5 140 | 1 420.00 | 1 590.00 | 45 057 | graf |
| 200102 | 2 135.00 | 2 756.00 | 0 | 1 385.00 | 1 500.00 | 68 930 | graf |
| 200101 | 2 756.00 | 2 756.00 | 0 | 1 400.00 | 1 750.00 | 28 840 | graf |
| 200012 | 2 756.00 | 2 756.00 | 0 | 1 565.00 | 2 300.00 | 439 890 | graf |
| 200011 | 2 756.00 | 2 756.00 | 0 | 2 300.00 | 2 600.00 | 228 627 | graf |
| 200010 | 2 756.00 | 2 756.00 | 0 | 2 242.00 | 2 650.00 | 237 747 | graf |
| 200009 | 2 756.00 | 2 756.00 | 0 | 1 800.00 | 2 270.00 | 46 600 | graf |
| 200008 | 2 756.00 | 2 756.00 | 0 | 1 720.00 | 1 970.00 | 30 340 | graf |
| 200007 | 2 756.00 | 2 756.00 | 0 | 1 210.00 | 1 843.00 | 35 137 | graf |
| 200006 | 2 756.00 | 2 756.00 | 0 | 1 510.00 | 3 125.00 | 372 351 | graf |
| 200005 | 2 756.00 | 2 756.00 | 0 | 2 310.00 | 3 065.00 | 85 501 | graf |
| 200004 | 2 450.00 | 2 756.00 | 100 000 | 2 400.00 | 3 522.00 | 326 945 | graf |
| 200003 | 2 450.00 | 2 450.00 | 0 | 2 465.00 | 2 730.00 | 253 820 | graf |
| 200002 | 2 450.00 | 2 600.00 | 329 330 | 2 464.00 | 2 481.00 | 698 707 | graf |
| 200001 | 2 520.00 | 2 520.00 | 0 | 2 100.00 | 2 630.00 | 108 863 | graf |
| 199912 | 2 520.00 | 2 520.00 | 0 | 2 160.00 | 2 640.00 | 255 741 | graf |
| 199911 | 2 520.00 | 2 520.00 | 0 | 2 313.00 | 2 640.00 | 131 326 | graf |
| 199910 | 2 413.00 | 2 520.00 | 10 080 | 2 206.00 | 2 562.00 | 127 036 | graf |
| 199909 | 2 413.00 | 3 280.00 | 25 438 | 2 552.00 | 3 150.00 | 392 230 | graf |
| 199908 | 2 602.00 | 2 611.00 | 36 469 | 2 260.00 | 2 701.00 | 199 354 | graf |
| 199907 | 2 600.00 | 2 602.00 | 28 612 | 2 500.00 | 2 694.00 | 381 224 | graf |
| 199906 | 2 205.00 | 2 682.00 | 87 682 | 2 300.00 | 2 545.00 | 119 619 | graf |
| 199905 | 1 900.00 | 2 100.00 | 34 700 | 1 845.00 | 2 150.00 | 200 295 | graf |
| 199904 | 1 900.00 | 1 900.00 | 0 | 1 900.00 | 1 995.00 | 115 900 | graf |
| 199903 | 1 900.00 | 1 900.00 | 5 700 | 1 797.00 | 2 030.00 | 124 553 | graf |
| 199902 | 1 805.00 | 1 900.00 | 0 | 1 805.00 | 1 995.00 | 117 515 | graf |
| 199901 | 1 900.00 | 1 900.00 | 7 600 | 1 778.00 | 1 975.00 | 123 100 | graf |
| 199812 | 1 853.00 | 2 280.00 | 33 050 | 1 900.00 | 2 000.00 | 1 755 655 | graf |
| 199811 | 2 280.00 | 2 400.00 | 301 048 | 2 035.00 | 2 400.00 | 384 838 | graf |
| 199810 | 2 130.00 | 2 400.00 | 89 995 | 1 917.00 | 2 240.00 | 258 916 | graf |
| 199809 | 2 000.00 | 2 130.00 | 80 600 | 1 933.00 | 2 130.00 | 131 998 | graf |
| 199808 | 2 000.00 | 2 000.00 | 16 000 | 2 000.00 | 2 050.00 | 173 845 | graf |
| 199807 | 2 000.00 | 2 000.00 | 24 000 | 1 873.00 | 2 000.00 | 133 746 | graf |
| 199806 | 2 000.00 | 2 000.00 | 78 000 | 2 000.00 | 2 000.00 | 131 700 | graf |
| 199805 | 1 900.00 | 2 200.00 | 45 120 | 1 805.00 | 2 001.00 | 103 026 | graf |
| 199804 | 1 980.00 | 2 367.00 | 260 343 | 1 913.00 | 2 300.00 | 336 262 | graf |
| 199803 | 1 663.00 | 1 980.00 | 240 462 | 1 628.00 | 2 047.00 | 218 839 | graf |
| 199802 | 1 663.00 | 1 890.00 | 169 459 | 1 615.00 | 1 837.00 | 163 875 | graf |
| 199801 | 1 634.00 | 1 720.00 | 63 270 | 1 485.00 | 1 700.00 | 84 627 | graf |
| 199712 | 1 645.00 | 1 797.00 | 185 769 | 1 571.00 | 1 790.00 | 266 160 | graf |
| 199711 | 1 652.00 | 1 750.00 | 112 236 | 1 567.00 | 1 720.00 | 129 196 | graf |
| 199710 | 1 511.00 | 1 652.00 | 108 030 | 1 500.00 | 1 734.00 | 244 259 | graf |
| 199709 | 1 500.00 | 1 646.00 | 263 743 | 1 308.00 | 1 590.00 | 142 550 | graf |
| 199708 | 1 427.00 | 1 662.00 | 89 980 | 1 258.00 | 1 808.00 | 43 005 | graf |
| 199707 | 1 449.00 | 1 837.00 | 136 439 | 1 344.00 | 1 898.00 | 39 960 | graf |
| 199706 | 1 321.00 | 1 606.00 | 45 798 | 1 443.00 | 1 602.00 | 78 992 | graf |
| 199705 | 1 384.00 | 1 990.00 | 108 417 | 1 381.00 | 1 810.00 | 151 118 | graf |
| 199704 | 1 717.00 | 2 810.00 | 622 283 | 1 737.00 | 2 646.00 | 238 538 | graf |
| 199703 | 1 925.00 | 2 460.00 | 453 164 | 1 906.00 | 2 410.00 | 339 880 | graf |
| 199702 | 1 980.00 | 2 105.00 | 395 516 | 1 907.00 | 2 034.00 | 436 575 | graf |
| 199701 | 1 839.00 | 2 050.00 | 255 869 | 1 751.00 | 2 017.00 | 80 482 | graf |
| 199612 | 1 911.00 | 2 250.00 | 403 784 | 1 906.00 | 2 181.00 | 163 121 | graf |
| 199611 | 1 822.00 | 2 056.00 | 267 414 | 1 704.00 | 2 101.00 | 117 811 | graf |
| 199610 | 2 058.00 | 2 284.00 | 323 580 | 1 991.00 | 2 225.00 | 268 137 | graf |
| 199609 | 2 142.00 | 2 745.00 | 3 263 831 | 2 056.00 | 2 687.00 | 396 532 | graf |
| 199608 | 2 050.00 | 2 620.00 | 1 844 548 | 1 883.00 | 2 512.00 | 499 618 | graf |
| 199607 | 1 755.00 | 2 000.00 | 1 179 591 | 1 650.00 | 2 010.00 | 311 968 | graf |
| 199606 | 1 305.00 | 1 743.00 | 647 339 | 1 239.00 | 1 660.00 | 151 936 | graf |
| 199605 | 1 115.00 | 1 670.00 | 479 740 | 1 103.00 | 1 715.00 | 328 909 | graf |
| 199604 | 1 020.00 | 1 160.00 | 479 425 | 1 005.00 | 1 115.00 | 185 773 | graf |
| 199603 | 900.00 | 1 120.00 | 318 210 | 906.00 | 1 068.00 | 130 388 | graf |
| 199602 | 900.00 | 980.00 | 113 610 | 859.00 | 933.00 | 102 530 | graf |
| 199601 | 865.00 | 995.00 | 112 526 | 854.00 | 966.00 | 73 572 | graf |
| 199512 | 900.00 | 1 025.00 | 72 092 | 800.00 | 900.00 | 25 231 | graf |
| 199511 | 905.00 | 1 370.00 | 1 052 190 | 801.00 | 1 184.00 | 82 999 | graf |
| 199510 | 1 330.00 | 1 600.00 | 1 545 505 | 1 176.00 | 1 497.00 | 57 660 | graf |
| 199509 | 1 335.00 | 1 560.00 | 554 895 | 1 138.00 | 1 350.00 | 76 744 | graf |
| 199508 | 1 305.00 | 1 395.00 | 193 245 | 1 086.00 | 1 350.00 | 66 690 | graf |
| 199507 | 1 010.00 | 1 305.00 | 204 865 | 945.00 | 1 202.00 | 40 884 | graf |
| 199506 | 1 005.00 | 1 420.00 | 297 470 | 945.00 | 1 342.00 | 68 178 | graf |
| 199505 | 783.00 | 1 350.00 | 648 146 | 640.00 | 1 120.00 | 24 567 | graf |
| 199504 | 700.00 | 819.00 | 365 899 | 599.00 | 800.00 | 36 315 | graf |
| 199503 | 725.00 | 1 470.00 | 74 952 | 650.00 | 730.00 | 28 519 | graf |
| 199502 | - | - | - | - | - | 0 | graf |
