VČ ENERGETIKA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (150)
  • Diskuze (12)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - VČ ENERGETIKA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
9.9.2005					3 200.00		38 400	12
8.9.2005					3 200.00	0.00%	22 400	7
7.9.2005					3 200.00	+2.55%	88 200	26
6.9.2005					3 120.30	+5.91%	24 962	8
5.9.2005					2 946.00	+9.99%	0	0
2.9.2005					2 678.20	+9.99%	2 678	1
1.9.2005					2 434.80	+9.99%	0	0
31.8.2005					2 213.50	+9.99%	0	0
30.8.2005					2 012.30	+9.98%	2 012	1
29.8.2005					1 829.60	+9.99%	0	0
26.8.2005					1 663.30	+9.99%	0	0
25.8.2005					1 512.10	+9.98%	7 561	5
24.8.2005					1 374.80	+9.99%	0	0
23.8.2005					1 249.90	+9.99%	6 250	5
22.8.2005					1 136.30	+3.30%	2 273	2
19.8.2005					1 100.00	-65.08%	0	0
18.8.2005						-100.00%	0	0
17.8.2005	3 032.00	0.00%	0	0	3 150.10	-0.62%	25 201	8
16.8.2005	3 032.00	0.00%	0	0	3 170.00	+1.60%	12 680	4
15.8.2005	3 032.00	0.00%	0	0	3 120.00	+0.52%	24 960	8
12.8.2005	3 032.00	0.00%	0	0	3 103.60	0.00%	15 518	5
11.8.2005	3 032.00	0.00%	0	0	3 103.30	0.00%	3 103	1
10.8.2005	3 032.00	0.00%	0	0	3 103.30	0.00%	9 310	3
9.8.2005	3 032.00	0.00%	0	0	3 103.60	-1.31%	46 909	15
8.8.2005	3 032.00	0.00%	0	0	3 145.00	0.00%	69 190	22
5.8.2005	3 032.00	0.00%	0	0	3 145.10	0.00%	0	0
4.8.2005	3 032.00	0.00%	0	0	3 145.10	0.00%	34 596	11
3.8.2005	3 032.00	0.00%	0	0	3 145.10	0.00%	0	0
2.8.2005	3 032.00	0.00%	0	0	3 145.10	+0.13%	0	0
1.8.2005	3 032.00	0.00%	0	0	3 141.00	+0.01%	0	0
29.7.2005	3 032.00	0.00%	0	0	3 140.50	0.00%	6 281	2
28.7.2005	3 032.00	0.00%	0	0	3 140.50	-0.01%	3 141	1
27.7.2005	3 032.00	0.00%	0	0	3 141.00	0.00%	25 128	8
26.7.2005	3 032.00	0.00%	0	0	3 141.00	0.00%	0	0
25.7.2005	3 032.00	0.00%	0	0	3 141.00	+1.32%	0	0
22.7.2005	3 032.00	0.00%	0	0	3 100.00	+0.30%	3 100	1
21.7.2005	3 032.00	0.00%	0	0	3 090.70	0.00%	0	0
20.7.2005	3 032.00	+4.99%	0	0	3 090.70	+2.68%	0	0
19.7.2005	2 888.00	0.00%	0	0	3 010.00	-1.34%	45 071	15
18.7.2005	2 888.00	+4.98%	0	0	3 051.10	+1.02%	0	0
15.7.2005	2 751.00	0.00%	0	0	3 020.10	+0.65%	6 040	2
14.7.2005	2 751.00	-8.30%	8 253	3	3 000.30	+1.69%	24 002	8
13.7.2005	3 000.00	0.00%	0	0	2 950.20	0.00%	29 502	10
12.7.2005	3 000.00	0.00%	0	0	2 950.10	-2.48%	37 955	13
11.7.2005	3 000.00	0.00%	0	0	3 025.20	+1.66%	0	0
8.7.2005	3 000.00	0.00%	0	0	2 975.60	0.00%	0	0
7.7.2005	3 000.00	0.00%	0	0	2 975.60	-3.47%	0	0
4.7.2005	3 000.00	0.00%	0	0	3 082.70	+9.99%	0	0
1.7.2005	3 000.00	0.00%	0	0	2 802.50	-5.79%	5 605	2
30.6.2005	3 000.00	0.00%	0	0	2 975.00	0.00%	0	0
29.6.2005	3 000.00	0.00%	0	0	2 975.00	0.00%	0	0
28.6.2005	3 000.00	0.00%	0	0	2 975.00	0.00%	0	0
27.6.2005	3 000.00	0.00%	0	0	2 975.10	+2.58%	0	0
24.6.2005	3 000.00	0.00%	0	0	2 900.00	+5.35%	26 100	9
23.6.2005	3 000.00	0.00%	0	0	2 752.50	-5.97%	13 763	5
22.6.2005	3 000.00	0.00%	0	0	2 927.50	-4.04%	0	0
21.6.2005	3 000.00	0.00%	0	0	3 051.00	0.00%	0	0
20.6.2005	3 000.00	0.00%	0	0	3 051.00	+0.01%	0	0
17.6.2005	3 000.00	0.00%	0	0	3 050.50	0.00%	0	0
16.6.2005	3 000.00	0.00%	0	0	3 050.50	+1.64%	0	0
15.6.2005	3 000.00	0.00%	0	0	3 001.00	-1.62%	6 002	2
14.6.2005	3 000.00	0.00%	0	0	3 050.50	+0.01%	0	0
13.6.2005	3 000.00	0.00%	0	0	3 050.10	+1.66%	0	0
10.6.2005	3 000.00	0.00%	0	0	3 000.20	-1.63%	6 000	2
9.6.2005	3 000.00	0.00%	0	0	3 050.10	0.00%	0	0
8.6.2005	3 000.00	0.00%	0	0	3 050.10	0.00%	0	0
7.6.2005	3 000.00	0.00%	0	0	3 050.10	+1.66%	0	0
6.6.2005	3 000.00	0.00%	0	0	3 000.10	-1.63%	6 000	2
3.6.2005	3 000.00	0.00%	0	0	3 050.10	+0.49%	0	0
2.6.2005	3 000.00	0.00%	0	0	3 035.00	0.00%	0	0
1.6.2005	3 000.00	0.00%	0	0	3 035.00	+2.18%	0	0
31.5.2005	3 000.00	0.00%	0	0	2 970.00		14 850	5
30.5.2005	3 000.00	0.00%	0	0	2 960.00	-2.31%	26 640	9
27.5.2005	3 000.00	0.00%	0	0	3 030.00	+2.02%	0	0
26.5.2005	3 000.00	0.00%	0	0	2 970.00	0.00%	5 940	2
25.5.2005	3 000.00	-2.44%	15 000	5	2 970.00	0.00%	2 970	1
24.5.2005	3 075.00	0.00%	43 050	14	2 970.00	-1.49%	5 940	2
23.5.2005	3 075.00	0.00%	0	0	3 015.10	0.00%	0	0
20.5.2005	3 075.00	0.00%	0	0	3 015.10	0.00%	0	0
19.5.2005	3 075.00	0.00%	0	0	3 015.10	+2.90%	0	0
18.5.2005	3 075.00	0.00%	0	0	2 930.00	0.00%	11 720	4
17.5.2005	3 075.00	0.00%	0	0	2 930.00	-2.81%	5 860	2
16.5.2005	3 075.00	0.00%	0	0	3 015.00	+0.01%	0	0
13.5.2005	3 075.00	0.00%	0	0	3 014.50	0.00%	0	0
12.5.2005	3 075.00	0.00%	0	0	3 014.50	+2.88%	0	0
11.5.2005	3 075.00	0.00%	0	0	2 930.00	-5.45%	2 930	1
10.5.2005	3 075.00	0.00%	0	0	3 099.00	+6.53%	6 198	2
9.5.2005	3 075.00	0.00%	0	0	2 909.00	-3.17%	23 272	8
6.5.2005	3 075.00	0.00%	0	0	3 004.50	0.00%	0	0
5.5.2005	3 075.00	0.00%	0	0	3 004.50	+3.52%	0	0
4.5.2005	3 075.00	0.00%	0	0	2 902.10	-0.27%	8 706	3
3.5.2005	3 075.00	0.00%	0	0	2 910.00	0.00%	0	0
2.5.2005	3 075.00	0.00%	0	0	2 910.00	0.00%	0	0
29.4.2005	3 075.00	0.00%	0	0	2 910.00	+0.17%	5 820	2
28.4.2005	3 075.00	0.00%	0	0	2 905.00	-0.17%	5 810	2
27.4.2005	3 075.00	0.00%	0	0	2 910.00	+0.17%	2 910	1
26.4.2005	3 075.00	0.00%	6 150	2	2 905.00	-7.18%	11 620	4
25.4.2005	3 075.00	0.00%	0	0	3 130.00	0.00%	0	0
22.4.2005	3 075.00	0.00%	0	0	3 130.00	0.00%	0	0
21.4.2005	3 075.00	0.00%	0	0	3 130.00	-3.11%	0	0
20.4.2005	3 075.00	0.00%	0	0	3 230.60	0.00%	0	0
19.4.2005	3 075.00	0.00%	0	0	3 230.60	0.00%	0	0
18.4.2005	3 075.00	0.00%	6 150	2	3 230.60	+3.84%	0	0
15.4.2005	3 075.00	0.00%	0	0	3 111.10	0.00%	0	0
14.4.2005	3 075.00	0.00%	0	0	3 111.10	0.00%	0	0
13.4.2005	3 075.00	0.00%	0	0	3 111.10	0.00%	0	0
12.4.2005	3 075.00	0.00%	0	0	3 111.10	-4.27%	3 111	1
11.4.2005	3 075.00	0.00%	0	0	3 250.00	0.00%	0	0
8.4.2005	3 075.00	0.00%	0	0	3 250.00	+2.18%	26 000	8
7.4.2005	3 075.00	0.00%	0	0	3 180.60	+2.23%	0	0
6.4.2005	3 075.00	0.00%	0	0	3 111.10	0.00%	6 222	2
5.4.2005	3 075.00	0.00%	0	0	3 111.10	0.00%	6 222	2
4.4.2005	3 075.00	0.00%	0	0	3 111.00	+0.12%	6 222	2
1.4.2005	3 075.00	0.00%	0	0	3 107.10	-2.24%	9 321	3
31.3.2005	3 075.00	0.00%	0	0	3 178.60	-2.30%	0	0
30.3.2005	3 075.00	0.00%	0	0	3 253.60	0.00%	0	0
29.3.2005	3 075.00	0.00%	0	0	3 253.60	+4.83%	0	0
25.3.2005	3 075.00	0.00%	0	0	3 103.60	-4.61%	3 104	1
24.3.2005	3 075.00	0.00%	0	0	3 253.60	+4.71%	0	0
23.3.2005	3 075.00	0.00%	0	0	3 107.10	-0.03%	90 114	29
22.3.2005	3 075.00	0.00%	0	0	3 108.10	-4.49%	6 216	2
21.3.2005	3 075.00	0.00%	0	0	3 254.50	0.00%	0	0
18.3.2005	3 075.00	0.00%	0	0	3 254.50	+4.67%	0	0
17.3.2005	3 075.00	0.00%	0	0	3 109.00	-4.48%	12 436	4
16.3.2005	3 075.00	0.00%	0	0	3 255.00	0.00%	0	0
15.3.2005	3 075.00	0.00%	0	0	3 255.00	+4.70%	0	0
14.3.2005	3 075.00	0.00%	0	0	3 108.60	-2.85%	40 408	13
11.3.2005	3 075.00	0.00%	0	0	3 200.00	0.00%	25 233	8
10.3.2005	3 075.00	+4.98%	0	0	3 200.00	+2.92%	25 417	8
9.3.2005	2 929.00	0.00%	0	0	3 109.00	0.00%	40 414	13
8.3.2005	2 929.00	0.00%	0	0	3 109.00	+0.01%	62 164	20
7.3.2005	2 929.00	0.00%	0	0	3 108.50	+0.01%	43 520	14
4.3.2005	2 929.00	0.00%	0	0	3 108.10	0.00%	15 542	5
3.3.2005	2 929.00	0.00%	0	0	3 108.10	-4.48%	6 216	2
2.3.2005	2 929.00	0.00%	0	0	3 254.10	0.00%	0	0
1.3.2005	2 929.00	0.00%	0	0	3 254.10	0.00%	0	0
28.2.2005	2 929.00	0.00%	0	0	3 254.10	0.00%	0	0
25.2.2005	2 929.00	0.00%	0	0	3 254.10	0.00%	0	0
24.2.2005	2 929.00	0.00%	0	0	3 254.00	+0.66%	0	0
23.2.2005	2 929.00	0.00%	0	0	3 232.50	+2.26%	32 325	10
22.2.2005	2 929.00	0.00%	0	0	3 160.80	+2.34%	0	0
21.2.2005	2 929.00	0.00%	0	0	3 088.50	-2.27%	3 089	1
18.2.2005	2 929.00	0.00%	0	0	3 160.30	+2.34%	0	0
17.2.2005	2 929.00	0.00%	0	0	3 088.00	-4.47%	6 176	2
16.2.2005	2 929.00	0.00%	0	0	3 232.50	0.00%	0	0
15.2.2005	2 929.00	0.00%	0	0	3 232.50	+4.67%	0	0
14.2.2005	2 929.00	0.00%	0	0	3 088.00	-4.47%	6 176	2
11.2.2005	2 929.00	0.00%	0	0	3 232.50	+4.67%	0	0
10.2.2005	2 929.00	0.00%	0	0	3 088.00	-4.47%	6 176	2
9.2.2005	2 929.00	0.00%	0	0	3 232.50	+4.69%	0	0
8.2.2005	2 929.00	0.00%	0	0	3 087.50	-0.01%	12 350	4
7.2.2005	2 929.00	0.00%	0	0	3 088.00	-4.47%	37 050	12
4.2.2005	2 929.00	0.00%	0	0	3 232.50	+5.27%	0	0
3.2.2005	2 929.00	0.00%	0	0	3 070.50	-4.15%	9 212	3
2.2.2005	2 929.00	0.00%	0	0	3 203.50	+4.96%	0	0
1.2.2005	2 929.00	0.00%	0	0	3 052.00	-4.72%	6 104	2
31.1.2005	2 929.00	0.00%	0	0	3 203.50	0.00%	0	0
28.1.2005	2 929.00	0.00%	0	0	3 203.50	+4.96%	0	0
27.1.2005	2 929.00	0.00%	0	0	3 052.00	+0.02%	18 305	6
26.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	27 460	9
25.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	0	0
24.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	0	0
21.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	0	0
20.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	0	0
19.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	0	0
18.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	39 664	13
17.1.2005	2 929.00	0.00%	0	0	3 051.10	0.00%	0	0
14.1.2005	2 929.00	0.00%	0	0	3 051.00	+3.05%	0	0
13.1.2005	2 929.00	0.00%	0	0	2 960.50	-0.01%	5 921	2
12.1.2005	2 929.00	0.00%	0	0	2 961.00	+0.01%	0	0
11.1.2005	2 929.00	0.00%	0	0	2 960.50	-6.91%	2 961	1
10.1.2005	2 929.00	0.00%	0	0	3 180.50	0.00%	0	0
7.1.2005	2 929.00	0.00%	0	0	3 180.50	+2.29%	0	0
6.1.2005	2 929.00	0.00%	0	0	3 109.00	0.00%	0	0
5.1.2005	2 929.00	0.00%	0	0	3 109.00	+4.99%	0	0
4.1.2005	2 929.00	0.00%	0	0	2 961.00	+0.01%	0	0
3.1.2005	2 929.00	0.00%	0	0	2 960.50	-0.01%	2 961	1
30.12.2004	2 929.00	0.00%	0	0	2 961.00	0.00%	0	0
29.12.2004	2 929.00	0.00%	0	0	2 961.00	0.00%	11 844	4
28.12.2004	2 929.00	0.00%	0	0	2 961.00	0.00%	0	0
27.12.2004	2 929.00	0.00%	0	0	2 961.00	0.00%	0	0
23.12.2004	2 929.00	+4.98%	0	0	2 961.00	0.00%	0	0
22.12.2004	2 790.00	+4.97%	0	0	2 961.00	+0.01%	0	0
21.12.2004	2 658.00	+4.98%	0	0	2 960.50	-0.01%	2 961	1
20.12.2004	2 532.00	0.00%	0	0	2 961.00	+0.01%	0	0
17.12.2004	2 532.00	0.00%	0	0	2 960.50	-0.01%	14 803	5
16.12.2004	2 532.00	0.00%	0	0	2 961.00	+3.22%	0	0
15.12.2004	2 532.00	0.00%	0	0	2 868.50	-0.05%	11 477	4
14.12.2004	2 532.00	0.00%	0	0	2 870.00	0.00%	5 740	2
13.12.2004	2 532.00	0.00%	0	0	2 870.00	+0.05%	0	0
10.12.2004	2 532.00	0.00%	0	0	2 868.50	0.00%	5 737	2
9.12.2004	2 532.00	0.00%	0	0	2 868.50	-0.05%	5 737	2
8.12.2004	2 532.00	0.00%	0	0	2 870.00	0.00%	11 480	4
7.12.2004	2 532.00	0.00%	0	0	2 870.00	0.00%	0	0
6.12.2004	2 532.00	0.00%	0	0	2 870.00	0.00%	0	0
3.12.2004	2 532.00	0.00%	0	0	2 870.00	+0.06%	0	0
2.12.2004	2 532.00	0.00%	0	0	2 868.00	+0.06%	5 736	2
1.12.2004	2 532.00	0.00%	0	0	2 866.00	+0.20%	14 312	5
30.11.2004	2 532.00	0.00%	0	0	2 860.10	+0.35%	14 280	5
29.11.2004	2 532.00	0.00%	0	0	2 850.00	0.00%	19 950	7
‹‹ First 60 ‹‹ First 20 Next 200 ›