VČ PLYNÁRENSKÁ - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (43)
  • Diskuze (12)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 Interactive

The Prague Sotck Exchange and RM-System - daily results - VČ 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	5 338.00	0.00%	0	0
29.12.2005	5 338.00	0.00%	0	0	6 500.00	0.00%	0	0
28.12.2005	5 338.00	0.00%	0	0	6 500.00	+5.68%	32 500	5
27.12.2005	5 338.00	0.00%	0	0	6 150.10	-1.60%	0	0
23.12.2005	5 338.00	0.00%	0	0	6 250.60	0.00%	0	0
22.12.2005	5 338.00	0.00%	0	0	6 250.60	0.00%	0	0
21.12.2005	5 338.00	0.00%	0	0	6 250.60	0.00%	0	0
20.12.2005	5 338.00	0.00%	0	0	6 250.60	+4.15%	0	0
19.12.2005	5 338.00	0.00%	0	0	6 001.20	+2.58%	0	0
16.12.2005	5 338.00	0.00%	0	0	5 850.00	-10.00%	94 355	16
15.12.2005	5 338.00	0.00%	0	0	6 500.00	+1.56%	52 000	8
14.12.2005	5 338.00	0.00%	0	0	6 400.00	0.00%	76 800	12
13.12.2005	5 338.00	0.00%	0	0	6 400.00	0.00%	0	0
12.12.2005	5 338.00	0.00%	0	0	6 400.00	+7.06%	19 200	3
9.12.2005	5 338.00	0.00%	0	0	5 977.90	+1.30%	0	0
8.12.2005	5 338.00	0.00%	0	0	5 901.10	-0.83%	0	0
7.12.2005	5 338.00	0.00%	0	0	5 950.70	+0.85%	0	0
6.12.2005	5 338.00	0.00%	0	0	5 900.50	0.00%	0	0
5.12.2005	5 338.00	0.00%	0	0	5 900.50	+0.51%	0	0
2.12.2005	5 338.00	+5.00%	0	0	5 870.00	0.00%	0	0
1.12.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
30.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
29.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
28.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
25.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
24.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
23.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
22.11.2005	5 084.00	0.00%	0	0	5 870.00	0.00%	0	0
21.11.2005	5 084.00	0.00%	0	0	5 870.00	+8.68%	0	0
18.11.2005	5 084.00	0.00%	0	0	5 401.00	-13.37%	41 091	7
16.11.2005	5 084.00	+5.00%	0	0	6 234.90	+9.36%	0	0
15.11.2005	4 842.00	0.00%	0	0	5 701.00	+2.02%	0	0
14.11.2005	4 842.00	0.00%	0	0	5 587.60	0.00%	0	0
11.11.2005	4 842.00	0.00%	0	0	5 587.60	0.00%	0	0
10.11.2005	4 842.00	0.00%	0	0	5 587.60	0.00%	0	0
9.11.2005	4 842.00	0.00%	0	0	5 587.60	0.00%	0	0
8.11.2005	4 842.00	0.00%	0	0	5 587.60	0.00%	0	0
7.11.2005	4 842.00	0.00%	0	0	5 587.60	-4.54%	0	0
4.11.2005	4 842.00	0.00%	0	0	5 853.70	+9.99%	0	0
3.11.2005	4 842.00	0.00%	0	0	5 321.60	0.00%	0	0
2.11.2005	4 842.00	0.00%	0	0	5 321.60	+3.33%	0	0
1.11.2005	4 842.00	0.00%	0	0	5 150.00	0.00%	0	0
31.10.2005	4 842.00	0.00%	0	0	5 150.00	0.00%	0	0
27.10.2005	4 842.00	0.00%	0	0	5 150.00	+0.95%	0	0
26.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
25.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
24.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
21.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
20.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
19.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
18.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
17.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
14.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
13.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	5 101	1
12.10.2005	4 842.00	0.00%	0	0	5 101.20	0.00%	0	0
11.10.2005	4 842.00	0.00%	0	0	5 101.20	+0.90%	0	0
10.10.2005	4 842.00	0.00%	0	0	5 055.20	0.00%	0	0
7.10.2005	4 842.00	+4.99%	0	0	5 055.20	0.00%	0	0
6.10.2005	4 612.00	+4.99%	0	0	5 055.20	0.00%	0	0
5.10.2005	4 393.00	0.00%	0	0	5 055.10	0.00%	0	0
4.10.2005	4 393.00	0.00%	0	0	5 055.10	+0.09%	0	0
3.10.2005	4 393.00	0.00%	0	0	5 050.10	0.00%	0	0
30.9.2005	4 393.00	0.00%	0	0	5 050.00	+0.59%	111 100	22
29.9.2005	4 393.00	0.00%	0	0	5 020.10	-0.59%	10 040	2
27.9.2005	4 393.00	0.00%	0	0	5 050.00	+1.60%	0	0
26.9.2005	4 393.00	0.00%	0	0	4 970.00	+0.40%	74 550	15
23.9.2005	4 393.00	0.00%	0	0	4 950.00	-1.98%	103 950	21
22.9.2005	4 393.00	0.00%	0	0	5 050.00	0.00%	0	0
21.9.2005	4 393.00	0.00%	0	0	5 050.00	0.00%	0	0
20.9.2005	4 393.00	0.00%	0	0	5 050.00	0.00%	0	0
19.9.2005	4 393.00	0.00%	0	0	5 050.00	+1.00%	85 850	17
16.9.2005	4 393.00	0.00%	0	0	5 000.00	-1.96%	50 500	10
15.9.2005	4 393.00	0.00%	0	0	5 100.00	+2.00%	0	0
14.9.2005	4 393.00	0.00%	0	0	5 000.00	0.00%	0	0
13.9.2005	4 393.00	0.00%	0	0	5 000.00	+5.26%	0	0
12.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
9.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	9 500	2
8.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
7.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
6.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
5.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
2.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
1.9.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
31.8.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
30.8.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
29.8.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
26.8.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
25.8.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
24.8.2005	4 393.00	0.00%	0	0	4 750.10	0.00%	0	0
23.8.2005	4 393.00	0.00%	0	0	4 750.00	-0.21%	52 250	11
22.8.2005	4 393.00	0.00%	0	0	4 760.00	-0.11%	123 760	26
19.8.2005	4 393.00	0.00%	0	0	4 765.70	0.00%	0	0
18.8.2005	4 393.00	0.00%	0	0	4 765.70	0.00%	0	0
17.8.2005	4 393.00	0.00%	0	0	4 765.70	-0.02%	0	0
16.8.2005	4 393.00	0.00%	0	0	4 766.80	+0.14%	0	0
15.8.2005	4 393.00	0.00%	0	0	4 760.00	+0.21%	0	0
12.8.2005	4 393.00	0.00%	0	0	4 750.00	-6.12%	42 754	9
11.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
10.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
9.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
8.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
5.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
4.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
3.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
2.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
1.8.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	0	0
29.7.2005	4 393.00	0.00%	0	0	5 060.00	0.00%	25 300	5
28.7.2005	4 393.00	0.00%	0	0	5 060.00	+9.99%	101 204	20
27.7.2005	4 393.00	0.00%	0	0	4 600.10	0.00%	0	0
26.7.2005	4 393.00	0.00%	0	0	4 600.10	0.00%	0	0
25.7.2005	4 393.00	0.00%	0	0	4 600.00	0.00%	0	0
22.7.2005	4 393.00	0.00%	0	0	4 600.00	0.00%	0	0
21.7.2005	4 393.00	0.00%	0	0	4 600.00	+0.54%	96 600	21
20.7.2005	4 393.00	0.00%	0	0	4 575.00	0.00%	0	0
19.7.2005	4 393.00	0.00%	0	0	4 575.00	-0.01%	0	0
18.7.2005	4 393.00	0.00%	0	0	4 575.70	-0.52%	0	0
15.7.2005	4 393.00	0.00%	0	0	4 600.00	0.00%	444 900	98
14.7.2005	4 393.00	0.00%	0	0	4 600.00	0.00%	0	0
13.7.2005	4 393.00	0.00%	0	0	4 600.00	0.00%	0	0
12.7.2005	4 393.00	0.00%	0	0	4 600.00	+2.21%	0	0
11.7.2005	4 393.00	0.00%	0	0	4 500.20	0.00%	0	0
8.7.2005	4 393.00	0.00%	0	0	4 500.10	0.00%	0	0
7.7.2005	4 393.00	0.00%	0	0	4 500.10	0.00%	0	0
4.7.2005	4 393.00	0.00%	0	0	4 500.10	+4.65%	0	0
1.7.2005	4 393.00	0.00%	0	0	4 300.10	-8.50%	8 600	2
30.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
29.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
28.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
27.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
24.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
23.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
22.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
21.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
20.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
17.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
16.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
15.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
14.6.2005	4 393.00	0.00%	0	0	4 700.00	0.00%	0	0
13.6.2005	4 393.00	0.00%	0	0	4 700.00	+4.44%	70 500	15
10.6.2005	4 393.00	0.00%	0	0	4 500.00	0.00%	71 900	16
9.6.2005	4 393.00	0.00%	0	0	4 500.00	0.00%	0	0
8.6.2005	4 393.00	0.00%	0	0	4 500.00	+2.27%	72 000	16
7.6.2005	4 393.00	0.00%	0	0	4 400.10	+2.20%	0	0
6.6.2005	4 393.00	0.00%	0	0	4 305.10	-4.33%	0	0
3.6.2005	4 393.00	0.00%	0	0	4 500.00	+7.14%	18 000	4
2.6.2005	4 393.00	0.00%	0	0	4 200.10	0.00%	16 800	4
1.6.2005	4 393.00	0.00%	0	0	4 200.30	0.00%	0	0
31.5.2005	4 393.00	0.00%	0	0	4 200.10		0	0
30.5.2005	4 393.00	0.00%	0	0	4 200.10	0.00%	0	0
27.5.2005	4 393.00	0.00%	0	0	4 200.20	0.00%	0	0
26.5.2005	4 393.00	0.00%	0	0	4 200.10	0.00%	0	0
25.5.2005	4 393.00	0.00%	0	0	4 200.10	0.00%	0	0
24.5.2005	4 393.00	0.00%	0	0	4 200.10	0.00%	0	0
23.5.2005	4 393.00	0.00%	0	0	4 200.10	0.00%	0	0
20.5.2005	4 393.00	0.00%	0	0	4 200.10	+2.43%	0	0
19.5.2005	4 393.00	0.00%	0	0	4 100.10	0.00%	0	0
18.5.2005	4 393.00	0.00%	0	0	4 100.10	+2.49%	0	0
17.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	0	0
16.5.2005	4 393.00	0.00%	0	0	4 000.20	0.00%	0	0
13.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	8 000	2
12.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	8 000	2
11.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	0	0
10.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	0	0
9.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	4 000	1
6.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	0	0
5.5.2005	4 393.00	0.00%	0	0	4 000.30	0.00%	0	0
4.5.2005	4 393.00	0.00%	0	0	4 000.10	0.00%	0	0
3.5.2005	4 393.00	0.00%	0	0	4 000.10	+2.84%	0	0
2.5.2005	4 393.00	0.00%	0	0	3 889.30	-9.99%	3 889	1
29.4.2005	4 393.00	0.00%	0	0	4 321.10	-9.99%	8 642	2
28.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
27.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
26.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
25.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
22.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
21.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
20.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
19.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
18.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	0	0
15.4.2005	4 393.00	0.00%	0	0	4 801.10	0.00%	4 801	1
14.4.2005	4 393.00	0.00%	0	0	4 801.10	+0.02%	0	0
13.4.2005	4 393.00	0.00%	0	0	4 800.00	0.00%	28 800	6
12.4.2005	4 393.00	0.00%	0	0	4 800.10	0.00%	0	0
11.4.2005	4 393.00	0.00%	0	0	4 800.00	+6.66%	0	0
8.4.2005	4 393.00	0.00%	0	0	4 500.00	0.00%	9 000	2
7.4.2005	4 393.00	0.00%	0	0	4 500.00	0.00%	0	0
6.4.2005	4 393.00	0.00%	0	0	4 500.00	+4.64%	0	0
5.4.2005	4 393.00	+5.00%	0	0	4 300.10	0.00%	0	0
4.4.2005	4 184.00	0.00%	0	0	4 300.10	0.00%	0	0
1.4.2005	4 184.00	0.00%	0	0	4 300.10	0.00%	0	0
31.3.2005	4 184.00	0.00%	0	0	4 300.00	0.00%	0	0
30.3.2005	4 184.00	0.00%	0	0	4 300.00	0.00%	0	0
29.3.2005	4 184.00	0.00%	0	0	4 300.00	0.00%	0	0
25.3.2005	4 184.00	+4.99%	0	0	4 300.00	0.00%	0	0
24.3.2005	3 985.00	+4.98%	0	0	4 300.00	0.00%	0	0
23.3.2005	3 796.00	0.00%	0	0	4 300.00	0.00%	0	0
22.3.2005	3 796.00	0.00%	0	0	4 300.00	+0.69%	0	0
21.3.2005	3 796.00	0.00%	0	0	4 270.30	+0.23%	0	0
18.3.2005	3 796.00	0.00%	0	0	4 260.10	+0.11%	0	0
17.3.2005	3 796.00	0.00%	0	0	4 255.10	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›