VET ASSETS - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (56)
  • Diskuze (3519)
  • 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 - VET ASSETS
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	54.00	+3.65%	27 000	500
29.12.2005	52.10	0.00%	0	0	55.80	+6.28%	0	0
28.12.2005	52.10	-4.40%	32 653	606	52.50	-0.94%	55 328	983
27.12.2005	54.50	0.00%	0	0	53.00	-4.15%	2 120	40
23.12.2005	54.50	+0.93%	164	3	55.30	-1.25%	0	0
22.12.2005	54.00	+3.85%	111 848	2 094	56.00	+3.51%	79 138	1 447
21.12.2005	52.00	-1.89%	17 992	346	54.10	+6.07%	11 453	215
20.12.2005	53.00	+6.00%	25 175	475	51.00	0.00%	3 452	66
19.12.2005	50.00	-0.99%	35 750	708	51.00	0.00%	70 140	1 328
16.12.2005	50.50	+0.40%	162 095	3 225	51.00	-3.77%	129 785	2 535
15.12.2005	50.30	0.00%	0	0	53.00	0.00%	23 903	451
14.12.2005	50.30	-6.85%	78 110	1 500	53.00	+6.00%	20 764	391
13.12.2005	54.00	+5.88%	210 258	4 102	50.00	-0.19%	141 100	2 782
12.12.2005	51.00	-7.27%	293 803	5 586	50.10	-8.90%	253 830	4 955
9.12.2005	55.00	0.00%	11 000	200	55.00	+1.85%	7 228	132
8.12.2005	55.00	+3.77%	22 660	412	54.00	+0.93%	264 100	4 900
7.12.2005	53.00	-3.64%	22 325	421	53.50	+2.88%	10 700	200
6.12.2005	55.00	-5.34%	156 750	2 850	52.00	-7.14%	493 912	9 087
5.12.2005	58.10	0.00%	0	0	56.00	0.00%	72 240	1 290
2.12.2005	58.10	0.00%	0	0	56.00	-1.06%	239 759	4 459
1.12.2005	58.10	-1.53%	26 013	447	56.60	+1.79%	331 138	6 312
30.11.2005	59.00	-4.38%	118 040	2 000	55.60	-9.88%	238 258	4 265
29.11.2005	61.70	0.00%	0	0	61.70	+1.98%	0	0
28.11.2005	61.70	+4.58%	43 190	700	60.50	-0.81%	666	11
25.11.2005	59.00	0.00%	0	0	61.00	0.00%	9 699	159
24.11.2005	59.00	0.00%	0	0	61.00	+0.82%	244	4
23.11.2005	59.00	0.00%	11 800	200	60.50	0.00%	15 125	250
22.11.2005	59.00	0.00%	0	0	60.50	0.00%	139 679	2 289
21.11.2005	59.00	-1.67%	18 677	313	60.50	-2.10%	109 021	1 802
18.11.2005	60.00	0.00%	0	0	61.80	+1.98%	0	0
16.11.2005	60.00	0.00%	0	0	60.60	+1.67%	1 818	30
15.11.2005	60.00	0.00%	0	0	59.60	-3.87%	24 436	410
14.11.2005	60.00	0.00%	0	0	62.00	+0.81%	0	0
11.11.2005	60.00	0.00%	0	0	61.50	+2.84%	0	0
10.11.2005	60.00	0.00%	0	0	59.80	-2.76%	598	10
9.11.2005	60.00	0.00%	0	0	61.50	+1.65%	0	0
8.11.2005	60.00	-3.23%	29 400	490	60.50	-3.96%	6 680	110
7.11.2005	62.00	+4.20%	31 000	500	63.00	+4.47%	22 764	362
4.11.2005	59.50	0.00%	0	0	60.30	+0.16%	17 487	290
3.11.2005	59.50	-2.46%	59 500	1 000	60.20	-4.29%	22 758	362
2.11.2005	61.00	0.00%	0	0	62.90	+1.45%	8 272	132
1.11.2005	61.00	0.00%	50 646	830	62.00	+4.20%	24 490	395
31.10.2005	61.00	0.00%	0	0	59.50	-0.83%	92 517	1 542
27.10.2005	61.00	0.00%	0	0	60.00	0.00%	12 000	200
26.10.2005	61.00	-2.40%	43 310	710	60.00	-1.80%	308 822	5 196
25.10.2005	62.50	0.00%	0	0	61.10	0.00%	9 977	161
24.10.2005	62.50	0.00%	0	0	61.10	-3.01%	4 432	70
21.10.2005	62.50	0.00%	0	0	63.00	0.00%	200 214	3 178
20.10.2005	62.50	+2.29%	34 375	550	63.00	0.00%	23 121	367
19.10.2005	61.10	+0.16%	24 134	394	63.00	+0.80%	118 488	1 866
18.10.2005	61.00	0.00%	0	0	62.50	+0.80%	103 785	1 671
17.10.2005	61.00	-0.08%	166 123	2 723	62.00	0.00%	16 864	272
14.10.2005	61.05	0.00%	6 716	110	62.00	+1.47%	19 096	308
13.10.2005	61.05	-0.73%	81 218	1 265	61.10	-6.71%	1 100	18
12.10.2005	61.50	-0.81%	43 050	700	65.50	0.00%	32 750	500
11.10.2005	62.00	0.00%	0	0	65.50	+2.66%	29 891	482
10.10.2005	62.00	+0.81%	12 400	200	63.80	0.00%	0	0
7.10.2005	61.50	-5.38%	18 450	300	63.80	+0.78%	0	0
6.10.2005	65.00	0.00%	0	0	63.30	-2.46%	0	0
5.10.2005	65.00	0.00%	0	0	64.90	-1.66%	265 273	4 023
4.10.2005	65.00	0.00%	71 810	1 120	66.00	0.00%	190 476	2 886
3.10.2005	65.00	+6.56%	66 445	1 036	66.00	+4.92%	49 038	743
30.9.2005	61.00	-6.15%	114 878	1 886	62.90	-0.15%	36 859	586
29.9.2005	65.00	0.00%	0	0	63.00	-3.07%	27 216	432
27.9.2005	65.00	0.00%	17 679	272	65.00	0.00%	59 000	900
26.9.2005	65.00	0.00%	32 400	500	65.00	0.00%	173 095	2 663
23.9.2005	65.00	0.00%	0	0	65.00	-1.51%	1 170	18
22.9.2005	65.00	+3.17%	68 007	1 056	66.00	+1.85%	127 936	1 946
21.9.2005	63.00	+0.96%	117 420	1 840	64.80	+0.15%	93 895	1 449
20.9.2005	62.40	+0.68%	30 592	490	64.70	+2.37%	373 487	5 869
19.9.2005	61.98	+3.30%	122 446	2 035	63.20	+10.68%	419 719	6 849
16.9.2005	60.00	+3.45%	55 611	953	57.10	+4.77%	224 797	3 906
15.9.2005	58.00	0.00%	57 419	981	54.50	-3.53%	129 971	2 343
14.9.2005	58.00	+0.87%	64 330	1 105	56.50	-4.23%	127 207	2 222
13.9.2005	57.50	+1.77%	51 300	900	59.00	+1.37%	0	0
12.9.2005	56.50	-4.24%	91 550	1 600	58.20	+1.57%	0	0
9.9.2005	59.00	0.00%	0	0	57.30	-1.20%	25 326	434
8.9.2005	59.00	-3.28%	100 090	1 700	58.00	-2.02%	157 342	2 707
7.9.2005	61.00	+3.39%	25 650	450	59.20	-1.98%	121 442	2 018
6.9.2005	59.00	0.00%	53 100	900	60.40	-2.58%	8 165	135
5.9.2005	59.00	-1.99%	247 330	4 170	62.00	0.00%	6 200	100
2.9.2005	60.20	0.00%	0	0	62.00	+3.16%	75 913	1 243
1.9.2005	60.20	+2.03%	33 260	552	60.10	+1.86%	8 178	136
31.8.2005	59.00	-3.28%	210 688	3 545	59.00	0.00%	59 000	1 000
30.8.2005	61.00	+2.01%	100 270	1 650	59.00	0.00%	20 473	347
29.8.2005	59.80	-8.00%	283 130	4 718	59.00	-5.75%	409 071	6 821
26.8.2005	65.00	+2.85%	6 500	100	62.60	+2.28%	0	0
25.8.2005	63.20	-3.22%	62 560	980	61.20	-1.76%	334 141	5 391
24.8.2005	65.30	+0.46%	32 650	500	62.30	-0.32%	92 544	1 469
23.8.2005	65.00	-0.46%	65 000	1 000	62.50	-2.34%	116 250	1 860
22.8.2005	65.30	+4.53%	193 569	3 016	64.00	+6.66%	59 712	933
19.8.2005	62.47	+4.99%	114 864	1 865	60.00	-0.16%	283 582	4 700
18.8.2005	59.50	-4.05%	11 900	200	60.10	-6.09%	6 491	108
17.8.2005	62.01	0.00%	0	0	64.00	0.00%	8 020	127
16.8.2005	62.01	+5.10%	34 907	563	64.00	+0.94%	99 810	1 591
15.8.2005	59.00	-7.52%	36 757	623	63.40	+5.66%	25 360	400
12.8.2005	63.80	+3.24%	3 190	50	60.00	-1.80%	166 580	2 778
11.8.2005	61.80	0.00%	0	0	61.10	0.00%	100 815	1 650
10.8.2005	61.80	-4.92%	86 453	1 360	61.10	-6.00%	102 930	1 642
9.8.2005	65.00	+2.36%	159 125	2 460	65.00	+8.15%	130 000	2 000
8.8.2005	63.50	0.00%	31 750	500	60.10	-6.09%	184 327	3 067
5.8.2005	63.50	+1.37%	35 243	555	64.00	+6.31%	59 648	932
4.8.2005	62.64	+8.00%	23 803	380	60.20	+0.16%	722	12
3.8.2005	58.00	-3.33%	8 026	137	60.10	-8.93%	20 013	333
2.8.2005	60.00	-1.64%	600	10	66.00	-2.94%	6 600	100
1.8.2005	61.00	-4.69%	10 980	180	68.00	+4.93%	1 360	20
29.7.2005	64.00	0.00%	0	0	64.80	+3.68%	18 922	292
28.7.2005	64.00	0.00%	0	0	62.50	+3.99%	0	0
27.7.2005	64.00	+0.44%	105 645	1 650	60.10	-4.14%	32 875	545
26.7.2005	63.72	+8.00%	71 904	1 150	62.70	-2.94%	0	0
25.7.2005	59.00	0.00%	0	0	64.60	+7.66%	200 177	3 113
22.7.2005	59.00	-1.67%	43 660	740	60.00	-6.25%	78 000	1 300
21.7.2005	60.00	0.00%	99 000	1 650	64.00	+1.58%	87 460	1 451
20.7.2005	60.00	0.00%	12 000	200	63.00	0.00%	135 534	2 203
19.7.2005	60.00	-6.25%	30 300	500	63.00	-7.48%	60 332	968
18.7.2005	64.00	-1.54%	53 922	838	68.10	+0.14%	311 668	4 636
15.7.2005	65.00	0.00%	0	0	68.00	+1.49%	10 472	154
14.7.2005	65.00	+0.31%	189 745	2 922	67.00	+1.51%	215 191	3 223
13.7.2005	64.80	+8.00%	230 370	3 700	66.00	+7.49%	237 153	3 821
12.7.2005	60.00	+4.35%	195 825	3 280	61.40	+11.63%	180 838	3 004
11.7.2005	57.50	+0.88%	230 705	3 967	55.00	-5.17%	145 686	2 527
8.7.2005	57.00	+4.97%	57 830	1 020	58.00	+5.07%	47 046	830
7.7.2005	54.30	0.00%	0	0	55.20	+3.75%	0	0
4.7.2005	54.30	+6.72%	27 150	500	53.20	+6.61%	112 024	2 117
1.7.2005	50.88	0.00%	0	0	49.90	+1.83%	107 135	2 147
30.6.2005	50.88	0.00%	0	0	49.00	-7.19%	173 576	3 526
29.6.2005	50.88	-7.99%	9 565	188	52.80	+7.75%	125 396	2 519
28.6.2005	55.30	-2.45%	13 825	250	49.00	-2.00%	156 234	3 140
27.6.2005	56.69	+0.35%	19 275	340	50.00	-0.99%	173 816	3 452
24.6.2005	56.49	0.00%	0	0	50.50	-2.13%	154 408	3 005
23.6.2005	56.49	+1.78%	16 429	300	51.60	-2.64%	343 845	6 456
22.6.2005	55.50	+4.72%	191 303	3 612	53.00	+5.36%	211 621	4 145
21.6.2005	53.00	0.00%	106 464	1 986	50.30	-10.17%	255 834	4 929
20.6.2005	53.00	-3.64%	182 667	3 439	56.00	+0.17%	197 035	3 565
17.6.2005	55.00	+4.62%	118 473	2 246	55.90	+5.07%	110 528	2 066
16.6.2005	52.57	-4.76%	402 786	7 536	53.20	-9.05%	173 795	3 199
15.6.2005	55.20	-8.00%	36 860	660	58.50	+0.86%	11 700	200
14.6.2005	60.00	+3.45%	84 288	1 400	58.00	-0.85%	184 272	3 146
13.6.2005	58.00	0.00%	748 298	12 901	58.50	-4.09%	78 480	1 326
10.6.2005	58.00	-6.45%	252 249	4 335	61.00	-4.38%	495 514	8 284
9.6.2005	62.00	-1.59%	27 686	448	63.80	+4.76%	83 272	1 321
8.6.2005	63.00	+6.60%	407 453	6 690	60.90	+7.21%	403 983	6 880
7.6.2005	59.10	+11.68%	77 304	1 320	56.80	0.00%	797 212	13 415
6.6.2005	52.92	0.00%	0	0	56.80	+7.16%	37 567	666
3.6.2005	52.92	+8.00%	502 694	9 724	53.00	+2.71%	246 683	4 769
2.6.2005	49.00	-7.55%	116 653	2 386	51.60	+7.50%	202 489	4 195
1.6.2005	53.00	-5.36%	156 968	3 000	48.00	-2.24%	311 944	6 424
31.5.2005	56.00	-7.07%	61 151	1 090	49.10		395 194	8 085
30.5.2005	60.26	-8.00%	26 972	429	51.00	-8.92%	128 593	2 425
27.5.2005	65.50	0.00%	0	0	56.00	-5.72%	125 790	2 226
26.5.2005	65.50	-5.07%	5 240	80	59.40	-9.31%	461 142	7 417
25.5.2005	69.00	-4.17%	27 600	400	65.50	0.00%	95 463	1 446
24.5.2005	72.00	-4.00%	10 800	150	65.50	-9.77%	766 864	10 827
23.5.2005	75.00	0.00%	0	0	72.60	+0.55%	436	6
20.5.2005	75.00	-4.46%	15 000	200	72.20	+0.27%	22 814	316
19.5.2005	78.50	+0.64%	7 850	100	72.00	-4.00%	40 431	543
18.5.2005	78.00	0.00%	0	0	75.00	0.00%	450	6
17.5.2005	78.00	0.00%	0	0	75.00	-1.70%	46 675	609
16.5.2005	78.00	0.00%	0	0	76.30	+1.73%	0	0
13.5.2005	78.00	+2.63%	21 060	270	75.00	+4.16%	450	6
12.5.2005	76.00	-2.56%	1 520	20	72.00	0.00%	48 960	630
11.5.2005	78.00	+6.56%	23 450	300	72.00	+1.98%	9 460	130
10.5.2005	73.20	0.00%	0	0	70.60	+0.42%	19 103	255
9.5.2005	73.20	0.00%	0	0	70.30	-3.43%	352	5
6.5.2005	73.20	0.00%	0	0	72.80	+4.00%	0	0
5.5.2005	73.20	0.00%	0	0	70.00	-5.40%	71 404	1 027
4.5.2005	73.20	0.00%	0	0	74.00	-2.50%	35 198	470
3.5.2005	73.20	0.00%	0	0	75.90	+1.20%	10 322	136
2.5.2005	73.20	0.00%	0	0	75.00	-1.18%	600	8
29.4.2005	73.20	-2.40%	7 027	96	75.90	-0.13%	29 468	388
28.4.2005	75.00	0.00%	0	0	76.00	+1.33%	21 786	290
27.4.2005	75.00	0.00%	48 375	645	75.00	0.00%	32 714	434
26.4.2005	75.00	-1.45%	99 000	1 320	75.00	+1.07%	525	7
25.4.2005	76.10	-3.79%	7 610	100	74.20	+0.27%	91 859	1 238
22.4.2005	79.10	-1.13%	21 989	285	74.00	-5.12%	91 939	1 219
21.4.2005	80.00	+3.76%	36 000	450	78.00	-2.50%	73 710	945
20.4.2005	77.10	-1.28%	39 955	500	80.00	+2.43%	0	0
19.4.2005	78.10	0.00%	0	0	78.10	-2.37%	781	10
18.4.2005	78.10	-4.76%	63 810	800	80.00	-2.31%	6 800	85
15.4.2005	82.00	+2.50%	24 600	300	81.90	-0.12%	184 012	2 247
14.4.2005	80.00	0.00%	96 000	1 200	82.00	+0.24%	57 620	703
13.4.2005	80.00	0.00%	71 200	890	81.80	-0.24%	23 258	286
12.4.2005	80.00	+5.12%	200 320	2 504	82.00	+1.86%	168 292	2 053
11.4.2005	76.10	0.00%	0	0	80.50	+4.40%	68 828	855
8.4.2005	76.10	-1.81%	5 784	76	77.10	-3.01%	100 311	1 217
7.4.2005	77.50	+0.65%	15 500	200	79.50	+5.15%	134 082	1 687
6.4.2005	77.00	-4.94%	15 400	200	75.60	-4.30%	168 999	2 150
5.4.2005	81.00	0.00%	0	0	79.00	-1.25%	0	0
4.4.2005	81.00	0.00%	0	0	80.00	0.00%	170 683	2 134
1.4.2005	81.00	-3.57%	13 770	170	80.00	-2.43%	255 640	3 268
31.3.2005	84.00	0.00%	0	0	82.00	-6.81%	174 578	2 182
30.3.2005	84.00	0.00%	0	0	88.00	+3.28%	20 280	231
29.3.2005	84.00	0.00%	0	0	85.20	+7.84%	106 892	1 319
25.3.2005	84.00	0.00%	0	0	79.00	+2.46%	178 387	2 301
24.3.2005	84.00	0.00%	3 696	44	77.10	-7.22%	445 743	5 657
23.3.2005	84.00	0.00%	0	0	83.10	+0.97%	25 103	293
22.3.2005	84.00	-4.55%	53 928	642	82.30	-0.24%	201 422	2 382
21.3.2005	88.00	0.00%	0	0	82.50	-8.33%	296 805	3 483
18.3.2005	88.00	-1.68%	35 552	404	90.00	+0.11%	602 604	6 932
17.3.2005	89.50	-1.65%	62 400	700	89.90	+2.15%	251 905	3 015
‹‹ First 60 ‹‹ First 20 Next 200 ›