ZČ ENERGETIKA - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (222)
Diskuze (117)
Visits
Base info
Dividends
Events
Issuer
Relations
1998
1999
2000
2001
2002
2003
2004
2005
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - ZČ ENERGETIKA
Date
Price
PSE
[CZK]
Change
PSE
[%]
Volume
PSE
[CZK]
Volume
PSE
[pc]
Price
RMS
[CZK]
Change
RMS
[%]
Volume
RMS
[CZK]
Number
RMS
[pc]
30.12.2004
5 200.00
0.00%
0
0
5 202.10
-1.85%
26 011
5
29.12.2004
5 200.00
0.00%
0
0
5 300.30
0.00%
0
0
28.12.2004
5 200.00
0.00%
0
0
5 300.30
0.00%
0
0
27.12.2004
5 200.00
0.00%
0
0
5 300.40
0.00%
0
0
23.12.2004
5 200.00
0.00%
0
0
5 300.30
0.00%
0
0
22.12.2004
5 200.00
0.00%
0
0
5 300.10
0.00%
0
0
21.12.2004
5 200.00
0.00%
10 400
2
5 300.00
0.00%
5 300
1
20.12.2004
5 200.00
0.00%
0
0
5 300.00
0.00%
0
0
17.12.2004
5 200.00
0.00%
0
0
5 300.00
+1.89%
0
0
16.12.2004
5 200.00
0.00%
0
0
5 201.60
-0.92%
20 806
4
15.12.2004
5 200.00
0.00%
0
0
5 250.10
+0.91%
20 855
4
14.12.2004
5 200.00
0.00%
0
0
5 202.40
0.00%
0
0
13.12.2004
5 200.00
0.00%
0
0
5 202.40
0.00%
10 405
2
10.12.2004
5 200.00
0.00%
0
0
5 202.20
0.00%
0
0
9.12.2004
5 200.00
0.00%
0
0
5 201.90
-1.23%
31 211
6
8.12.2004
5 200.00
0.00%
0
0
5 267.20
-0.62%
0
0
7.12.2004
5 200.00
0.00%
0
0
5 300.10
+1.89%
0
0
6.12.2004
5 200.00
0.00%
0
0
5 201.60
0.00%
0
0
3.12.2004
5 200.00
0.00%
0
0
5 201.40
0.00%
15 604
3
2.12.2004
5 200.00
0.00%
0
0
5 201.30
0.00%
0
0
1.12.2004
5 200.00
0.00%
0
0
5 201.30
0.00%
10 403
2
30.11.2004
5 200.00
0.00%
0
0
5 201.30
0.00%
0
0
29.11.2004
5 200.00
0.00%
0
0
5 201.00
-2.48%
31 206
6
26.11.2004
5 200.00
0.00%
0
0
5 333.60
+2.55%
0
0
25.11.2004
5 200.00
0.00%
10 400
2
5 200.90
-3.68%
16 001
3
24.11.2004
5 200.00
0.00%
0
0
5 400.00
0.00%
5 400
1
23.11.2004
5 200.00
0.00%
0
0
5 400.00
0.00%
0
0
22.11.2004
5 200.00
0.00%
0
0
5 400.00
0.00%
0
0
19.11.2004
5 200.00
0.00%
0
0
5 400.00
+3.83%
0
0
18.11.2004
5 200.00
0.00%
0
0
5 200.60
0.00%
5 201
1
16.11.2004
5 200.00
0.00%
0
0
5 200.60
0.00%
15 601
3
15.11.2004
5 200.00
0.00%
0
0
5 200.30
0.00%
0
0
12.11.2004
5 200.00
0.00%
0
0
5 200.10
+3.78%
0
0
11.11.2004
5 200.00
0.00%
0
0
5 010.40
0.00%
0
0
10.11.2004
5 200.00
0.00%
0
0
5 010.40
0.00%
0
0
9.11.2004
5 200.00
0.00%
0
0
5 010.40
0.00%
0
0
8.11.2004
5 200.00
0.00%
0
0
5 010.40
0.00%
0
0
5.11.2004
5 200.00
+6.97%
15 600
3
5 010.40
0.00%
0
0
4.11.2004
4 861.00
0.00%
0
0
5 010.10
0.00%
20 040
4
3.11.2004
4 861.00
0.00%
0
0
5 010.10
+0.17%
5 010
1
2.11.2004
4 861.00
0.00%
0
0
5 001.10
-1.63%
15 003
3
1.11.2004
4 861.00
0.00%
0
0
5 084.40
-3.16%
0
0
29.10.2004
4 861.00
0.00%
0
0
5 250.70
+4.99%
0
0
27.10.2004
4 861.00
0.00%
0
0
5 001.10
0.00%
20 004
4
26.10.2004
4 861.00
0.00%
0
0
5 001.10
0.00%
0
0
25.10.2004
4 861.00
0.00%
0
0
5 000.90
0.00%
0
0
22.10.2004
4 861.00
0.00%
0
0
5 000.50
0.00%
5 001
1
21.10.2004
4 861.00
0.00%
0
0
5 000.30
-7.40%
10 001
2
20.10.2004
4 861.00
0.00%
0
0
5 400.00
0.00%
0
0
19.10.2004
4 861.00
0.00%
0
0
5 400.00
0.00%
0
0
18.10.2004
4 861.00
0.00%
0
0
5 400.00
0.00%
0
0
15.10.2004
4 861.00
0.00%
0
0
5 400.00
+7.99%
5 400
1
14.10.2004
4 861.00
0.00%
0
0
5 000.10
-7.40%
71 000
13
13.10.2004
4 861.00
0.00%
0
0
5 400.00
-0.91%
38 100
7
12.10.2004
4 861.00
0.00%
0
0
5 450.00
-0.90%
10 900
2
11.10.2004
4 861.00
0.00%
0
0
5 500.00
+1.84%
43 501
8
8.10.2004
4 861.00
0.00%
24 305
5
5 400.10
+1.88%
10 800
2
7.10.2004
4 861.00
0.00%
0
0
5 300.10
0.00%
21 200
4
6.10.2004
4 861.00
0.00%
0
0
5 300.10
-1.85%
26 501
5
5.10.2004
4 861.00
0.00%
0
0
5 400.10
+0.74%
0
0
4.10.2004
4 861.00
0.00%
0
0
5 360.00
+3.07%
0
0
1.10.2004
4 861.00
0.00%
0
0
5 200.10
+4.38%
0
0
30.9.2004
4 861.00
0.00%
0
0
4 981.80
-6.88%
19 927
4
29.9.2004
4 861.00
0.00%
0
0
5 350.10
+1.89%
0
0
27.9.2004
4 861.00
0.00%
0
0
5 250.70
+5.00%
0
0
24.9.2004
4 861.00
0.00%
0
0
5 000.60
0.00%
10 002
2
23.9.2004
4 861.00
0.00%
0
0
5 001.00
-3.82%
34 602
7
22.9.2004
4 861.00
0.00%
0
0
5 200.00
0.00%
5 200
1
21.9.2004
4 861.00
0.00%
0
0
5 200.00
0.00%
10 400
2
20.9.2004
4 861.00
0.00%
0
0
5 200.00
-2.80%
15 600
3
17.9.2004
4 861.00
0.00%
0
0
5 350.00
+2.88%
0
0
16.9.2004
4 861.00
0.00%
0
0
5 200.00
0.00%
15 600
3
15.9.2004
4 861.00
0.00%
0
0
5 200.10
-2.80%
36 401
7
14.9.2004
4 861.00
0.00%
0
0
5 350.10
0.00%
0
0
13.9.2004
4 861.00
0.00%
0
0
5 350.10
0.00%
0
0
10.9.2004
4 861.00
+4.99%
0
0
5 350.10
+2.88%
0
0
9.9.2004
4 630.00
+4.99%
0
0
5 200.10
-2.80%
15 600
3
8.9.2004
4 410.00
+5.00%
0
0
5 350.00
+4.89%
0
0
7.9.2004
4 200.00
0.00%
0
0
5 100.20
0.00%
25 501
5
6.9.2004
4 200.00
0.00%
0
0
5 100.10
-3.77%
5 100
1
3.9.2004
4 200.00
0.00%
0
0
5 300.10
+5.99%
0
0
2.9.2004
4 200.00
0.00%
0
0
5 000.10
-4.76%
25 001
5
1.9.2004
4 200.00
0.00%
0
0
5 250.10
+4.99%
0
0
31.8.2004
4 200.00
0.00%
0
0
5 000.10
-4.76%
45 000
9
30.8.2004
4 200.00
0.00%
0
0
5 250.10
0.00%
0
0
27.8.2004
4 200.00
0.00%
0
0
5 250.10
0.00%
0
0
26.8.2004
4 200.00
0.00%
0
0
5 250.10
+4.99%
0
0
25.8.2004
4 200.00
0.00%
0
0
5 000.10
0.00%
0
0
24.8.2004
4 200.00
0.00%
0
0
5 000.10
+6.38%
10 000
2
23.8.2004
4 200.00
0.00%
0
0
4 700.10
0.00%
0
0
20.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
4 700
1
19.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
18.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
17.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
9 400
2
16.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
13.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
12.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
11.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
4 700
1
10.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
9.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
9 400
2
6.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
5.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
4 700
1
4.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
28 200
6
3.8.2004
4 200.00
0.00%
0
0
4 700.00
0.00%
0
0
2.8.2004
4 200.00
0.00%
0
0
4 700.00
+2.05%
0
0
30.7.2004
4 200.00
0.00%
0
0
4 605.30
0.00%
9 211
2
29.7.2004
4 200.00
0.00%
0
0
4 605.10
0.00%
4 605
1
28.7.2004
4 200.00
0.00%
0
0
4 605.10
+0.02%
13 815
3
27.7.2004
4 200.00
0.00%
0
0
4 603.90
0.00%
4 604
1
26.7.2004
4 200.00
0.00%
0
0
4 603.90
0.00%
0
0
23.7.2004
4 200.00
0.00%
0
0
4 603.50
-0.01%
4 604
1
22.7.2004
4 200.00
0.00%
0
0
4 604.10
0.00%
13 812
3
21.7.2004
4 200.00
0.00%
0
0
4 603.90
+0.01%
0
0
20.7.2004
4 200.00
0.00%
0
0
4 603.40
0.00%
9 207
2
19.7.2004
4 200.00
0.00%
0
0
4 603.80
+0.01%
0
0
16.7.2004
4 200.00
-4.55%
29 400
7
4 603.00
+9.98%
115 077
25
15.7.2004
4 400.00
0.00%
0
0
4 185.30
0.00%
0
0
14.7.2004
4 400.00
0.00%
0
0
4 185.30
0.00%
0
0
13.7.2004
4 400.00
0.00%
0
0
4 185.20
+0.02%
0
0
12.7.2004
4 400.00
0.00%
0
0
4 184.10
-0.02%
4 184
1
9.7.2004
4 400.00
0.00%
0
0
4 185.10
0.00%
0
0
8.7.2004
4 400.00
0.00%
0
0
4 185.10
+0.02%
4 185
1
7.7.2004
4 400.00
0.00%
0
0
4 183.90
-7.02%
4 184
1
2.7.2004
4 400.00
0.00%
0
0
4 500.10
0.00%
0
0
1.7.2004
4 400.00
0.00%
0
0
4 500.10
0.00%
0
0
30.6.2004
4 400.00
0.00%
0
0
4 500.10
0.00%
0
0
29.6.2004
4 400.00
0.00%
0
0
4 500.10
0.00%
0
0
28.6.2004
4 400.00
0.00%
0
0
4 500.10
0.00%
4 500
1
25.6.2004
4 400.00
0.00%
0
0
4 500.10
+2.26%
0
0
24.6.2004
4 400.00
0.00%
0
0
4 400.30
0.00%
0
0
23.6.2004
4 400.00
0.00%
0
0
4 400.10
-5.32%
4 400
1
22.6.2004
4 400.00
0.00%
0
0
4 647.80
0.00%
0
0
21.6.2004
4 400.00
0.00%
0
0
4 647.80
0.00%
0
0
18.6.2004
4 400.00
0.00%
0
0
4 647.80
+0.81%
0
0
17.6.2004
4 400.00
0.00%
0
0
4 610.00
+5.95%
4 610
1
16.6.2004
4 400.00
0.00%
0
0
4 350.80
+1.17%
0
0
15.6.2004
4 400.00
0.00%
0
0
4 300.20
0.00%
0
0
14.6.2004
4 400.00
0.00%
0
0
4 300.20
0.00%
0
0
11.6.2004
4 400.00
0.00%
0
0
4 300.20
0.00%
0
0
10.6.2004
4 400.00
0.00%
0
0
4 300.10
-7.47%
12 900
3
9.6.2004
4 400.00
0.00%
0
0
4 647.70
0.00%
0
0
8.6.2004
4 400.00
0.00%
0
0
4 647.60
+1.03%
0
0
7.6.2004
4 400.00
0.00%
0
0
4 600.20
0.00%
9 201
2
4.6.2004
4 400.00
0.00%
0
0
4 600.20
-4.12%
9 200
2
3.6.2004
4 400.00
0.00%
0
0
4 797.90
0.00%
0
0
2.6.2004
4 400.00
0.00%
0
0
4 797.70
+4.28%
0
0
1.6.2004
4 400.00
0.00%
0
0
4 600.40
-4.11%
13 801
3
31.5.2004
4 400.00
0.00%
0
0
4 797.60
0.00%
0
0
28.5.2004
4 400.00
0.00%
0
0
4 797.70
+4.29%
0
0
27.5.2004
4 400.00
0.00%
0
0
4 600.10
+4.47%
64 401
14
26.5.2004
4 400.00
0.00%
0
0
4 403.10
-2.18%
17 612
4
25.5.2004
4 400.00
0.00%
0
0
4 501.60
-2.59%
0
0
24.5.2004
4 400.00
0.00%
0
0
4 621.50
+0.46%
0
0
21.5.2004
4 400.00
0.00%
0
0
4 600.00
-0.46%
59 406
13
20.5.2004
4 400.00
0.00%
0
0
4 621.50
+4.97%
0
0
19.5.2004
4 400.00
0.00%
0
0
4 402.60
-4.72%
17 610
4
18.5.2004
4 400.00
0.00%
0
0
4 621.10
+4.97%
0
0
17.5.2004
4 400.00
0.00%
0
0
4 401.90
0.00%
17 608
4
14.5.2004
4 400.00
0.00%
0
0
4 401.90
0.00%
0
0
13.5.2004
4 400.00
0.00%
0
0
4 401.60
+0.02%
0
0
12.5.2004
4 400.00
0.00%
0
0
4 400.70
0.00%
4 401
1
11.5.2004
4 400.00
0.00%
0
0
4 400.90
0.00%
0
0
10.5.2004
4 400.00
0.00%
0
0
4 400.90
0.00%
0
0
7.5.2004
4 400.00
0.00%
0
0
4 400.90
0.00%
0
0
6.5.2004
4 400.00
0.00%
0
0
4 400.60
0.00%
4 401
1
5.5.2004
4 400.00
0.00%
0
0
4 400.60
+0.01%
8 801
2
4.5.2004
4 400.00
0.00%
0
0
4 400.10
-8.33%
4 400
1
3.5.2004
4 400.00
0.00%
0
0
4 800.00
0.00%
0
0
30.4.2004
4 400.00
0.00%
0
0
4 800.00
0.00%
0
0
29.4.2004
4 400.00
0.00%
0
0
4 800.00
0.00%
0
0
28.4.2004
4 400.00
0.00%
0
0
4 800.00
0.00%
24 000
5
27.4.2004
4 400.00
0.00%
0
0
4 800.00
-0.03%
43 201
9
26.4.2004
4 400.00
0.00%
0
0
4 801.50
+4.89%
0
0
23.4.2004
4 400.00
0.00%
0
0
4 577.30
-4.66%
18 309
4
22.4.2004
4 400.00
0.00%
0
0
4 801.40
+0.02%
9 603
2
21.4.2004
4 400.00
0.00%
0
0
4 800.20
0.00%
19 201
4
20.4.2004
4 400.00
0.00%
0
0
4 800.60
-0.01%
4 801
1
19.4.2004
4 400.00
0.00%
0
0
4 801.10
0.00%
28 807
6
16.4.2004
4 400.00
0.00%
0
0
4 801.20
-0.02%
9 602
2
15.4.2004
4 400.00
0.00%
0
0
4 802.30
0.00%
0
0
14.4.2004
4 400.00
0.00%
0
0
4 802.30
0.00%
0
0
13.4.2004
4 400.00
0.00%
0
0
4 802.30
0.00%
0
0
9.4.2004
4 400.00
0.00%
0
0
4 802.30
+0.03%
4 802
1
8.4.2004
4 400.00
0.00%
0
0
4 800.60
-3.98%
4 801
1
7.4.2004
4 400.00
0.00%
0
0
5 000.00
0.00%
45 001
9
6.4.2004
4 400.00
0.00%
0
0
5 000.20
0.00%
5 000
1
5.4.2004
4 400.00
0.00%
0
0
5 000.10
0.00%
0
0
2.4.2004
4 400.00
0.00%
0
0
5 000.00
+4.16%
20 000
4
1.4.2004
4 400.00
0.00%
0
0
4 800.20
+2.12%
9 600
2
31.3.2004
4 400.00
0.00%
0
0
4 700.20
-2.08%
0
0
30.3.2004
4 400.00
0.00%
0
0
4 800.10
+2.12%
0
0
29.3.2004
4 400.00
0.00%
0
0
4 700.10
0.00%
9 400
2
26.3.2004
4 400.00
0.00%
0
0
4 700.10
-2.08%
14 100
3
25.3.2004
4 400.00
0.00%
0
0
4 800.10
+8.03%
13 687
3
24.3.2004
4 400.00
0.00%
0
0
4 443.10
+0.01%
8 886
2
23.3.2004
4 400.00
0.00%
0
0
4 442.50
+0.05%
0
0
22.3.2004
4 400.00
0.00%
0
0
4 440.10
-2.30%
26 641
6
19.3.2004
4 400.00
0.00%
0
0
4 545.00
0.00%
0
0
18.3.2004
4 400.00
0.00%
0
0
4 545.00
0.00%
0
0
17.3.2004
4 400.00
0.00%
0
0
4 545.00
0.00%
0
0
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
ZČ ENERGETIKA
>
Graf
Tuesday, June 3, 2025 5:03:06 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity
