ZČ PLYNÁRENSKÁ - Prague Stock Exchange price chart for year 2004

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (42)
  • Diskuze (26)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 Interactive

The Prague Sotck Exchange and RM-System - daily results - ZČ PLYNÁRENSKÁ
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2004	3 645.00	0.00%	0	0	5 015.00	0.00%	0	0
29.12.2004	3 645.00	0.00%	0	0	5 015.00	0.00%	0	0
28.12.2004	3 645.00	0.00%	0	0	5 015.00	0.00%	0	0
27.12.2004	3 645.00	0.00%	0	0	5 015.00	+1.20%	0	0
23.12.2004	3 645.00	+4.98%	0	0	4 955.10	+0.81%	0	0
22.12.2004	3 472.00	0.00%	0	0	4 915.10	0.00%	0	0
21.12.2004	3 472.00	0.00%	0	0	4 915.10	-0.70%	0	0
20.12.2004	3 472.00	0.00%	0	0	4 950.10	0.00%	0	0
17.12.2004	3 472.00	0.00%	0	0	4 950.10	0.00%	0	0
16.12.2004	3 472.00	0.00%	0	0	4 950.10	0.00%	0	0
15.12.2004	3 472.00	0.00%	0	0	4 950.10	0.00%	0	0
14.12.2004	3 472.00	0.00%	0	0	4 950.10	+0.71%	0	0
13.12.2004	3 472.00	0.00%	0	0	4 915.10	+0.10%	0	0
10.12.2004	3 472.00	0.00%	0	0	4 910.10	0.00%	0	0
9.12.2004	3 472.00	0.00%	0	0	4 910.10	0.00%	0	0
8.12.2004	3 472.00	0.00%	0	0	4 910.10	+0.20%	0	0
7.12.2004	3 472.00	0.00%	0	0	4 900.10	+1.03%	0	0
6.12.2004	3 472.00	0.00%	0	0	4 850.10	+0.18%	0	0
3.12.2004	3 472.00	0.00%	0	0	4 841.10	-2.79%	0	0
2.12.2004	3 472.00	0.00%	0	0	4 980.10	+4.62%	0	0
1.12.2004	3 472.00	0.00%	0	0	4 760.00	-4.99%	33 520	7
30.11.2004	3 472.00	0.00%	0	0	5 010.00	0.00%	0	0
29.11.2004	3 472.00	0.00%	0	0	5 010.00	0.00%	0	0
26.11.2004	3 472.00	0.00%	0	0	5 010.00	+3.94%	0	0
25.11.2004	3 472.00	0.00%	0	0	4 820.00	0.00%	0	0
24.11.2004	3 472.00	0.00%	0	0	4 820.00	0.00%	0	0
23.11.2004	3 472.00	0.00%	0	0	4 820.00	0.00%	0	0
22.11.2004	3 472.00	0.00%	0	0	4 820.00	0.00%	0	0
19.11.2004	3 472.00	0.00%	0	0	4 820.00	0.00%	0	0
18.11.2004	3 472.00	0.00%	0	0	4 820.00	+0.36%	0	0
16.11.2004	3 472.00	0.00%	0	0	4 802.60	+0.05%	0	0
15.11.2004	3 472.00	0.00%	0	0	4 800.00	+0.17%	0	0
12.11.2004	3 472.00	0.00%	0	0	4 791.60	0.00%	0	0
11.11.2004	3 472.00	0.00%	0	0	4 791.50	0.00%	0	0
10.11.2004	3 472.00	0.00%	0	0	4 791.50	0.00%	0	0
9.11.2004	3 472.00	0.00%	0	0	4 791.50	0.00%	0	0
8.11.2004	3 472.00	0.00%	0	0	4 791.50	+0.13%	0	0
5.11.2004	3 472.00	0.00%	0	0	4 785.00	0.00%	0	0
4.11.2004	3 472.00	0.00%	0	0	4 785.00	0.00%	0	0
3.11.2004	3 472.00	0.00%	0	0	4 785.00	0.00%	0	0
2.11.2004	3 472.00	0.00%	0	0	4 785.00	0.00%	0	0
1.11.2004	3 472.00	0.00%	0	0	4 785.00	+0.29%	0	0
29.10.2004	3 472.00	0.00%	0	0	4 770.70	+0.01%	0	0
27.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	9 540	2
26.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	0	0
25.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	0	0
22.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	0	0
21.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	0	0
20.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	0	0
19.10.2004	3 472.00	0.00%	0	0	4 770.00	0.00%	0	0
18.10.2004	3 472.00	0.00%	0	0	4 770.00	-4.60%	23 850	5
15.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
14.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
13.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
12.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
11.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
8.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
7.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
6.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
5.10.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
4.10.2004	3 472.00	0.00%	0	0	5 000.00	+4.38%	20 000	4
1.10.2004	3 472.00	0.00%	0	0	4 790.00	-4.20%	0	0
30.9.2004	3 472.00	0.00%	0	0	5 000.00	+4.39%	250 000	50
29.9.2004	3 472.00	0.00%	0	0	4 789.50	-0.01%	0	0
27.9.2004	3 472.00	0.00%	0	0	4 790.00	-4.20%	0	0
24.9.2004	3 472.00	0.00%	0	0	5 000.00	+4.38%	300 000	60
23.9.2004	3 472.00	0.00%	0	0	4 790.00	0.00%	0	0
22.9.2004	3 472.00	0.00%	0	0	4 790.00	-0.10%	0	0
21.9.2004	3 472.00	0.00%	0	0	4 795.00	+0.36%	0	0
20.9.2004	3 472.00	0.00%	0	0	4 777.60	+4.08%	0	0
17.9.2004	3 472.00	0.00%	0	0	4 590.00	0.00%	0	0
16.9.2004	3 472.00	0.00%	0	0	4 590.00	0.00%	0	0
15.9.2004	3 472.00	0.00%	0	0	4 590.00	0.00%	0	0
14.9.2004	3 472.00	0.00%	0	0	4 590.00	0.00%	0	0
13.9.2004	3 472.00	0.00%	0	0	4 590.00	-8.18%	9 180	2
10.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
9.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
8.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
7.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
6.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
3.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
2.9.2004	3 472.00	0.00%	0	0	4 999.00	0.00%	0	0
1.9.2004	3 472.00	0.00%	0	0	4 999.00	+6.07%	24 995	5
31.8.2004	3 472.00	0.00%	0	0	4 712.60	-0.77%	0	0
30.8.2004	3 472.00	0.00%	0	0	4 749.60	-5.00%	0	0
27.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
26.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
25.8.2004	3 472.00	0.00%	0	0	5 000.00	+3.09%	10 000	2
24.8.2004	3 472.00	0.00%	0	0	4 850.00	-3.00%	0	0
23.8.2004	3 472.00	0.00%	0	0	5 000.00	+3.09%	30 000	6
20.8.2004	3 472.00	0.00%	0	0	4 850.00	0.00%	0	0
19.8.2004	3 472.00	0.00%	0	0	4 850.00	0.00%	0	0
18.8.2004	3 472.00	0.00%	0	0	4 850.00	+4.23%	0	0
17.8.2004	3 472.00	0.00%	0	0	4 653.00	-3.76%	27 918	6
16.8.2004	3 472.00	0.00%	0	0	4 835.00	0.00%	0	0
13.8.2004	3 472.00	0.00%	0	0	4 835.00	0.00%	0	0
12.8.2004	3 472.00	0.00%	0	0	4 835.00	-0.30%	0	0
11.8.2004	3 472.00	0.00%	0	0	4 850.00	0.00%	0	0
10.8.2004	3 472.00	0.00%	0	0	4 850.00	+3.16%	0	0
9.8.2004	3 472.00	0.00%	0	0	4 701.00	-5.98%	9 402	2
6.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
5.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
4.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
3.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
2.8.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
30.7.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
29.7.2004	3 472.00	0.00%	0	0	5 000.00	0.00%	0	0
28.7.2004	3 472.00	0.00%	0	0	5 000.00	+7.45%	0	0
27.7.2004	3 472.00	0.00%	0	0	4 653.00	-0.36%	4 653	1
26.7.2004	3 472.00	0.00%	0	0	4 670.00	0.00%	0	0
23.7.2004	3 472.00	0.00%	0	0	4 670.00	0.00%	0	0
22.7.2004	3 472.00	0.00%	0	0	4 670.00	0.00%	0	0
21.7.2004	3 472.00	0.00%	0	0	4 670.00	0.00%	0	0
20.7.2004	3 472.00	0.00%	0	0	4 670.00	0.00%	0	0
19.7.2004	3 472.00	0.00%	0	0	4 670.00	0.00%	0	0
16.7.2004	3 472.00	0.00%	0	0	4 670.00	+0.36%	0	0
15.7.2004	3 472.00	0.00%	0	0	4 653.00	+0.06%	0	0
14.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
13.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
12.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
9.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
8.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
7.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
2.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
1.7.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
30.6.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
29.6.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
28.6.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
25.6.2004	3 472.00	0.00%	0	0	4 650.00	0.00%	0	0
24.6.2004	3 472.00	0.00%	0	0	4 650.00	+2.19%	0	0
23.6.2004	3 472.00	0.00%	0	0	4 550.00	+1.11%	0	0
22.6.2004	3 472.00	0.00%	0	0	4 500.00	+1.12%	0	0
21.6.2004	3 472.00	0.00%	0	0	4 450.00	0.00%	0	0
18.6.2004	3 472.00	0.00%	0	0	4 450.00	0.00%	0	0
17.6.2004	3 472.00	0.00%	0	0	4 450.00	+1.13%	0	0
16.6.2004	3 472.00	0.00%	0	0	4 400.00	0.00%	0	0
15.6.2004	3 472.00	0.00%	0	0	4 400.00	0.00%	0	0
14.6.2004	3 472.00	0.00%	0	0	4 400.00	0.00%	0	0
11.6.2004	3 472.00	0.00%	0	0	4 400.00	+2.32%	0	0
10.6.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
9.6.2004	3 472.00	0.00%	0	0	4 300.00	+2.38%	0	0
8.6.2004	3 472.00	0.00%	0	0	4 200.00	0.00%	0	0
7.6.2004	3 472.00	0.00%	0	0	4 200.00	0.00%	0	0
4.6.2004	3 472.00	0.00%	0	0	4 200.00	0.00%	0	0
3.6.2004	3 472.00	0.00%	0	0	4 200.00	+2.43%	0	0
2.6.2004	3 472.00	0.00%	0	0	4 100.00	-8.68%	8 200	2
1.6.2004	3 472.00	0.00%	0	0	4 490.00	+4.54%	22 450	5
31.5.2004	3 472.00	0.00%	0	0	4 295.00	0.00%	0	0
28.5.2004	3 472.00	0.00%	0	0	4 295.00	+0.58%	0	0
27.5.2004	3 472.00	0.00%	0	0	4 270.00	+4.14%	0	0
26.5.2004	3 472.00	0.00%	0	0	4 100.00	-2.38%	8 200	2
25.5.2004	3 472.00	0.00%	0	0	4 200.00	-2.32%	21 000	5
24.5.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
21.5.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
20.5.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
19.5.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
18.5.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
17.5.2004	3 472.00	0.00%	0	0	4 300.00	0.00%	0	0
14.5.2004	3 472.00	0.00%	0	0	4 300.00	+3.61%	0	0
13.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
12.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
11.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
10.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
7.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
6.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
5.5.2004	3 472.00	0.00%	0	0	4 150.00	0.00%	0	0
4.5.2004	3 472.00	0.00%	0	0	4 150.00	+1.21%	0	0
3.5.2004	3 472.00	0.00%	0	0	4 100.00	0.00%	0	0
30.4.2004	3 472.00	0.00%	0	0	4 100.00	0.00%	0	0
29.4.2004	3 472.00	0.00%	0	0	4 100.00	+0.49%	0	0
28.4.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
27.4.2004	3 472.00	0.00%	0	0	4 080.00	+0.49%	0	0
26.4.2004	3 472.00	0.00%	0	0	4 060.00	0.00%	0	0
23.4.2004	3 472.00	0.00%	0	0	4 060.00	0.00%	0	0
22.4.2004	3 472.00	0.00%	0	0	4 060.00	0.00%	0	0
21.4.2004	3 472.00	0.00%	0	0	4 060.00	+0.24%	0	0
20.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
19.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
16.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
15.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
14.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
13.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
9.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
8.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
7.4.2004	3 472.00	0.00%	0	0	4 050.00	0.00%	0	0
6.4.2004	3 472.00	0.00%	0	0	4 050.00	-0.73%	40 500	10
5.4.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
2.4.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
1.4.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
31.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
30.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
29.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
26.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
25.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
24.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
23.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
22.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
19.3.2004	3 472.00	0.00%	0	0	4 080.00	0.00%	0	0
18.3.2004	3 472.00	0.00%	0	0	4 080.00	-9.33%	8 160	2
17.3.2004	3 472.00	0.00%	0	0	4 500.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›