ZČ PLYNÁRENSKÁ - Prague Stock Exchange price chart for year 2007

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

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]
13.3.2007					3 495.50	0.00%	0	0
12.3.2007					3 495.50	0.00%	0	0
9.3.2007					3 495.50	0.00%	0	0
8.3.2007					3 495.50		0	0
7.3.2007					3 495.50	+9.99%	0	0
6.3.2007					3 177.80	0.00%	0	0
5.3.2007					3 177.80	0.00%	0	0
2.3.2007					3 177.80	0.00%	0	0
1.3.2007					3 177.80	0.00%	0	0
28.2.2007					3 177.90	0.00%	0	0
27.2.2007					3 177.90	+0.01%	0	0
26.2.2007					3 177.50	-5.25%	6 355	2
23.2.2007					3 353.90	0.00%	0	0
22.2.2007					3 353.90	0.00%	0	0
21.2.2007					3 353.90	0.00%	0	0
20.2.2007					3 353.90	0.00%	0	0
19.2.2007					3 354.00	0.00%	0	0
16.2.2007					3 354.00	0.00%	0	0
15.2.2007					3 354.00	0.00%	0	0
14.2.2007	6 506.00	0.00%	0	0	3 353.80	0.00%	0	0
13.2.2007	6 506.00	0.00%	0	0	3 353.80	0.00%	0	0
12.2.2007	6 506.00	-4.99%	0	0	3 353.80	0.00%	0	0
9.2.2007	6 848.00	-4.99%	0	0	3 353.70	0.00%	0	0
8.2.2007	7 208.00	0.00%	0	0	3 353.70	0.00%	0	0
7.2.2007	7 208.00	0.00%	0	0	3 353.70	0.00%	0	0
6.2.2007	7 208.00	0.00%	0	0	3 353.60	-4.99%	0	0
5.2.2007	7 208.00	0.00%	0	0	3 530.00	0.00%	3 530	1
2.2.2007	7 208.00	0.00%	0	0	3 530.00	-0.14%	7 060	2
1.2.2007	7 208.00	0.00%	0	0	3 535.00	-0.14%	0	0
31.1.2007	7 208.00	0.00%	0	0	3 540.00	-0.14%	53 100	15
30.1.2007	7 208.00	0.00%	0	0	3 545.00	0.00%	0	0
29.1.2007	7 208.00	0.00%	0	0	3 545.00	0.00%	0	0
26.1.2007	7 208.00	0.00%	0	0	3 545.00	+0.02%	0	0
25.1.2007	7 208.00	0.00%	0	0	3 544.00	-0.05%	0	0
24.1.2007	7 208.00	0.00%	0	0	3 546.00	+0.02%	0	0
23.1.2007	7 208.00	0.00%	0	0	3 545.00	+0.39%	0	0
22.1.2007	7 208.00	0.00%	0	0	3 531.00	+0.02%	0	0
19.1.2007	7 208.00	0.00%	0	0	3 530.00	+8.61%	0	0
18.1.2007	7 208.00	0.00%	0	0	3 250.10	+1.40%	0	0
17.1.2007	7 208.00	0.00%	0	0	3 205.10	+0.14%	0	0
16.1.2007	7 208.00	0.00%	0	0	3 200.60	-0.94%	6 401	2
15.1.2007	7 208.00	0.00%	0	0	3 231.10	0.00%	0	0
12.1.2007	7 208.00	0.00%	0	0	3 231.10	-2.08%	12 924	4
11.1.2007	7 208.00	0.00%	0	0	3 300.00	-8.92%	19 800	6
10.1.2007	7 208.00	0.00%	0	0	3 623.40	0.00%	0	0
9.1.2007	7 208.00	0.00%	0	0	3 623.40	-9.99%	0	0
8.1.2007	7 208.00	0.00%	0	0	4 025.90	0.00%	0	0
5.1.2007	7 208.00	0.00%	0	0	4 026.00	+0.01%	72 467	18
4.1.2007	7 208.00	0.00%	0	0	4 025.50	+9.98%	24 153	6
3.1.2007	7 208.00	0.00%	0	0	3 660.00	+9.81%	58 560	16
2.1.2007	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
29.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
28.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
27.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
22.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
21.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
20.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
19.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
18.12.2006	7 208.00	0.00%	0	0	3 333.00	0.00%	0	0
15.12.2006	7 208.00	0.00%	0	0	3 333.00	-0.01%	6 666	2
14.12.2006	7 208.00	0.00%	0	0	3 333.50	0.00%	0	0
13.12.2006	7 208.00	0.00%	0	0	3 333.20	0.00%	0	0
12.12.2006	7 208.00	0.00%	0	0	3 333.10	-9.89%	33 331	10
11.12.2006	7 208.00	0.00%	0	0	3 699.00	+2.75%	81 378	22
8.12.2006	7 208.00	0.00%	0	0	3 600.00	-7.21%	28 800	8
7.12.2006	7 208.00	0.00%	0	0	3 880.00	0.00%	0	0
6.12.2006	7 208.00	0.00%	0	0	3 880.00	0.00%	0	0
5.12.2006	7 208.00	0.00%	0	0	3 880.00	+9.91%	85 360	22
4.12.2006	7 208.00	0.00%	0	0	3 530.10	0.00%	0	0
1.12.2006	7 208.00	0.00%	0	0	3 530.10	0.00%	0	0
30.11.2006	7 208.00	0.00%	0	0	3 530.10	0.00%	0	0
29.11.2006	7 208.00	0.00%	0	0	3 530.10	0.00%	0	0
28.11.2006	7 208.00	0.00%	0	0	3 530.10	0.00%	3 530	1
27.11.2006	7 208.00	0.00%	0	0	3 530.10	0.00%	0	0
24.11.2006	7 208.00	0.00%	0	0	3 530.10	+0.31%	21 181	6
23.11.2006	7 208.00	0.00%	0	0	3 519.10	0.00%	0	0
22.11.2006	7 208.00	0.00%	0	0	3 519.20	0.00%	0	0
21.11.2006	7 208.00	0.00%	0	0	3 519.10	+0.25%	0	0
20.11.2006	7 208.00	0.00%	0	0	3 510.00	+0.28%	0	0
16.11.2006	7 208.00	0.00%	0	0	3 500.00	+5.23%	41 303	12
15.11.2006	7 208.00	0.00%	0	0	3 325.80	-4.97%	0	0
14.11.2006	7 208.00	0.00%	0	0	3 500.00	0.00%	0	0
13.11.2006	7 208.00	0.00%	0	0	3 500.00	0.00%	56 000	16
10.11.2006	7 208.00	0.00%	0	0	3 500.00	-5.06%	123 804	37
9.11.2006	7 208.00	0.00%	0	0	3 686.80	-9.99%	0	0
8.11.2006	7 208.00	0.00%	0	0	4 096.40	-5.82%	40 964	10
7.11.2006	7 208.00	0.00%	0	0	4 350.00	-9.39%	268 539	59
6.11.2006	7 208.00	0.00%	0	0	4 801.00	-3.98%	48 011	10
3.11.2006	7 208.00	0.00%	0	0	5 000.00	0.00%	65 000	13
2.11.2006	7 208.00	0.00%	0	0	5 000.00	+2.03%	10 000	2
1.11.2006	7 208.00	0.00%	0	0	4 900.10	+1.91%	0	0
31.10.2006	7 208.00	0.00%	0	0	4 808.00	-3.84%	81 736	17
30.10.2006	7 208.00	0.00%	0	0	5 000.10	0.00%	0	0
27.10.2006	7 208.00	0.00%	0	0	5 000.00	+2.04%	0	0
26.10.2006	7 208.00	0.00%	0	0	4 900.00	0.00%	83 300	17
25.10.2006	7 208.00	0.00%	0	0	4 900.10	+1.90%	0	0
24.10.2006	7 208.00	0.00%	0	0	4 808.40	0.00%	0	0
23.10.2006	7 208.00	0.00%	0	0	4 808.00	0.00%	0	0
20.10.2006	7 208.00	0.00%	0	0	4 808.10	+0.16%	0	0
19.10.2006	7 208.00	0.00%	0	0	4 800.10		0	0
18.10.2006	7 208.00	0.00%	0	0	4 681.10	0.00%	0	0
17.10.2006	7 208.00	0.00%	0	0	4 681.00	-9.81%	46 811	10
16.10.2006	7 208.00	0.00%	0	0	5 190.40	-0.06%	0	0
13.10.2006	7 208.00	0.00%	0	0	5 193.60	-0.15%	0	0
12.10.2006	7 208.00	0.00%	0	0	5 201.70	0.00%	0	0
11.10.2006	7 208.00	0.00%	0	0	5 201.70	-0.08%	0	0
10.10.2006	7 208.00	0.00%	0	0	5 206.10	-0.56%	0	0
9.10.2006	7 208.00	0.00%	0	0	5 235.50	0.00%	0	0
6.10.2006	7 208.00	0.00%	0	0	5 236.00	+0.01%	0	0
5.10.2006	7 208.00	0.00%	0	0	5 235.00	-4.86%	209 407	40
4.10.2006	7 208.00	0.00%	0	0	5 502.70	0.00%	0	0
3.10.2006	7 208.00	0.00%	0	0	5 502.70	0.00%	0	0
2.10.2006	7 208.00	0.00%	0	0	5 502.70	0.00%	0	0
29.9.2006	7 208.00	0.00%	0	0	5 502.70	-0.18%	0	0
27.9.2006	7 208.00	0.00%	0	0	5 512.90	0.00%	0	0
26.9.2006	7 208.00	0.00%	0	0	5 512.90	0.00%	0	0
25.9.2006	7 208.00	0.00%	0	0	5 512.90	-2.45%	0	0
22.9.2006	7 208.00	0.00%	0	0	5 651.40	0.00%	0	0
21.9.2006	7 208.00	0.00%	0	0	5 651.40	0.00%	0	0
20.9.2006	7 208.00	0.00%	0	0	5 651.40	+2.75%	0	0
19.9.2006	7 208.00	0.00%	0	0	5 500.00	-7.92%	55 000	10
18.9.2006	7 208.00	0.00%	0	0	5 973.50	0.00%	0	0
15.9.2006	7 208.00	0.00%	0	0	5 973.50	0.00%	0	0
14.9.2006	7 208.00	0.00%	0	0	5 973.50	0.00%	0	0
13.9.2006	7 208.00	0.00%	0	0	5 973.50	0.00%	0	0
12.9.2006	7 208.00	0.00%	0	0	5 973.50	0.00%	0	0
11.9.2006	7 208.00	0.00%	0	0	5 973.50	+0.05%	0	0
8.9.2006	7 208.00	0.00%	0	0	5 970.00	+5.94%	59 700	10
7.9.2006	7 208.00	0.00%	0	0	5 635.00	0.00%	0	0
6.9.2006	7 208.00	0.00%	0	0	5 635.00	0.00%	0	0
5.9.2006	7 208.00	0.00%	0	0	5 635.00	+1.93%	0	0
4.9.2006	7 208.00	0.00%	0	0	5 527.80	-0.68%	0	0
1.9.2006	7 208.00	0.00%	0	0	5 565.80	-2.95%	0	0
31.8.2006	7 208.00	0.00%	0	0	5 735.00	0.00%	0	0
30.8.2006	7 208.00	0.00%	0	0	5 735.00	+4.27%	0	0
29.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
28.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
25.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
24.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
23.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
22.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
21.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
18.8.2006	7 208.00	0.00%	0	0	5 500.00	0.00%	0	0
17.8.2006	7 208.00	0.00%	0	0	5 500.00	+5.11%	16 500	3
16.8.2006	7 208.00	0.00%	0	0	5 232.60	0.00%	0	0
15.8.2006	7 208.00	0.00%	0	0	5 232.60	-4.86%	0	0
14.8.2006	7 208.00	0.00%	0	0	5 500.00	+0.31%	93 500	17
11.8.2006	7 208.00	0.00%	0	0	5 482.60	0.00%	0	0
10.8.2006	7 208.00	0.00%	0	0	5 482.70	0.00%	0	0
9.8.2006	7 208.00	0.00%	0	0	5 482.60	0.00%	0	0
8.8.2006	7 208.00	0.00%	0	0	5 482.60	0.00%	0	0
7.8.2006	7 208.00	0.00%	0	0	5 482.60	+0.09%	0	0
4.8.2006	7 208.00	0.00%	0	0	5 477.50	-0.15%	0	0
3.8.2006	7 208.00	0.00%	0	0	5 486.20	-0.21%	0	0
2.8.2006	7 208.00	0.00%	0	0	5 498.10	-0.29%	0	0
1.8.2006	7 208.00	0.00%	0	0	5 514.60	-0.40%	0	0
31.7.2006	7 208.00	0.00%	0	0	5 537.30	-0.33%	0	0
28.7.2006	7 208.00	0.00%	0	0	5 555.80	-1.59%	0	0
27.7.2006	7 208.00	0.00%	0	0	5 645.90	-0.15%	0	0
26.7.2006	7 208.00	0.00%	0	0	5 654.70	-1.35%	0	0
25.7.2006	7 208.00	0.00%	0	0	5 732.60	0.00%	0	0
24.7.2006	7 208.00	0.00%	0	0	5 732.60	0.00%	0	0
21.7.2006	7 208.00	0.00%	0	0	5 732.60	0.00%	0	0
20.7.2006	7 208.00	0.00%	0	0	5 732.60	0.00%	0	0
19.7.2006	7 208.00	0.00%	0	0	5 732.60	0.00%	0	0
18.7.2006	7 208.00	0.00%	0	0	5 732.60	+0.01%	0	0
17.7.2006	7 208.00	0.00%	0	0	5 731.60	0.00%	0	0
14.7.2006	7 208.00	0.00%	0	0	5 731.60	0.00%	0	0
13.7.2006	7 208.00	0.00%	0	0	5 731.60	+2.22%	0	0
12.7.2006	7 208.00	0.00%	0	0	5 607.10	-4.98%	33 643	6
11.7.2006	7 208.00	0.00%	0	0	5 901.10	0.00%	0	0
10.7.2006	7 208.00	0.00%	0	0	5 901.10	0.00%	0	0
7.7.2006	7 208.00	0.00%	0	0	5 901.10	0.00%	0	0
4.7.2006	7 208.00	0.00%	0	0	5 901.10	0.00%	0	0
3.7.2006	7 208.00	0.00%	0	0	5 901.10	-1.64%	0	0
30.6.2006	7 208.00	0.00%	0	0	6 000.00	+1.67%	60 000	10
29.6.2006	7 208.00	0.00%	0	0	5 901.10	0.00%	0	0
28.6.2006	7 208.00	0.00%	0	0	5 901.10	0.00%	0	0
27.6.2006	7 208.00	0.00%	0	0	5 901.10	+0.87%	0	0
26.6.2006	7 208.00	0.00%	0	0	5 850.00	-5.03%	52 650	9
23.6.2006	7 208.00	0.00%	0	0	6 160.00	0.00%	0	0
22.6.2006	7 208.00	0.00%	0	0	6 160.00	0.00%	0	0
21.6.2006	7 208.00	0.00%	0	0	6 160.00	+0.10%	0	0
20.6.2006	7 208.00	0.00%	0	0	6 153.30	0.00%	0	0
19.6.2006	7 208.00	0.00%	0	0	6 153.30	-3.90%	0	0
16.6.2006	7 208.00	0.00%	0	0	6 403.30	0.00%	0	0
15.6.2006	7 208.00	0.00%	0	0	6 403.30	0.00%	0	0
14.6.2006	7 208.00	0.00%	0	0	6 403.30	0.00%	0	0
13.6.2006	7 208.00	0.00%	0	0	6 403.30	0.00%	0	0
12.6.2006	7 208.00	0.00%	0	0	6 403.30	-1.25%	0	0
9.6.2006	7 208.00	0.00%	0	0	6 485.00	0.00%	0	0
8.6.2006	7 208.00	0.00%	0	0	6 485.00	0.00%	0	0
7.6.2006	7 208.00	0.00%	0	0	6 485.00	0.00%	0	0
6.6.2006	7 208.00	0.00%	0	0	6 485.00	0.00%	0	0
5.6.2006	7 208.00	0.00%	0	0	6 485.00	0.00%	0	0
2.6.2006	7 208.00	0.00%	0	0	6 485.00	-1.07%	0	0
1.6.2006	7 208.00	0.00%	0	0	6 555.50	0.00%	0	0
31.5.2006	7 208.00	0.00%	0	0	6 555.50	0.00%	0	0
30.5.2006	7 208.00	0.00%	0	0	6 555.50	0.00%	0	0
29.5.2006	7 208.00	0.00%	0	0	6 555.50	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›