ŽĎAS - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (132)
  • Diskuze (217)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - ŽĎAS
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
29.12.2005					582.90	+2.04%	0	0
28.12.2005					571.20	-1.51%	2 856	5
27.12.2005					580.00	0.00%	0	0
23.12.2005					580.00	+0.67%	0	0
22.12.2005					576.10	-0.67%	720 125	1 250
21.12.2005					580.00	-4.76%	297 160	490
20.12.2005					609.00	+0.16%	0	0
19.12.2005					608.00	-2.56%	45 600	75
16.12.2005					624.00	+2.63%	0	0
15.12.2005					608.00	-2.56%	1 824	3
14.12.2005					624.00	+2.80%	0	0
13.12.2005					607.00	0.00%	607	1
12.12.2005					607.00	+0.57%	25 494	42
9.12.2005					603.50	-0.77%	14 554	24
8.12.2005					608.20	+0.19%	0	0
7.12.2005					607.00	0.00%	11 556	19
6.12.2005					607.00	-0.49%	10 325	17
5.12.2005					610.00	0.00%	39 650	65
2.12.2005					610.00	-5.42%	9 760	16
1.12.2005					645.00	+5.73%	152 795	237
30.11.2005					610.00	-2.32%	17 080	28
29.11.2005					624.50	+3.20%	0	0
28.11.2005					605.10	0.00%	56 274	93
25.11.2005					605.10	0.00%	16 338	27
24.11.2005					605.10	0.00%	19 363	32
23.11.2005					605.10	-6.18%	185 534	290
22.11.2005					645.00	0.00%	12 255	19
21.11.2005					645.00	-1.45%	32 885	51
18.11.2005					654.50	+1.47%	0	0
16.11.2005					645.00	0.00%	1 935	3
15.11.2005					645.00	0.00%	2 178 165	3 377
14.11.2005					645.00	+7.50%	1 388 550	2 153
11.11.2005					600.00	+1.01%	172 680	289
10.11.2005					594.00	+0.67%	8 907	15
9.11.2005					590.00	0.00%	188 900	320
8.11.2005					590.00	+0.92%	237 504	404
7.11.2005					584.60	-10.06%	71 840	119
4.11.2005					650.00	-9.72%	776 266	1 195
3.11.2005					720.00	+9.87%	33 096	46
2.11.2005					655.30	-2.19%	3 929	6
1.11.2005					670.00	+1.51%	21 440	32
31.10.2005					660.00	+0.64%	0	0
27.10.2005					655.80	+2.07%	10 493	16
26.10.2005					642.50	+1.13%	7 710	12
25.10.2005					635.30	-4.86%	0	0
24.10.2005					667.80	+1.87%	0	0
21.10.2005					655.50	+4.77%	0	0
20.10.2005					625.60	-0.06%	3 128	5
19.10.2005					626.00	-0.31%	9 384	15
18.10.2005					628.00	+0.31%	0	0
17.10.2005					626.00	-1.19%	6 896	11
14.10.2005					633.60	+0.57%	0	0
13.10.2005					630.00	-3.27%	44 354	70
12.10.2005					651.30	+0.01%	7 816	12
11.10.2005					651.20	-2.48%	19 536	30
10.10.2005					667.80	+2.54%	0	0
7.10.2005					651.20	+4.27%	1 302	2
6.10.2005					624.50	-0.08%	9 368	15
5.10.2005					625.00	-1.32%	7 525	12
4.10.2005					633.40	-2.73%	2 534	4
3.10.2005					651.20	+3.69%	19 535	30
30.9.2005					628.00	+0.80%	0	0
29.9.2005					623.00	-1.98%	6 280	10
27.9.2005					635.60	-3.40%	41 496	66
26.9.2005					658.00	+9.48%	22 801	35
23.9.2005					601.00	0.00%	3 606	6
22.9.2005					601.00	-3.06%	58 147	94
21.9.2005					620.00		13 640	22
20.9.2005					620.00		16 740	27
19.9.2005					620.00	0.00%	16 740	27
16.9.2005					620.00	-2.45%	4 340	7
15.9.2005					635.60	+2.51%	0	0
14.9.2005					620.00	+1.12%	7 440	12
13.9.2005					613.10	+0.01%	18 393	30
12.9.2005					613.00	-2.01%	4 291	7
9.9.2005					625.60	+3.11%	45 560	73
8.9.2005					606.70	+0.94%	0	0
7.9.2005					601.00	+0.16%	4 804	8
6.9.2005					600.00	0.00%	15 600	26
5.9.2005					600.00	-5.51%	10 770	18
2.9.2005					635.00	+4.32%	63 500	100
1.9.2005					608.70	+5.34%	0	0
31.8.2005					577.80	+0.31%	5 778	10
30.8.2005					576.00	0.00%	30 570	53
29.8.2005					576.00	+0.03%	5 184	9
26.8.2005					575.80	-7.12%	17 274	30
25.8.2005					620.00	+9.40%	6 820	11
24.8.2005					566.70	-0.75%	5 660	10
23.8.2005					571.00	-3.87%	11 356	20
22.8.2005					594.00	+10.00%	51 092	89
19.8.2005					540.00	0.00%	1 080	2
18.8.2005					540.00	0.00%	13 550	25
17.8.2005					540.00	-3.57%	27 390	50
16.8.2005					560.00	+1.59%	35 569	60
15.8.2005					551.20	+0.21%	5 512	10
12.8.2005					550.00	0.00%	14 850	27
11.8.2005					550.00	-0.01%	60 657	110
10.8.2005					550.10	-8.49%	70 040	126
9.8.2005					601.20	+4.04%	0	0
8.8.2005					577.80	+2.01%	1 733	3
5.8.2005					566.40	+2.98%	3 382	6
4.8.2005					550.00	+0.78%	2 750	5
3.8.2005					545.70	-9.05%	13 159	24
2.8.2005					600.00	0.00%	4 200	7
1.8.2005					600.00	+6.76%	15 000	25
29.12.2004	529.00	+4.86%	5 819	11	562.00	+0.35%	93 783	167
28.12.2004	504.50	0.00%	0	0	560.00	+5.66%	465 787	836
27.12.2004	504.50	0.00%	0	0	530.00	+3.92%	312 650	576
23.12.2004	504.50	0.00%	0	0	510.00	0.00%	35 208	69
22.12.2004	504.50	+7.98%	10 090	20	510.00	0.00%	138 720	272
21.12.2004	467.20	-0.60%	3 738	8	510.00	0.00%	146 379	287
20.12.2004	470.00	0.00%	2 820	6	510.00	0.00%	119 355	234
17.12.2004	470.00	-4.08%	12 202	26	510.00	0.00%	84 660	166
16.12.2004	490.00	+7.69%	19 630	40	510.00	+4.08%	174 040	342
15.12.2004	455.00	0.00%	0	0	490.00	0.00%	39 200	80
14.12.2004	455.00	0.00%	0	0	490.00	+5.19%	118 850	245
13.12.2004	455.00	0.00%	0	0	465.80	+2.30%	80 267	174
10.12.2004	455.00	+0.89%	16 360	36	455.30	+1.04%	53 725	118
9.12.2004	451.00	+6.12%	4 510	10	450.60	+2.03%	85 380	190
8.12.2004	425.00	0.00%	0	0	441.60	-0.87%	1 026 150	2 109
7.12.2004	425.00	+6.25%	5 100	12	445.50	+3.48%	37 989	85
6.12.2004	400.00	0.00%	0	0	430.50	+0.11%	70 434	166
3.12.2004	400.00	0.00%	0	0	430.00	+3.58%	62 379	142
2.12.2004	400.00	0.00%	0	0	415.10	-6.71%	92 227	214
1.12.2004	400.00	0.00%	0	0	445.00	-0.89%	116 660	260
30.11.2004	400.00	-4.76%	12 800	32	449.00	0.00%	330 488	735
29.11.2004	420.00	-2.78%	4 200	10	449.00	+5.44%	340 522	778
26.11.2004	432.00	0.00%	25 920	60	425.80	+1.35%	332 025	787
25.11.2004	432.00	0.00%	12 960	30	420.10	-6.68%	374 237	853
24.11.2004	432.00	+0.47%	10 776	25	450.20	+0.94%	548 226	1 222
23.11.2004	430.00	-4.42%	25 822	60	446.00	+0.45%	351 970	794
22.11.2004	449.90	+6.59%	26 994	60	444.00	-1.11%	273 661	617
19.11.2004	422.10	0.00%	0	0	449.00	+5.00%	149 769	338
18.11.2004	422.10	0.00%	0	0	427.60	+0.54%	80 375	191
16.11.2004	422.10	0.00%	8 442	20	425.30	-0.16%	87 588	206
15.11.2004	422.10	0.00%	0	0	426.00	-0.44%	75 697	176
12.11.2004	422.10	+0.24%	4 221	10	427.90	+0.39%	21 395	50
11.11.2004	421.10	0.00%	12 633	30	426.20	+0.51%	34 104	80
10.11.2004	421.10	-0.92%	12 703	30	424.00	+0.90%	35 431	84
9.11.2004	425.00	+5.99%	31 575	75	420.20	+1.25%	133 476	310
8.11.2004	401.00	0.00%	0	0	415.00	+1.04%	148 317	358
5.11.2004	401.00	-10.89%	13 920	35	410.70	+0.66%	47 112	114
4.11.2004	450.00	0.00%	0	0	408.00	-0.48%	144 930	356
3.11.2004	450.00	-1.10%	18 000	40	410.00	-9.89%	180 888	418
2.11.2004	455.00	0.00%	0	0	455.00	-0.21%	11 375	25
1.11.2004	455.00	0.00%	8 190	18	456.00	+0.88%	19 114	42
29.10.2004	455.00	0.00%	0	0	452.00	0.00%	45 169	100
27.10.2004	455.00	0.00%	0	0	452.00	+0.42%	2 260	5
26.10.2004	455.00	0.00%	0	0	450.10	0.00%	28 806	64
25.10.2004	455.00	+0.89%	28 210	62	450.10	+0.55%	37 708	84
22.10.2004	451.00	+1.35%	451	1	447.60	-0.31%	72 953	163
21.10.2004	445.00	-1.11%	77 135	173	449.00	-0.24%	55 020	122
20.10.2004	450.00	0.00%	0	0	450.10	+0.58%	27 372	61
19.10.2004	450.00	0.00%	0	0	447.50	+1.01%	25 004	56
18.10.2004	450.00	0.00%	0	0	443.00	-0.40%	63 019	142
15.10.2004	450.00	0.00%	0	0	444.80	-0.04%	49 006	110
14.10.2004	450.00	0.00%	26 550	59	445.00	+1.13%	116 418	264
13.10.2004	450.00	-0.22%	40 530	90	440.00	+4.24%	138 232	322
12.10.2004	451.00	0.00%	0	0	422.10	-1.83%	103 780	247
11.10.2004	451.00	-0.22%	13 530	30	430.00	-0.94%	75 508	177
8.10.2004	452.00	+0.22%	18 055	40	434.10	-3.55%	46 130	105
7.10.2004	451.00	+3.68%	19 815	45	450.10	-3.20%	123 035	272
6.10.2004	435.00	+0.23%	7 785	18	465.00	+10.66%	57 143	135
5.10.2004	434.00	0.00%	13 020	30	420.20	-4.08%	103 082	241
4.10.2004	434.00	-0.23%	32 146	74	438.10	0.00%	60 458	138
1.10.2004	435.00	0.00%	0	0	438.10	+0.02%	70 077	154
30.9.2004	435.00	-1.36%	6 525	15	438.00	-0.45%	108 895	242
29.9.2004	441.00	+5.00%	32 304	74	440.00	+3.38%	55 338	128
27.9.2004	420.00	-3.00%	51 140	120	425.60	0.00%	42 123	100
24.9.2004	433.00	0.00%	3 897	9	425.60	+1.21%	76 422	180
23.9.2004	433.00	+0.46%	25 980	60	420.50	+0.11%	58 549	140
22.9.2004	431.00	+0.23%	13 792	32	420.00	-6.66%	57 563	136
21.9.2004	430.00	0.00%	0	0	450.00	+8.85%	66 600	148
20.9.2004	430.00	-2.27%	6 450	15	413.40	+0.07%	115 249	262
17.9.2004	440.00	0.00%	0	0	413.10	+0.26%	38 002	92
16.9.2004	440.00	+2.33%	7 040	16	412.00	-4.18%	104 235	240
15.9.2004	430.00	0.00%	0	0	430.00	+4.82%	41 364	98
14.9.2004	430.00	0.00%	1 720	4	410.20	-3.50%	91 821	205
13.9.2004	430.00	-2.27%	19 350	45	425.10	+0.02%	58 634	135
10.9.2004	440.00	+2.33%	28 550	65	425.00	+3.33%	87 409	207
9.9.2004	430.00	0.00%	0	0	411.30	-4.34%	90 928	222
8.9.2004	430.00	0.00%	0	0	430.00	-1.14%	71 990	167
7.9.2004	430.00	0.00%	12 900	30	435.00	-2.90%	13 050	30
6.9.2004	430.00	+7.50%	301 000	700	448.00	+1.54%	38 015	85
3.9.2004	400.00	0.00%	0	0	441.20	-2.81%	12 104	27
2.9.2004	400.00	0.00%	0	0	454.00	+5.33%	107 570	239
1.9.2004	400.00	0.00%	0	0	431.00	+2.61%	57 128	129
31.8.2004	400.00	0.00%	0	0	420.00	-7.69%	89 530	201
30.8.2004	400.00	0.00%	0	0	455.00	-9.00%	50 100	110
27.8.2004	400.00	0.00%	0	0	500.00	+9.86%	30 339	62
26.8.2004	400.00	0.00%	0	0	455.10	-9.97%	66 993	146
25.8.2004	400.00	0.00%	0	0	505.50	+9.98%	1 011	2
24.8.2004	400.00	0.00%	0	0	459.60	+4.45%	0	0
23.8.2004	400.00	0.00%	0	0	440.00	+10.00%	52 249	125
20.8.2004	400.00	-1.23%	12 000	30	400.00	0.00%	16 001	40
19.8.2004	405.00	0.00%	0	0	400.00	+2.04%	24 003	60
18.8.2004	405.00	0.00%	0	0	392.00	-2.00%	25 576	65
17.8.2004	405.00	0.00%	0	0	400.00	+2.04%	22 748	57
16.8.2004	405.00	0.00%	0	0	392.00	-4.62%	15 160	38
13.8.2004	405.00	0.00%	0	0	411.00	-0.12%	11 097	27
‹‹ First 60 ‹‹ First 20 Next 200 ›