PRAŽSKÁ ENERGETIKA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (485)
  • Diskuze (64)
  • Monitor (340)
  • 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 - PRAŽSKÁ ENERGETIKA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2005	4 401.00	0.00%	0	0
29.12.2005	4 401.00	0.00%	0	0	4 650.50	+5.73%	0	0
28.12.2005	4 401.00	0.00%	0	0	4 398.10	-2.26%	31 194	7
27.12.2005	4 401.00	0.00%	0	0	4 500.00	+3.18%	103 190	23
23.12.2005	4 401.00	0.00%	0	0	4 361.00	+0.13%	0	0
22.12.2005	4 401.00	0.00%	0	0	4 355.00	0.00%	43 550	10
21.12.2005	4 401.00	+0.02%	17 604	4	4 355.00	+0.11%	0	0
20.12.2005	4 400.00	0.00%	0	0	4 350.00	0.00%	8 700	2
19.12.2005	4 400.00	0.00%	0	0	4 350.00	-3.33%	26 020	6
16.12.2005	4 400.00	0.00%	0	0	4 500.00	+5.38%	22 500	5
15.12.2005	4 400.00	0.00%	0	0	4 270.00	-1.83%	8 540	2
14.12.2005	4 400.00	0.00%	0	0	4 350.00	-4.70%	8 700	2
13.12.2005	4 400.00	0.00%	0	0	4 565.00	-0.54%	0	0
12.12.2005	4 400.00	0.00%	0	0	4 590.10	+5.51%	0	0
9.12.2005	4 400.00	0.00%	0	0	4 350.00	-3.64%	8 700	2
8.12.2005	4 400.00	0.00%	0	0	4 514.50	+5.72%	0	0
7.12.2005	4 400.00	+0.57%	13 200	3	4 270.00	-4.52%	8 540	2
6.12.2005	4 375.00	0.00%	0	0	4 472.50	+4.98%	0	0
5.12.2005	4 375.00	0.00%	0	0	4 260.10	0.00%	25 561	6
2.12.2005	4 375.00	0.00%	0	0	4 260.00	-5.31%	4 260	1
1.12.2005	4 375.00	0.00%	0	0	4 499.00	+5.85%	44 990	10
30.11.2005	4 375.00	-2.78%	17 500	4	4 250.00	0.00%	17 000	4
29.11.2005	4 500.00	0.00%	0	0	4 250.00	-1.16%	38 250	9
28.11.2005	4 500.00	0.00%	0	0	4 300.00	+1.05%	30 100	7
25.11.2005	4 500.00	-4.26%	9 000	2	4 255.00	-0.11%	25 540	6
24.11.2005	4 700.00	0.00%	0	0	4 260.00	0.00%	8 520	2
23.11.2005	4 700.00	0.00%	0	0	4 260.00	+0.23%	0	0
22.11.2005	4 700.00	0.00%	0	0	4 250.00	+2.25%	0	0
21.11.2005	4 700.00	+7.43%	9 400	2	4 156.10	-3.34%	37 657	9
18.11.2005	4 375.00	0.00%	0	0	4 300.00	-7.03%	45 232	10
16.11.2005	4 375.00	0.00%	0	0	4 625.50	+10.00%	17 671	4
15.11.2005	4 375.00	0.00%	0	0	4 205.00	-4.54%	8 410	2
14.11.2005	4 375.00	0.00%	21 875	5	4 405.00	-0.45%	0	0
11.11.2005	4 375.00	0.00%	0	0	4 425.00	+0.09%	0	0
10.11.2005	4 375.00	0.00%	0	0	4 420.60	-5.81%	0	0
9.11.2005	4 375.00	0.00%	0	0	4 693.30	+6.66%	17 699	4
8.11.2005	4 375.00	+0.57%	8 750	2	4 400.10	+1.01%	0	0
7.11.2005	4 350.00	0.00%	0	0	4 356.10	+4.81%	0	0
4.11.2005	4 350.00	0.00%	0	0	4 156.00	+3.90%	0	0
3.11.2005	4 350.00	0.00%	0	0	4 000.00	0.00%	28 000	7
2.11.2005	4 350.00	0.00%	0	0	4 000.00	+1.06%	0	0
1.11.2005	4 350.00	0.00%	8 700	2	3 957.80	-7.00%	7 916	2
31.10.2005	4 350.00	0.00%	0	0	4 256.00	+3.80%	0	0
27.10.2005	4 350.00	0.00%	0	0	4 100.00	-4.65%	41 000	10
26.10.2005	4 350.00	0.00%	0	0	4 300.00	+4.71%	55 100	13
25.10.2005	4 350.00	0.00%	0	0	4 106.40	0.00%	0	0
24.10.2005	4 350.00	0.00%	0	0	4 106.40	-5.96%	8 213	2
21.10.2005	4 350.00	0.00%	0	0	4 367.00	+5.08%	0	0
20.10.2005	4 350.00	0.00%	0	0	4 155.60	+1.35%	50 561	12
19.10.2005	4 350.00	0.00%	0	0	4 100.00	-0.41%	16 511	4
18.10.2005	4 350.00	0.00%	0	0	4 117.10	+2.89%	0	0
17.10.2005	4 350.00	0.00%	17 400	4	4 001.10	-4.73%	49 406	12
14.10.2005	4 350.00	0.00%	0	0	4 200.00	+0.96%	8 400	2
13.10.2005	4 350.00	0.00%	0	0	4 160.00	-7.28%	8 320	2
12.10.2005	4 350.00	0.00%	0	0	4 487.00	0.00%	0	0
11.10.2005	4 350.00	0.00%	0	0	4 487.00	+0.15%	0	0
10.10.2005	4 350.00	0.00%	0	0	4 480.00	+7.86%	112 177	25
7.10.2005	4 350.00	0.00%	0	0	4 153.30	-1.11%	4 153	1
6.10.2005	4 350.00	0.00%	0	0	4 200.00	0.00%	126 000	30
5.10.2005	4 350.00	0.00%	0	0	4 200.00	0.00%	0	0
4.10.2005	4 350.00	0.00%	0	0	4 200.00	-6.91%	4 200	1
3.10.2005	4 350.00	0.00%	0	0	4 512.00	+7.42%	0	0
30.9.2005	4 350.00	0.00%	0	0	4 200.00	-2.32%	127 200	29
29.9.2005	4 350.00	0.00%	0	0	4 300.00	+0.44%	0	0
27.9.2005	4 350.00	0.00%	0	0	4 281.00	0.00%	0	0
26.9.2005	4 350.00	0.00%	0	0	4 281.00	+3.13%	0	0
23.9.2005	4 350.00	0.00%	0	0	4 151.00	-3.46%	34 102	8
22.9.2005	4 350.00	+1.16%	8 700	2	4 300.00	0.00%	8 600	2
21.9.2005	4 300.00	0.00%	17 200	4	4 300.00	+4.85%	77 400	18
20.9.2005	4 300.00	0.00%	64 500	15	4 101.00	+0.01%	54 306	13
19.9.2005	4 300.00	0.00%	12 900	3	4 100.50	0.00%	24 605	6
16.9.2005	4 300.00	+6.12%	103 200	24	4 100.50	-0.11%	98 403	24
15.9.2005	4 052.00	0.00%	0	0	4 105.30	+0.11%	8 211	2
14.9.2005	4 052.00	0.00%	0	0	4 100.50	+0.01%	4 101	1
13.9.2005	4 052.00	0.00%	0	0	4 100.00	-3.54%	24 601	6
12.9.2005	4 052.00	0.00%	0	0	4 250.60	+6.23%	0	0
9.9.2005	4 052.00	+1.30%	4 052	1	4 001.10	+0.01%	12 003	3
8.9.2005	4 000.00	0.00%	0	0	4 000.60	+0.01%	86 805	21
7.9.2005	4 000.00	0.00%	0	0	4 000.00	0.00%	0	0
6.9.2005	4 000.00	0.00%	0	0	4 000.00	0.00%	24 000	6
5.9.2005	4 000.00	0.00%	0	0	4 000.00	0.00%	52 001	13
2.9.2005	4 000.00	0.00%	0	0	4 000.00	0.00%	84 000	21
1.9.2005	4 000.00	0.00%	0	0	4 000.10	0.00%	20 001	5
31.8.2005	4 000.00	0.00%	0	0	4 000.10	+1.08%	8 000	2
30.8.2005	4 000.00	0.00%	0	0	3 957.00	-1.10%	15 828	4
29.8.2005	4 000.00	0.00%	0	0	4 001.20	0.00%	12 003	3
26.8.2005	4 000.00	0.00%	0	0	4 001.20	-1.20%	4 001	1
25.8.2005	4 000.00	0.00%	0	0	4 050.00	-2.49%	20 250	5
24.8.2005	4 000.00	0.00%	0	0	4 153.50	+4.98%	0	0
23.8.2005	4 000.00	0.00%	0	0	3 956.40	0.00%	7 913	2
22.8.2005	4 000.00	0.00%	0	0	3 956.60	+0.01%	11 870	3
19.8.2005	4 000.00	0.00%	0	0	3 956.00	+0.01%	7 912	2
18.8.2005	4 000.00	0.00%	0	0	3 955.40	+0.01%	7 911	2
17.8.2005	4 000.00	0.00%	0	0	3 955.00	+1.40%	7 910	2
16.8.2005	4 000.00	0.00%	0	0	3 900.10	+2.48%	19 500	5
15.8.2005	4 000.00	0.00%	0	0	3 805.60	-2.42%	42 968	11
12.8.2005	4 000.00	+6.67%	8 000	2	3 900.00	+2.63%	97 500	25
11.8.2005	3 750.00	0.00%	0	0	3 800.00	0.00%	3 800	1
10.8.2005	3 750.00	0.00%	0	0	3 800.00	+2.67%	15 500	4
9.8.2005	3 750.00	0.00%	0	0	3 701.00	-1.30%	7 402	2
8.8.2005	3 750.00	0.00%	0	0	3 750.00	-1.31%	11 250	3
5.8.2005	3 750.00	0.00%	0	0	3 800.00	0.00%	11 400	3
4.8.2005	3 750.00	0.00%	0	0	3 800.00	-0.65%	11 400	3
3.8.2005	3 750.00	0.00%	0	0	3 825.00	0.00%	0	0
2.8.2005	3 750.00	0.00%	0	0	3 825.00	-1.92%	0	0
1.8.2005	3 750.00	0.00%	0	0	3 900.00	+4.00%	85 625	22
29.7.2005	3 750.00	0.00%	0	0	3 750.00	-1.31%	3 750	1
28.7.2005	3 750.00	0.00%	0	0	3 800.00	+1.33%	3 800	1
27.7.2005	3 750.00	0.00%	0	0	3 750.00	-2.59%	71 900	19
26.7.2005	3 750.00	0.00%	0	0	3 850.00	-0.10%	22 801	6
25.7.2005	3 750.00	0.00%	0	0	3 853.90	-3.41%	0	0
22.7.2005	3 750.00	0.00%	0	0	3 990.00	+7.83%	144 710	37
21.7.2005	3 750.00	0.00%	0	0	3 700.00	-3.36%	0	0
20.7.2005	3 750.00	0.00%	0	0	3 829.00	+9.32%	118 090	31
19.7.2005	3 750.00	0.00%	0	0	3 502.50	-7.09%	17 513	5
18.7.2005	3 750.00	0.00%	0	0	3 770.00	0.00%	71 361	19
15.7.2005	3 750.00	0.00%	0	0	3 770.00	-0.78%	120 640	32
14.7.2005	3 750.00	+2.74%	18 750	5	3 800.00	+4.25%	57 000	15
13.7.2005	3 650.00	0.00%	0	0	3 645.00	+0.67%	0	0
12.7.2005	3 650.00	0.00%	0	0	3 620.50	+4.91%	0	0
11.7.2005	3 650.00	0.00%	0	0	3 451.00	+0.01%	6 902	2
8.7.2005	3 650.00	0.00%	0	0	3 450.50	0.00%	3 451	1
7.7.2005	3 650.00	0.00%	0	0	3 450.50	0.00%	3 451	1
4.7.2005	3 650.00	0.00%	0	0	3 450.50	-2.11%	116 801	32
1.7.2005	3 650.00	+4.29%	14 600	4	3 525.00	+3.67%	0	0
30.6.2005	3 500.00	0.00%	0	0	3 400.10	-2.85%	48 900	14
29.6.2005	3 500.00	0.00%	0	0	3 500.00	0.00%	21 000	6
28.6.2005	3 500.00	0.00%	0	0	3 500.10	0.00%	0	0
27.6.2005	3 500.00	0.00%	0	0	3 500.10	0.00%	0	0
24.6.2005	3 500.00	0.00%	0	0	3 500.00	-0.56%	0	0
23.6.2005	3 500.00	0.00%	0	0	3 520.00	+3.52%	0	0
22.6.2005	3 500.00	0.00%	0	0	3 400.00	+2.70%	37 400	11
21.6.2005	3 500.00	0.00%	0	0	3 310.30	0.00%	9 931	3
20.6.2005	3 500.00	0.00%	0	0	3 310.20	0.00%	6 620	2
17.6.2005	3 500.00	0.00%	0	0	3 310.00	-7.39%	6 710	2
16.6.2005	3 500.00	0.00%	0	0	3 574.50	+2.12%	0	0
15.6.2005	3 500.00	0.00%	3 500	1	3 500.00	+2.94%	87 400	25
14.6.2005	3 500.00	0.00%	0	0	3 400.00	-2.85%	6 800	2
13.6.2005	3 500.00	0.00%	0	0	3 500.00	+5.90%	0	0
10.6.2005	3 500.00	0.00%	0	0	3 305.00	-1.78%	3 305	1
9.6.2005	3 500.00	0.00%	0	0	3 365.10	0.00%	37 016	11
8.6.2005	3 500.00	0.00%	0	0	3 365.10	-3.37%	16 826	5
7.6.2005	3 500.00	0.00%	0	0	3 482.60	0.00%	0	0
6.6.2005	3 500.00	0.00%	0	0	3 482.60	+3.62%	0	0
3.6.2005	3 500.00	0.00%	0	0	3 360.90	-3.43%	6 722	2
2.6.2005	3 500.00	0.00%	0	0	3 480.50	+3.56%	0	0
1.6.2005	3 500.00	0.00%	0	0	3 360.70	-3.43%	3 361	1
31.5.2005	3 500.00	0.00%	0	0	3 480.30		0	0
30.5.2005	3 500.00	+4.51%	10 500	3	3 480.30	+3.57%	0	0
27.5.2005	3 349.00	0.00%	0	0	3 360.30	0.00%	3 360	1
26.5.2005	3 349.00	0.00%	0	0	3 360.20	-3.98%	6 720	2
25.5.2005	3 349.00	0.00%	0	0	3 499.60	+4.43%	0	0
24.5.2005	3 349.00	0.00%	0	0	3 351.10	0.00%	6 702	2
23.5.2005	3 349.00	-4.99%	6 698	2	3 351.00	+1.38%	0	0
20.5.2005	3 525.00	0.00%	0	0	3 305.10	0.00%	0	0
19.5.2005	3 525.00	0.00%	0	0	3 305.10	0.00%	0	0
18.5.2005	3 525.00	0.00%	0	0	3 305.10	-4.93%	19 831	6
17.5.2005	3 525.00	0.00%	0	0	3 476.60	0.00%	0	0
16.5.2005	3 525.00	0.00%	0	0	3 476.60	+5.18%	0	0
13.5.2005	3 525.00	0.00%	0	0	3 305.10	+0.05%	20 055	6
12.5.2005	3 525.00	0.00%	0	0	3 303.30	0.00%	29 728	9
11.5.2005	3 525.00	0.00%	0	0	3 303.00	-0.95%	16 515	5
10.5.2005	3 525.00	0.00%	0	0	3 335.00	-4.49%	146 749	44
9.5.2005	3 525.00	0.00%	0	0	3 492.10	+4.70%	0	0
6.5.2005	3 525.00	0.00%	0	0	3 335.10	+0.07%	23 346	7
5.5.2005	3 525.00	0.00%	0	0	3 332.50	-0.07%	73 320	22
4.5.2005	3 525.00	0.00%	0	0	3 335.10	0.00%	26 681	8
3.5.2005	3 525.00	0.00%	0	0	3 335.20	0.00%	67 277	20
2.5.2005	3 525.00	0.00%	0	0	3 335.20	-1.68%	33 351	10
29.4.2005	3 525.00	0.00%	0	0	3 392.50	+0.07%	0	0
28.4.2005	3 525.00	0.00%	0	0	3 390.10	+1.80%	0	0
27.4.2005	3 525.00	0.00%	0	0	3 330.10	-1.76%	23 670	7
26.4.2005	3 525.00	0.00%	0	0	3 390.10	+2.72%	0	0
25.4.2005	3 525.00	0.00%	0	0	3 300.10	-4.34%	13 200	4
22.4.2005	3 525.00	0.00%	0	0	3 450.00	-2.80%	13 800	4
21.4.2005	3 525.00	0.00%	0	0	3 549.50	+2.88%	0	0
20.4.2005	3 525.00	0.00%	0	0	3 450.00	-3.29%	6 900	2
19.4.2005	3 525.00	0.00%	0	0	3 567.50	+3.40%	0	0
18.4.2005	3 525.00	0.00%	0	0	3 450.00	-3.29%	13 800	4
15.4.2005	3 525.00	0.00%	0	0	3 567.50	+6.49%	0	0
14.4.2005	3 525.00	+2.98%	7 050	2	3 350.00	0.00%	16 750	5
13.4.2005	3 423.00	0.00%	0	0	3 350.00	-4.76%	13 400	4
12.4.2005	3 423.00	0.00%	0	0	3 517.50	0.00%	0	0
11.4.2005	3 423.00	0.00%	0	0	3 517.50	0.00%	0	0
8.4.2005	3 423.00	0.00%	0	0	3 517.50	0.00%	0	0
7.4.2005	3 423.00	0.00%	0	0	3 517.50	+5.00%	0	0
6.4.2005	3 423.00	0.00%	0	0	3 350.00	0.00%	33 500	10
5.4.2005	3 423.00	0.00%	0	0	3 350.10	+1.51%	23 450	7
4.4.2005	3 423.00	0.00%	0	0	3 300.10	-2.99%	33 511	10
1.4.2005	3 423.00	0.00%	0	0	3 402.00	-2.12%	6 804	2
31.3.2005	3 423.00	0.00%	0	0	3 476.00	0.00%	0	0
30.3.2005	3 423.00	0.00%	0	0	3 476.00	+2.20%	0	0
29.3.2005	3 423.00	0.00%	0	0	3 401.00	-2.15%	3 401	1
25.3.2005	3 423.00	0.00%	0	0	3 476.00	+0.01%	0	0
24.3.2005	3 423.00	0.00%	0	0	3 475.50	+0.01%	0	0
23.3.2005	3 423.00	+5.00%	3 423	1	3 475.00	+1.90%	0	0
22.3.2005	3 260.00	0.00%	0	0	3 410.10	+0.29%	3 410	1
21.3.2005	3 260.00	-5.67%	6 520	2	3 400.00	0.00%	10 200	3
18.3.2005	3 456.00	0.00%	0	0	3 400.00	-4.22%	20 350	6
17.3.2005	3 456.00	0.00%	0	0	3 550.00	0.00%	7 100	2
‹‹ First 60 ‹‹ First 20 Next 200 ›