AVIA - Prague Stock Exchange price chart for year 2009

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (332)
  • Diskuze (290)
  • Monitor (274)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

2003 2004 2005 2006 2007 2008 2009 Interactive

The Prague Sotck Exchange and RM-System - daily results - AVIA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
14.8.2009					42.50	-0.23%	23 872	565
13.8.2009					42.60	+6.76%	34 074	850
12.8.2009					39.90	+5.00%	30 933	818
11.8.2009					38.00	-20.66%	52 229	1 315
10.8.2009					47.90	0.00%	2 970	62
7.8.2009					47.90	+6.44%	0	0
6.8.2009					45.00	0.00%	13 500	300
5.8.2009					45.00	-10.00%	21 234	484
4.8.2009					50.00	-14.96%	5 000	100
3.8.2009					58.80	0.00%	588	10
31.7.2009					58.80	+20.00%	0	0
30.7.2009					49.00	-1.20%	32 117	644
29.7.2009					49.60	+23.38%	24 712	500
28.7.2009					40.20	+0.50%	40 946	900
27.7.2009					40.00	-4.76%	16 664	400
24.7.2009					42.00	0.00%	0	0
23.7.2009					42.00		42	1
22.7.2009							5 144	118
21.7.2009							0	0
20.7.2009							0	0
17.7.2009						0.00%	0	0
16.7.2009					49.50	0.00%	0	0
15.7.2009					49.50	0.00%	1 634	33
14.7.2009					49.50	+1.02%	0	0
13.7.2009					49.00	0.00%	0	0
10.7.2009					49.00	-1.01%	0	0
9.7.2009					49.50	0.00%	0	0
8.7.2009					49.50	+10.00%	0	0
7.7.2009					45.00	0.00%	4 500	100
3.7.2009					45.00	0.00%	0	0
2.7.2009					45.00	0.00%	0	0
1.7.2009					45.00	+12.50%	0	0
30.6.2009					40.00	-18.36%	10 041	244
29.6.2009					49.00	+10.36%	0	0
26.6.2009					44.40	+11.00%	0	0
25.6.2009					40.00	-20.00%	5 000	125
24.6.2009					50.00	+0.20%	6 531	151
23.6.2009					49.90	0.00%	499	10
22.6.2009					49.90	0.00%	0	0
19.6.2009					49.90	0.00%	0	0
18.6.2009					49.90	+1.83%	699	14
17.6.2009					49.00	0.00%	0	0
16.6.2009					49.00	-18.19%	0	0
15.6.2009
12.6.2009					59.90	0.00%	0	0
11.6.2009					59.90	0.00%	0	0
10.6.2009					59.90	0.00%	0	0
9.6.2009					59.90	-13.18%	1 316	20
8.6.2009					69.00	+1.47%	6 215	93
5.6.2009					68.00	0.00%	8 024	121
4.6.2009					68.00	-1.30%	846	13
3.6.2009					68.90	+19.61%	1 693	26
2.6.2009					57.60	+20.00%	2 880	50
1.6.2009					48.00	0.00%	0	0
29.5.2009					48.00		0	0
28.5.2009							0	0
27.5.2009						0.00%	0	0
26.5.2009					48.00	+16.50%	960	20
25.5.2009					41.20	0.00%	0	0
22.5.2009					41.20	0.00%	0	0
21.5.2009					41.20	0.00%	0	0
20.5.2009					40.00	+12.99%	1 000	25
19.5.2009					35.40	0.00%	0	0
18.5.2009					35.10	0.00%	0	0
15.5.2009					35.00	+9.38%	3 500	100
14.5.2009					32.00	+0.63%	4 140	130
13.5.2009					31.80	-20.50%	7 016	220
12.5.2009
11.5.2009					40.00	+21.21%	360	9
7.5.2009
6.5.2009					33.00	0.00%	0	0
5.5.2009					33.00	0.00%	0	0
4.5.2009					33.00	0.00%	0	0
30.4.2009					33.00	0.00%	0	0
29.4.2009					33.00	0.00%	0	0
28.4.2009					33.00	0.00%	0	0
27.4.2009					30.10	0.00%	0	0
24.4.2009					30.10	0.00%	0	0
23.4.2009					30.10	0.00%	0	0
22.4.2009					30.10		0	0
21.4.2009					30.10	0.00%	0	0
20.4.2009					30.10	0.00%	0	0
17.4.2009					30.10	0.00%	0	0
16.4.2009					27.60	0.00%	0	0
15.4.2009					27.60	0.00%	0	0
14.4.2009					27.60	-19.77%	276	10
10.4.2009					34.40	0.00%	0	0
9.4.2009					34.40	0.00%	0	0
8.4.2009					34.40	0.00%	0	0
7.4.2009					34.40	0.00%	3 440	100
6.4.2009					34.40	0.00%	0	0
3.4.2009					43.00	0.00%	0	0
2.4.2009					40.80	0.00%	0	0
1.4.2009					34.00	0.00%	0	0
31.3.2009					34.00	+26.39%	186	6
30.3.2009					26.90	+26.89%	27	1
27.3.2009					21.20	0.00%	0	0
26.3.2009					21.10	0.00%	0	0
25.3.2009					21.00	0.00%	0	0
24.3.2009					19.50	0.00%	0	0
23.3.2009					16.30	0.00%	0	0
20.3.2009					16.30	0.00%	0	0
19.3.2009					16.30	0.00%	0	0
18.3.2009					16.30	0.00%	0	0
17.3.2009					16.30	0.00%	0	0
16.3.2009					16.30	0.00%	0	0
13.3.2009					16.30	0.00%	0	0
12.3.2009					16.30	0.00%	0	0
11.3.2009					16.30	0.00%	0	0
10.3.2009					16.30	-9.94%	685	42
9.3.2009					18.10	0.00%	0	0
6.3.2009					18.10	0.00%	0	0
5.3.2009					18.10	0.00%	0	0
4.3.2009					18.10	0.00%	0	0
3.3.2009					18.10	0.00%	0	0
2.3.2009					18.10	0.00%	0	0
27.2.2009					18.10	0.00%	0	0
26.2.2009					18.10	0.00%	0	0
25.2.2009					18.10	0.00%	0	0
24.2.2009					18.10	0.00%	0	0
23.2.2009					18.10		0	0
20.2.2009					18.10	0.00%	0	0
19.2.2009					18.10	0.00%	0	0
18.2.2009					18.10	0.00%	0	0
17.2.2009					18.10	0.00%	0	0
16.2.2009					18.10	0.00%	0	0
13.2.2009					18.10	0.00%	0	0
12.2.2009					18.10	0.00%	0	0
11.2.2009					17.70	0.00%	0	0
10.2.2009					17.60	0.00%	0	0
9.2.2009					17.40	-13.43%	1 743	100
6.2.2009					20.10	0.00%	0	0
5.2.2009					20.10	0.00%	0	0
4.2.2009					20.10	-19.92%	8 550	400
3.2.2009					25.10	-18.77%	10 040	400
2.2.2009					30.90	0.00%	0	0
30.1.2009					30.90	0.00%	0	0
29.1.2009					30.90	0.00%	0	0
28.1.2009					30.90	-0.32%	12 339	399
27.1.2009					31.00	0.00%	0	0
26.1.2009					31.00	0.00%	0	0
23.1.2009					31.00	0.00%	0	0
22.1.2009					31.00	0.00%	0	0
21.1.2009					30.90	-18.68%	31	1
20.1.2009					38.00	0.00%	0	0
19.1.2009					38.00	-15.56%	458	12
16.1.2009					45.00	0.00%	0	0
15.1.2009					45.00		0	0
14.1.2009					45.00	0.00%	0	0
13.1.2009					45.00	0.00%	0	0
12.1.2009					45.00	0.00%	0	0
9.1.2009					45.00		0	0
8.1.2009					45.00	0.00%	0	0
7.1.2009					45.00	-4.26%	4 005	89
6.1.2009						-4.28%	0	0
5.1.2009						0.00%	0	0
23.12.2008					49.10	0.00%	0	0
22.12.2008					49.10	0.00%	0	0
19.12.2008					49.10	0.00%	0	0
18.12.2008					49.10	0.00%	0	0
17.12.2008					49.10	0.00%	0	0
16.12.2008					49.10	0.00%	0	0
15.12.2008					49.10	0.00%	0	0
12.12.2008					49.10	0.00%	0	0
11.12.2008					49.10	0.00%	0	0
10.12.2008					49.10	0.00%	0	0
9.12.2008					49.10	0.00%	0	0
8.12.2008					49.10	0.00%	0	0
5.12.2008					49.10	0.00%	0	0
4.12.2008					49.10	0.00%	0	0
3.12.2008					49.10	-0.20%	0	0
2.12.2008					49.20	+0.40%	4 420	90
1.12.2008					49.00	+8.88%	9 800	200
28.11.2008					45.00	-1.74%	10 709	238
27.11.2008					45.80	-9.84%	11 954	261
26.11.2008					50.80	-9.76%	0	0
25.11.2008					56.30	-1.22%	0	0
24.11.2008					57.00	0.00%	0	0
21.11.2008					57.00	0.00%	0	0
20.11.2008					57.00	0.00%	0	0
19.11.2008					57.00	0.00%	0	0
18.11.2008					57.00	0.00%	0	0
14.11.2008					57.00	-2.56%	0	0
13.11.2008					58.50	+1.73%	0	0
12.11.2008					57.50	-0.51%	0	0
11.11.2008					57.80	-0.34%	0	0
10.11.2008					58.00	+3.94%	14 674	253
7.11.2008					55.80	0.00%	0	0
6.11.2008					55.80	0.00%	0	0
5.11.2008					55.80	0.00%	0	0
4.11.2008					55.80	0.00%	0	0
3.11.2008					55.80	+2.38%	0	0
31.10.2008
30.10.2008					56.50	0.00%	0	0
29.10.2008
27.10.2008					55.00	-7.25%	550	10
24.10.2008					59.30	+7.23%	0	0
23.10.2008					55.30	-4.32%	12 007	202
22.10.2008					57.80	+4.90%	173	3
21.10.2008					55.10	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›