ČESKÁ POJIŠŤOVNA - Prague Stock Exchange price chart for year 2004
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (338)
Diskuze (444)
Visits
Base info
Dividends
Events
Issuer
Relations
1998
1999
2000
2001
2002
2003
2004
2005
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - ČESKÁ POJIŠŤOVNA
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
15 300.00
0.00%
0
0
15 452.10
0.00%
0
0
29.12.2004
15 300.00
0.00%
0
0
15 452.60
+0.01%
0
0
28.12.2004
15 300.00
0.00%
0
0
15 450.20
0.00%
0
0
27.12.2004
15 300.00
0.00%
0
0
15 450.10
+2.99%
0
0
23.12.2004
15 300.00
0.00%
0
0
15 000.10
-2.91%
15 000
1
22.12.2004
15 300.00
0.00%
0
0
15 450.10
-1.59%
0
0
21.12.2004
15 300.00
0.00%
0
0
15 700.00
+4.04%
157 000
10
20.12.2004
15 300.00
+2.00%
2 995 600
196
15 090.00
+0.29%
150 180
10
17.12.2004
15 000.00
0.00%
646 300
43
15 045.00
+0.30%
0
0
16.12.2004
15 000.00
+0.07%
450 000
30
15 000.00
0.00%
150 000
10
15.12.2004
14 990.00
-0.07%
374 850
25
15 000.00
0.00%
30 000
2
14.12.2004
15 000.00
0.00%
60 000
4
15 000.50
-2.28%
15 001
1
13.12.2004
15 000.00
-1.96%
240 930
16
15 350.50
0.00%
0
0
10.12.2004
15 300.00
0.00%
1 927 800
126
15 350.50
+0.99%
0
0
9.12.2004
15 300.00
+0.66%
30 600
2
15 200.00
0.00%
213 000
14
8.12.2004
15 200.00
0.00%
0
0
15 200.00
-2.09%
198 600
13
7.12.2004
15 200.00
0.00%
0
0
15 525.00
+1.47%
0
0
6.12.2004
15 200.00
0.00%
0
0
15 300.00
-1.29%
15 300
1
3.12.2004
15 200.00
0.00%
0
0
15 500.00
+1.30%
0
0
2.12.2004
15 200.00
0.00%
0
0
15 300.00
+0.65%
30 600
2
1.12.2004
15 200.00
-3.18%
1 732 870
114
15 200.00
+1.26%
121 602
8
30.11.2004
15 699.00
0.00%
47 097
3
15 010.00
-1.25%
210 140
14
29.11.2004
15 699.00
+1.94%
219 786
14
15 200.00
0.00%
15 200
1
26.11.2004
15 400.00
-1.91%
1 829 793
117
15 200.00
0.00%
15 200
1
25.11.2004
15 700.00
-0.63%
2 619 650
166
15 200.00
-3.82%
106 401
7
24.11.2004
15 800.00
0.00%
5 666 512
358
15 805.00
+0.03%
268 625
17
23.11.2004
15 800.00
0.00%
0
0
15 800.00
0.00%
15 800
1
22.11.2004
15 800.00
0.00%
0
0
15 800.00
0.00%
538 675
34
19.11.2004
15 800.00
+0.64%
79 000
5
15 800.00
+5.26%
94 800
6
18.11.2004
15 700.00
+3.29%
1 365 963
87
15 010.10
-5.29%
45 030
3
16.11.2004
15 200.00
0.00%
15 200
1
15 850.00
+0.31%
45 870
3
15.11.2004
15 200.00
0.00%
186 036
12
15 800.00
-0.31%
156 350
10
12.11.2004
15 200.00
-1.94%
15 200
1
15 850.00
-0.31%
158 500
10
11.11.2004
15 500.00
-1.90%
1 550 000
100
15 900.00
+8.53%
47 700
3
10.11.2004
15 800.00
+3.27%
4 307 400
277
14 650.10
-2.33%
43 901
3
9.11.2004
15 300.00
0.00%
0
0
15 000.00
-3.22%
45 050
3
8.11.2004
15 300.00
+1.32%
688 500
45
15 500.00
+2.64%
0
0
5.11.2004
15 100.00
+2.03%
528 500
35
15 100.00
+0.66%
135 700
9
4.11.2004
14 800.00
-1.33%
666 000
45
15 000.00
0.00%
60 000
4
3.11.2004
15 000.00
+2.74%
1 813 380
121
15 000.00
+3.44%
30 000
2
2.11.2004
14 600.00
0.00%
0
0
14 500.00
+1.46%
159 500
11
1.11.2004
14 600.00
-0.68%
175 200
12
14 290.00
-1.44%
0
0
29.10.2004
14 700.00
0.00%
14 700
1
14 500.00
0.00%
72 500
5
27.10.2004
14 700.00
+0.68%
323 400
22
14 500.00
+6.61%
390 600
27
26.10.2004
14 600.00
+4.10%
379 600
26
13 600.00
+0.74%
13 600
1
25.10.2004
14 025.00
+0.90%
140 250
10
13 500.00
+1.50%
13 500
1
22.10.2004
13 900.00
-0.69%
571 840
41
13 300.10
-1.77%
13 300
1
21.10.2004
13 997.00
+4.82%
41 991
3
13 540.00
+4.55%
0
0
20.10.2004
13 354.00
+8.00%
1 987 700
150
12 950.00
+1.17%
53 420
4
19.10.2004
12 365.00
0.00%
0
0
12 800.00
-5.11%
38 400
3
18.10.2004
12 365.00
0.00%
0
0
13 490.00
+2.62%
26 980
2
15.10.2004
12 365.00
0.00%
0
0
13 145.10
+0.76%
0
0
14.10.2004
12 365.00
-4.88%
74 190
6
13 045.00
+4.35%
0
0
13.10.2004
13 000.00
+0.78%
525 000
41
12 500.50
0.00%
12 501
1
12.10.2004
12 900.00
+4.41%
12 900
1
12 501.00
+1.55%
228 501
17
11.10.2004
12 355.00
0.00%
0
0
12 310.00
-8.06%
12 310
1
8.10.2004
12 355.00
0.00%
0
0
13 390.00
+4.44%
132 810
10
7.10.2004
12 355.00
0.00%
0
0
12 820.00
0.00%
0
0
6.10.2004
12 355.00
0.00%
0
0
12 820.00
0.00%
0
0
5.10.2004
12 355.00
-1.16%
247 285
20
12 820.00
+4.88%
0
0
4.10.2004
12 500.00
0.00%
0
0
12 223.00
-1.12%
24 446
2
1.10.2004
12 500.00
-0.08%
1 520 200
120
12 361.50
0.00%
0
0
30.9.2004
12 510.00
+2.54%
100 080
8
12 361.00
0.00%
0
0
29.9.2004
12 200.00
0.00%
0
0
12 361.00
-2.82%
0
0
27.9.2004
12 200.00
0.00%
60 878
5
12 720.00
+4.26%
0
0
24.9.2004
12 200.00
+1.67%
96 700
8
12 200.00
0.00%
85 400
7
23.9.2004
12 000.00
0.00%
0
0
12 200.00
+1.66%
36 600
3
22.9.2004
12 000.00
0.00%
12 000
1
12 000.00
0.00%
165 612
14
21.9.2004
12 000.00
0.00%
0
0
12 000.00
0.00%
12 000
1
20.9.2004
12 000.00
0.00%
60 000
5
12 000.00
0.00%
12 000
1
17.9.2004
12 000.00
0.00%
0
0
12 000.00
+1.94%
24 000
2
16.9.2004
12 000.00
0.00%
0
0
11 770.50
-1.91%
0
0
15.9.2004
12 000.00
0.00%
924 000
77
12 000.00
0.00%
23 530
2
14.9.2004
12 000.00
0.00%
0
0
12 000.00
+4.07%
119 560
10
13.9.2004
12 000.00
-4.00%
732 000
61
11 530.00
-3.46%
95 180
8
10.9.2004
12 500.00
+5.04%
266 685
22
11 944.40
+2.65%
11 944
1
9.9.2004
11 900.00
0.00%
0
0
11 635.10
-2.63%
0
0
8.9.2004
11 900.00
+4.98%
107 100
9
11 950.00
+6.41%
272 780
23
7.9.2004
11 336.00
+0.31%
124 736
11
11 230.00
-2.43%
33 690
3
6.9.2004
11 301.00
+0.71%
180 816
16
11 510.00
-2.00%
57 550
5
3.9.2004
11 221.00
0.00%
0
0
11 745.00
+3.38%
2 100 000
200
2.9.2004
11 221.00
0.00%
0
0
11 360.00
-2.06%
23 060
2
1.9.2004
11 221.00
-4.09%
360 030
32
11 600.00
-3.17%
0
0
31.8.2004
11 700.00
+0.28%
128 700
11
11 980.00
+8.36%
91 920
8
30.8.2004
11 667.00
+4.92%
937 687
81
11 055.00
-2.16%
288 041
25
27.8.2004
11 120.00
+0.18%
861 200
77
11 300.00
+1.57%
67 800
6
26.8.2004
11 100.00
+0.91%
1 110 000
100
11 125.00
-1.54%
0
0
25.8.2004
11 000.00
-0.90%
506 000
46
11 300.00
+4.13%
45 200
4
24.8.2004
11 100.00
-0.89%
122 100
11
10 851.00
-3.97%
10 851
1
23.8.2004
11 200.00
0.00%
0
0
11 300.00
+4.14%
0
0
20.8.2004
11 200.00
0.00%
0
0
10 850.00
+1.86%
0
0
19.8.2004
11 200.00
+0.18%
1 523 200
136
10 651.20
-6.15%
10 651
1
18.8.2004
11 180.00
0.00%
0
0
11 350.00
+7.06%
22 700
2
17.8.2004
11 180.00
-0.18%
335 400
30
10 601.00
-4.75%
53 005
5
16.8.2004
11 200.00
0.00%
896 000
80
11 130.60
-1.80%
0
0
13.8.2004
11 200.00
-0.88%
2 161 600
193
11 335.10
-0.78%
0
0
12.8.2004
11 300.00
-5.04%
226 000
20
11 425.00
+0.43%
0
0
11.8.2004
11 900.00
0.00%
0
0
11 375.00
+0.08%
0
0
10.8.2004
11 900.00
0.00%
0
0
11 365.00
+0.26%
0
0
9.8.2004
11 900.00
0.00%
0
0
11 335.10
-1.90%
0
0
6.8.2004
11 900.00
0.00%
0
0
11 555.60
+0.04%
0
0
5.8.2004
11 900.00
0.00%
0
0
11 550.60
+1.98%
0
0
4.8.2004
11 900.00
0.00%
0
0
11 325.60
-0.21%
0
0
3.8.2004
11 900.00
+7.21%
35 700
3
11 350.00
0.00%
79 450
7
2.8.2004
11 100.00
0.00%
0
0
11 350.00
+2.02%
34 050
3
30.7.2004
11 100.00
0.00%
1 110 000
100
11 125.10
+4.95%
0
0
29.7.2004
11 100.00
0.00%
0
0
10 600.00
-5.35%
176 178
16
28.7.2004
11 100.00
-0.09%
1 187 863
107
11 200.00
+1.44%
0
0
27.7.2004
11 110.00
0.00%
0
0
11 040.00
-3.15%
110 400
10
26.7.2004
11 110.00
+0.09%
22 220
2
11 400.00
+3.16%
0
0
23.7.2004
11 100.00
0.00%
0
0
11 050.00
0.00%
11 050
1
22.7.2004
11 100.00
0.00%
0
0
11 050.00
+0.04%
11 050
1
21.7.2004
11 100.00
0.00%
0
0
11 045.00
-0.04%
11 045
1
20.7.2004
11 100.00
+0.18%
555 000
50
11 050.00
0.00%
0
0
19.7.2004
11 080.00
0.00%
0
0
11 050.00
+0.22%
11 050
1
16.7.2004
11 080.00
+0.27%
55 400
5
11 025.00
-0.12%
22 050
2
15.7.2004
11 050.00
0.00%
0
0
11 039.00
0.00%
22 078
2
14.7.2004
11 050.00
0.00%
0
0
11 039.00
+0.16%
0
0
13.7.2004
11 050.00
0.00%
22 100
2
11 021.00
0.00%
0
0
12.7.2004
11 050.00
-0.46%
1 772 100
161
11 021.00
-6.29%
11 021
1
9.7.2004
11 101.00
0.00%
0
0
11 762.00
0.00%
0
0
8.7.2004
11 101.00
+0.83%
77 554
7
11 762.00
+2.61%
0
0
7.7.2004
11 010.00
0.00%
0
0
11 462.00
0.00%
0
0
2.7.2004
11 010.00
0.00%
0
0
11 462.00
+0.04%
0
0
1.7.2004
11 010.00
0.00%
0
0
11 457.00
+4.01%
0
0
30.6.2004
11 010.00
+0.09%
550 500
50
11 015.00
-3.85%
22 030
2
29.6.2004
11 000.00
0.00%
0
0
11 457.00
+0.01%
0
0
28.6.2004
11 000.00
+0.02%
330 000
30
11 455.00
+0.04%
0
0
25.6.2004
10 998.00
0.00%
0
0
11 449.50
+4.08%
0
0
24.6.2004
10 998.00
0.00%
0
0
11 000.00
-3.92%
22 000
2
23.6.2004
10 998.00
0.00%
0
0
11 449.50
+4.08%
0
0
22.6.2004
10 998.00
0.00%
0
0
11 000.00
-3.92%
55 000
5
21.6.2004
10 998.00
0.00%
0
0
11 449.50
0.00%
0
0
18.6.2004
10 998.00
-0.03%
692 976
63
11 449.50
0.00%
0
0
17.6.2004
11 001.00
+0.01%
869 079
79
11 449.50
+4.32%
0
0
16.6.2004
11 000.00
0.00%
0
0
10 975.00
-0.22%
10 975
1
15.6.2004
11 000.00
0.00%
990 000
90
11 000.00
0.00%
11 000
1
14.6.2004
11 000.00
0.00%
0
0
11 000.00
-3.71%
11 000
1
11.6.2004
11 000.00
0.00%
836 000
76
11 424.50
+5.29%
0
0
10.6.2004
11 000.00
0.00%
671 000
61
10 850.00
-2.03%
43 400
4
9.6.2004
11 000.00
0.00%
0
0
11 075.10
+3.31%
0
0
8.6.2004
11 000.00
0.00%
2 530 000
230
10 720.00
+0.18%
21 440
2
7.6.2004
11 000.00
0.00%
154 000
14
10 700.00
-3.29%
91 591
8
4.6.2004
11 000.00
0.00%
187 000
17
11 065.00
+0.09%
11 065
1
3.6.2004
11 000.00
-0.90%
44 000
4
11 055.00
-0.04%
11 055
1
2.6.2004
11 100.00
0.00%
0
0
11 060.00
-1.07%
22 120
2
1.6.2004
11 100.00
0.00%
0
0
11 180.00
+1.08%
0
0
31.5.2004
11 100.00
0.00%
0
0
11 060.00
-3.23%
33 180
3
28.5.2004
11 100.00
-0.03%
954 817
86
11 430.00
-0.39%
0
0
27.5.2004
11 103.00
0.00%
0
0
11 475.00
+0.65%
0
0
26.5.2004
11 103.00
+0.03%
333 090
30
11 400.60
+3.40%
0
0
25.5.2004
11 100.00
0.00%
0
0
11 025.60
-0.23%
22 051
2
24.5.2004
11 100.00
0.00%
334 000
30
11 051.10
0.00%
22 102
2
21.5.2004
11 100.00
0.00%
666 000
60
11 051.10
-3.90%
90 651
8
20.5.2004
11 100.00
0.00%
0
0
11 500.00
+2.22%
103 400
9
19.5.2004
11 100.00
0.00%
399 600
36
11 250.10
-2.08%
0
0
18.5.2004
11 100.00
0.00%
98 407
9
11 490.00
-0.08%
34 030
3
17.5.2004
11 100.00
0.00%
222 000
20
11 500.00
+1.99%
11 500
1
14.5.2004
11 100.00
0.00%
0
0
11 275.10
+2.35%
0
0
13.5.2004
11 100.00
-0.45%
732 600
66
11 016.00
0.00%
11 016
1
12.5.2004
11 150.00
-0.45%
313 000
28
11 016.00
-0.12%
44 064
4
11.5.2004
11 200.00
-0.44%
44 800
4
11 030.00
-6.12%
33 090
3
10.5.2004
11 250.00
0.00%
0
0
11 750.00
+2.17%
524 766
45
7.5.2004
11 250.00
0.00%
1 125 000
100
11 500.00
+2.17%
91 750
8
6.5.2004
11 250.00
0.00%
1 620 250
144
11 255.00
+2.31%
0
0
5.5.2004
11 250.00
-0.27%
1 271 250
113
11 000.50
-2.22%
11 001
1
4.5.2004
11 280.00
+0.27%
1 114 570
99
11 250.50
-3.84%
0
0
3.5.2004
11 250.00
+0.45%
1 237 500
110
11 700.00
0.00%
11 700
1
30.4.2004
11 200.00
+1.82%
3 612 651
327
11 700.00
+3.76%
432 900
37
29.4.2004
11 000.00
0.00%
0
0
11 275.50
0.00%
0
0
28.4.2004
11 000.00
0.00%
0
0
11 275.00
+7.38%
0
0
27.4.2004
11 000.00
0.00%
88 000
8
10 500.00
-4.97%
21 000
2
26.4.2004
11 000.00
-3.51%
11 000
1
11 050.00
-2.85%
11 050
1
23.4.2004
11 400.00
0.00%
171 000
15
11 375.00
+2.94%
0
0
22.4.2004
11 400.00
0.00%
0
0
11 050.00
-3.91%
81 250
7
21.4.2004
11 400.00
+2.70%
57 000
5
11 500.00
+6.72%
34 050
3
20.4.2004
11 100.00
0.00%
0
0
10 775.00
-4.43%
10 775
1
19.4.2004
11 100.00
0.00%
0
0
11 275.00
+2.03%
0
0
16.4.2004
11 100.00
0.00%
0
0
11 050.00
-0.89%
11 050
1
15.4.2004
11 100.00
+0.91%
155 400
14
11 150.00
+1.36%
0
0
14.4.2004
11 000.00
0.00%
0
0
11 000.00
-3.92%
33 000
3
13.4.2004
11 000.00
+0.92%
495 000
45
11 449.50
+0.39%
121 550
11
9.4.2004
10 900.00
0.00%
0
0
11 405.00
+1.80%
45 620
4
8.4.2004
10 900.00
-4.39%
65 400
6
11 202.50
+1.84%
0
0
7.4.2004
11 400.00
0.00%
0
0
11 000.00
-3.61%
110 000
10
6.4.2004
11 400.00
-0.87%
11 400
1
11 412.60
+4.70%
0
0
5.4.2004
11 500.00
0.00%
0
0
10 900.10
+1.87%
21 500
2
2.4.2004
11 500.00
0.00%
0
0
10 700.00
-6.95%
45 200
4
1.4.2004
11 500.00
0.00%
0
0
11 500.00
-3.64%
0
0
31.3.2004
11 500.00
0.00%
0
0
11 935.00
+10.00%
11 935
1
30.3.2004
11 500.00
+3.60%
828 000
72
10 850.00
+7.42%
0
0
29.3.2004
11 100.00
0.00%
0
0
10 100.10
-9.00%
43 400
4
26.3.2004
11 100.00
0.00%
1 951 983
176
11 100.00
0.00%
44 400
4
25.3.2004
11 100.00
-0.89%
1 054 500
95
11 100.00
-1.98%
569 900
51
24.3.2004
11 200.00
-0.88%
1 120 000
100
11 325.10
+1.10%
0
0
23.3.2004
11 299.00
0.00%
1 241 530
110
11 201.10
0.00%
125 701
11
22.3.2004
11 299.00
-0.35%
1 109 042
98
11 201.00
-6.57%
456 297
40
19.3.2004
11 339.00
0.00%
0
0
11 989.90
+2.30%
115 041
10
18.3.2004
11 339.00
0.00%
1 109 556
98
11 720.10
+3.71%
0
0
17.3.2004
11 339.00
0.00%
0
0
11 300.00
+0.62%
80 000
7
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
ČESKÁ POJIŠŤOVNA
>
Graf
Tuesday, June 3, 2025 5:10:09 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity
