ČESKÁ POJIOVNA - monthly total volumes, min and max prices
Short and summary info about ČESKÁ POJIOVNA
| The Prague Stock Exchange | ||
|---|---|---|
| Last price | 31.08.2005 | 20 680.00 |
| First price | 06.01.1994 | 11 550.00 |
| Historic min | 26.01.1999 | 1 064.00 |
| Historic max | 03.02.1994 | 22 000.00 |
| Total volume | 1 529 576 947.90 | |
| RMS - RM-System | ||
|---|---|---|
| Last price | 23.09.2005 | 20 500.00 |
| First price | 10.01.1995 | 6 172.00 |
| Historic min | 15.10.1998 | 1 000.10 |
| Historic max | 25.07.2005 | 20 750.00 |
| Total volume | 222 065 545.40 | |
| ČESKÁ POJIOVNA - Total volumes and minimum and maximum prices in a given period | |||||||
| Month▼ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| 200509 | - | - | - | 20 300.00 | 20 700.00 | 5 916 525 | graf |
| 200508 | 20 451.00 | 21 200.00 | 11 363 438 | 20 400.00 | 20 653.00 | 5 355 187 | graf |
| 200507 | 15 250.00 | 20 900.00 | 33 819 651 | 15 532.00 | 20 750.00 | 36 991 469 | graf |
| 200506 | 15 015.00 | 18 000.00 | 30 659 250 | 14 770.00 | 17 900.00 | 6 365 614 | graf |
| 200505 | 18 000.00 | 19 490.00 | 5 684 530 | 17 500.00 | 19 000.00 | 2 772 106 | graf |
| 200504 | 18 380.00 | 19 390.00 | 17 344 950 | 18 260.00 | 18 600.00 | 2 119 490 | graf |
| 200503 | 17 700.00 | 18 950.00 | 30 434 054 | 18 000.00 | 19 053.00 | 4 118 639 | graf |
| 200502 | 17 221.00 | 18 630.00 | 19 211 946 | 16 350.00 | 18 500.00 | 1 856 102 | graf |
| 200501 | 15 700.00 | 16 500.00 | 13 436 525 | 15 600.00 | 17 008.00 | 2 339 125 | graf |
| 200412 | 14 990.00 | 15 300.00 | 8 458 950 | 15 000.00 | 15 700.00 | 1 096 283 | graf |
| 200411 | 14 600.00 | 15 800.00 | 21 773 217 | 14 290.00 | 15 900.00 | 2 192 442 | graf |
| 200410 | 12 355.00 | 14 700.00 | 5 839 056 | 12 223.00 | 14 500.00 | 1 032 868 | graf |
| 200409 | 11 221.00 | 12 510.00 | 3 025 025 | 11 230.00 | 12 720.00 | 3 072 906 | graf |
| 200408 | 11 000.00 | 11 900.00 | 8 843 587 | 10 601.00 | 11 980.00 | 703 669 | graf |
| 200407 | 11 010.00 | 11 110.00 | 4 802 237 | 10 600.00 | 11 762.00 | 385 922 | graf |
| 200406 | 10 998.00 | 11 100.00 | 7 854 555 | 10 700.00 | 11 457.00 | 332 676 | graf |
| 200405 | 11 100.00 | 11 280.00 | 10 466 884 | 11 001.00 | 11 750.00 | 1 044 301 | graf |
| 200404 | 10 900.00 | 11 500.00 | 4 666 851 | 10 500.00 | 11 700.00 | 978 945 | graf |
| 200403 | 11 000.00 | 11 500.00 | 12 301 907 | 10 100.00 | 11 990.00 | 2 546 998 | graf |
| 200402 | 10 300.00 | 11 988.00 | 20 239 813 | 10 313.00 | 11 275.00 | 1 208 416 | graf |
| 200401 | 8 400.00 | 9 980.00 | 4 140 035 | 8 520.00 | 10 340.00 | 523 578 | graf |
| 200312 | 8 310.00 | 8 974.00 | 2 378 626 | 8 350.00 | 8 600.00 | 8 594 590 | graf |
| 200311 | 7 502.00 | 8 300.00 | 761 540 | 7 600.00 | 8 360.00 | 558 985 | graf |
| 200310 | 7 350.00 | 7 900.00 | 2 271 300 | 7 255.00 | 8 000.00 | 599 082 | graf |
| 200309 | 7 300.00 | 7 501.00 | 2 568 600 | 7 165.00 | 7 950.00 | 259 032 | graf |
| 200308 | 7 200.00 | 7 501.00 | 4 087 661 | 7 150.00 | 7 501.00 | 2 381 374 | graf |
| 200307 | 6 700.00 | 7 150.00 | 625 932 400 | 6 900.00 | 7 500.00 | 2 402 650 | graf |
| 200306 | 6 600.00 | 7 500.00 | 3 897 528 | 6 500.00 | 7 675.00 | 3 771 080 | graf |
| 200305 | 5 700.00 | 6 990.00 | 4 769 656 | 5 399.00 | 7 320.00 | 805 761 | graf |
| 200304 | 4 600.00 | 5 700.00 | 454 760 | 4 681.00 | 5 999.00 | 353 414 | graf |
| 200303 | 4 505.00 | 4 605.00 | 717 680 | 4 521.00 | 4 750.00 | 424 110 | graf |
| 200302 | 4 330.00 | 4 580.00 | 11 390 988 | 4 450.00 | 4 608.00 | 671 757 | graf |
| 200301 | 4 100.00 | 4 330.00 | 2 130 888 | 4 160.00 | 4 535.00 | 204 662 | graf |
| 200212 | 4 100.00 | 4 200.00 | 128 767 | 4 116.00 | 4 300.00 | 666 954 | graf |
| 200211 | 4 080.00 | 4 210.00 | 7 427 610 | 4 032.00 | 4 350.00 | 366 840 | graf |
| 200210 | 4 200.00 | 4 300.00 | 554 510 | 4 060.00 | 4 251.00 | 2 999 348 | graf |
| 200209 | 4 100.00 | 4 300.00 | 2 397 300 | 4 072.00 | 4 451.00 | 1 078 718 | graf |
| 200208 | 4 100.00 | 4 400.00 | 2 182 650 | 3 482.00 | 5 050.00 | 2 523 284 | graf |
| 200207 | 4 200.00 | 4 501.00 | 14 062 351 | 4 300.00 | 5 040.00 | 3 002 062 | graf |
| 200206 | 4 302.00 | 4 601.00 | 5 649 561 | 4 130.00 | 4 777.00 | 1 110 378 | graf |
| 200205 | 4 000.00 | 4 500.00 | 4 695 382 | 3 930.00 | 4 597.00 | 732 724 | graf |
| 200204 | 3 500.00 | 4 158.00 | 3 529 437 | 3 850.00 | 4 350.00 | 472 740 | graf |
| 200203 | 3 500.00 | 3 899.00 | 1 143 490 | 3 405.00 | 3 850.00 | 432 043 | graf |
| 200202 | 3 091.00 | 3 862.00 | 894 864 | 3 220.00 | 3 599.00 | 1 079 217 | graf |
| 200201 | 2 944.00 | 3 200.00 | 8 625 044 | 3 070.00 | 3 500.00 | 1 042 381 | graf |
| 200112 | 2 975.00 | 3 510.00 | 5 784 509 | 3 099.00 | 3 950.00 | 4 889 062 | graf |
| 200111 | 2 705.00 | 3 512.00 | 4 718 647 | 3 055.00 | 3 450.00 | 2 593 791 | graf |
| 200110 | 2 773.00 | 3 208.00 | 56 148 302 | 2 855.00 | 3 300.00 | 1 323 060 | graf |
| 200109 | 2 330.00 | 2 570.00 | 204 823 | 2 550.00 | 2 956.00 | 611 780 | graf |
| 200108 | 2 570.00 | 2 700.00 | 2 570 | 2 601.00 | 3 000.00 | 266 296 | graf |
| 200107 | 2 430.00 | 2 700.00 | 558 630 | 2 348.00 | 2 777.00 | 269 913 | graf |
| 200106 | 2 500.00 | 2 625.00 | 7 550 | 2 470.00 | 2 836.00 | 355 606 | graf |
| 200105 | 2 440.00 | 2 500.00 | 842 500 | 2 320.00 | 2 620.00 | 194 318 | graf |
| 200104 | 2 440.00 | 2 550.00 | 1 504 880 | 2 360.00 | 2 599.00 | 544 766 | graf |
| 200103 | 2 210.00 | 2 490.00 | 5 945 760 | 2 430.00 | 2 660.00 | 280 049 | graf |
| 200102 | 2 200.00 | 2 200.00 | 0 | 2 400.00 | 2 697.00 | 154 972 | graf |
| 200101 | 2 130.00 | 2 200.00 | 2 200 | 2 350.00 | 2 600.00 | 80 139 | graf |
| 200012 | 2 130.00 | 2 844.00 | 1 055 464 | 2 350.00 | 2 860.00 | 3 172 254 | graf |
| 200011 | 2 717.00 | 2 940.00 | 353 578 | 2 671.00 | 2 950.00 | 1 696 477 | graf |
| 200010 | 2 600.00 | 2 860.00 | 6 238 813 | 2 448.00 | 2 882.00 | 5 286 702 | graf |
| 200009 | 2 600.00 | 2 720.00 | 5 605 358 | 2 525.00 | 2 783.00 | 182 109 | graf |
| 200008 | 2 401.00 | 2 600.00 | 7 752 500 | 2 455.00 | 2 750.00 | 107 713 | graf |
| 200007 | 2 401.00 | 2 401.00 | 0 | 2 200.00 | 2 420.00 | 254 122 | graf |
| 200006 | 2 185.00 | 2 572.00 | 187 034 | 2 196.00 | 2 400.00 | 183 600 | graf |
| 200005 | 2 450.00 | 3 000.00 | 2 906 679 | 2 010.00 | 3 000.00 | 155 204 | graf |
| 200004 | 2 860.00 | 3 000.00 | 14 629 770 | 2 714.00 | 3 000.00 | 22 576 660 | graf |
| 200003 | 2 810.00 | 3 030.00 | 2 002 926 | 2 741.00 | 3 170.00 | 6 356 851 | graf |
| 200002 | 2 600.00 | 2 815.00 | 592 482 | 2 502.00 | 2 890.00 | 815 446 | graf |
| 200001 | 2 300.00 | 2 700.00 | 618 970 | 2 210.00 | 2 800.00 | 281 008 | graf |
| 199912 | 1 794.00 | 2 250.00 | 1 238 279 | 1 720.00 | 2 106.00 | 1 085 748 | graf |
| 199911 | 1 625.00 | 1 837.00 | 2 457 292 | 1 525.00 | 1 810.00 | 548 694 | graf |
| 199910 | 1 700.00 | 2 049.00 | 8 573 811 | 1 718.00 | 1 964.00 | 261 360 | graf |
| 199909 | 1 500.00 | 1 732.00 | 2 125 991 | 1 451.00 | 1 701.00 | 8 951 005 | graf |
| 199908 | 1 482.00 | 1 650.00 | 825 505 | 1 500.00 | 1 650.00 | 605 174 | graf |
| 199907 | 1 423.00 | 1 669.00 | 544 676 | 1 560.00 | 1 700.00 | 327 645 | graf |
| 199906 | 1 500.00 | 1 634.00 | 171 830 | 1 501.00 | 1 768.00 | 280 152 | graf |
| 199905 | 1 350.00 | 1 780.00 | 320 001 | 1 268.00 | 1 770.00 | 280 093 | graf |
| 199904 | 1 250.00 | 1 433.00 | 321 184 | 1 220.00 | 1 438.00 | 116 340 | graf |
| 199903 | 1 260.00 | 1 430.00 | 235 456 | 1 200.00 | 1 300.00 | 175 546 | graf |
| 199902 | 1 143.00 | 1 378.00 | 194 511 | 1 140.00 | 1 280.00 | 211 213 | graf |
| 199901 | 1 064.00 | 1 305.00 | 123 170 | 1 025.00 | 1 290.00 | 1 622 142 | graf |
| 199812 | 1 350.00 | 1 685.00 | 499 590 | 1 166.00 | 1 640.00 | 15 143 843 | graf |
| 199811 | 1 380.00 | 1 680.00 | 426 285 | 1 358.00 | 1 620.00 | 200 243 | graf |
| 199810 | 1 140.00 | 1 653.00 | 418 267 | 1 000.00 | 1 474.00 | 169 549 | graf |
| 199809 | 1 453.00 | 1 786.00 | 272 909 | 1 442.00 | 1 835.00 | 126 633 | graf |
| 199808 | 1 977.00 | 2 341.00 | 211 163 | 2 029.00 | 2 260.00 | 217 577 | graf |
| 199807 | 1 980.00 | 2 290.00 | 1 107 402 | 1 930.00 | 2 227.00 | 343 298 | graf |
| 199806 | 1 985.00 | 2 500.00 | 560 440 | 1 805.00 | 2 310.00 | 292 413 | graf |
| 199805 | 2 498.00 | 2 520.00 | 245 529 | 1 980.00 | 2 500.00 | 285 052 | graf |
| 199804 | 2 470.00 | 3 050.00 | 1 287 191 | 2 336.00 | 3 000.00 | 769 422 | graf |
| 199803 | 2 490.00 | 2 921.00 | 814 243 | 2 401.00 | 2 710.00 | 423 799 | graf |
| 199802 | 2 450.00 | 2 677.00 | 698 265 | 2 345.00 | 2 529.00 | 135 647 | graf |
| 199801 | 2 350.00 | 2 472.00 | 5 563 546 | 2 250.00 | 2 582.00 | 221 627 | graf |
| 199712 | 2 150.00 | 2 450.00 | 1 268 856 | 2 095.00 | 2 406.00 | 196 740 | graf |
| 199711 | 2 358.00 | 2 650.00 | 2 542 455 | 2 282.00 | 2 650.00 | 232 382 | graf |
| 199710 | 2 580.00 | 2 919.00 | 751 250 | 2 349.00 | 2 890.00 | 334 027 | graf |
| 199709 | 2 661.00 | 3 219.00 | 2 794 653 | 2 415.00 | 3 111.00 | 416 035 | graf |
| 199708 | 2 450.00 | 2 643.00 | 2 997 650 | 2 252.00 | 2 618.00 | 150 752 | graf |
| 199707 | 2 375.00 | 2 800.00 | 7 939 395 | 2 222.00 | 2 753.00 | 394 468 | graf |
| 199706 | 2 239.00 | 2 850.00 | 1 365 852 | 2 302.00 | 2 801.00 | 153 249 | graf |
| 199705 | 2 280.00 | 3 020.00 | 1 623 097 | 2 294.00 | 3 164.00 | 245 334 | graf |
| 199704 | 2 822.00 | 3 105.00 | 1 226 240 | 2 678.00 | 3 000.00 | 453 878 | graf |
| 199703 | 2 850.00 | 3 255.00 | 1 979 395 | 2 655.00 | 3 235.00 | 399 618 | graf |
| 199702 | 3 075.00 | 3 550.00 | 2 577 030 | 3 120.00 | 3 350.00 | 462 046 | graf |
| 199701 | 3 001.00 | 3 499.00 | 1 572 993 | 2 850.00 | 3 493.00 | 289 933 | graf |
| 199612 | 2 964.00 | 3 459.00 | 4 626 080 | 2 843.00 | 3 221.00 | 287 393 | graf |
| 199611 | 2 672.00 | 3 864.00 | 2 018 132 | 2 450.00 | 3 585.00 | 353 617 | graf |
| 199610 | 3 515.00 | 4 000.00 | 3 570 543 | 3 500.00 | 3 910.00 | 455 085 | graf |
| 199609 | 3 610.00 | 4 000.00 | 7 944 082 | 3 598.00 | 3 950.00 | 613 587 | graf |
| 199608 | 3 848.00 | 4 244.00 | 1 503 030 | 3 660.00 | 4 031.00 | 463 197 | graf |
| 199607 | 3 990.00 | 4 680.00 | 4 216 778 | 3 748.00 | 4 673.00 | 814 467 | graf |
| 199606 | 4 700.00 | 5 140.00 | 12 925 306 | 4 400.00 | 5 104.00 | 1 706 373 | graf |
| 199605 | 4 705.00 | 5 400.00 | 8 838 270 | 4 625.00 | 5 400.00 | 1 759 940 | graf |
| 199604 | 4 345.00 | 4 950.00 | 4 423 650 | 4 410.00 | 4 660.00 | 979 493 | graf |
| 199603 | 4 280.00 | 4 565.00 | 4 583 320 | 4 043.00 | 4 508.00 | 962 757 | graf |
| 199602 | 4 250.00 | 4 550.00 | 8 010 355 | 4 000.00 | 4 500.00 | 693 449 | graf |
| 199601 | 4 180.00 | 4 830.00 | 10 755 450 | 4 093.00 | 4 700.00 | 711 584 | graf |
| 199512 | 3 740.00 | 3 990.00 | 18 765 525 | 3 600.00 | 3 958.00 | 377 290 | graf |
| 199511 | 3 700.00 | 4 010.00 | 6 354 560 | 3 501.00 | 3 820.00 | 512 583 | graf |
| 199510 | 3 845.00 | 4 100.00 | 1 967 400 | 3 607.00 | 4 280.00 | 327 531 | graf |
| 199509 | 3 900.00 | 4 395.00 | 8 032 825 | 3 613.00 | 4 150.00 | 266 772 | graf |
| 199508 | 4 000.00 | 4 500.00 | 10 165 480 | 3 847.00 | 4 413.00 | 324 744 | graf |
| 199507 | 4 065.00 | 4 660.00 | 4 277 565 | 3 594.00 | 4 648.00 | 229 960 | graf |
| 199506 | 4 570.00 | 4 710.00 | 2 280 160 | 4 151.00 | 4 800.00 | 360 025 | graf |
| 199505 | 3 670.00 | 4 900.00 | 5 677 935 | 3 500.00 | 4 700.00 | 252 634 | graf |
| 199504 | 3 660.00 | 4 020.00 | 2 877 080 | 3 620.00 | 3 982.00 | 218 099 | graf |
| 199503 | 3 800.00 | 5 150.00 | 7 734 555 | 3 441.00 | 3 850.00 | 35 786 | graf |
| 199502 | 4 980.00 | 5 200.00 | 6 642 210 | 4 800.00 | 5 367.00 | 260 842 | graf |
| 199501 | 4 900.00 | 6 090.00 | 11 890 750 | 4 883.00 | 6 172.00 | 427 784 | graf |
| 199412 | 5 400.00 | 5 900.00 | 4 746 850 | - | - | - | graf |
| 199411 | 4 990.00 | 6 775.00 | 69 508 060 | - | - | - | graf |
| 199410 | 7 000.00 | 8 170.00 | 21 783 780 | - | - | - | graf |
| 199409 | 8 340.00 | 10 500.00 | 4 877 295 | - | - | - | graf |
| 199408 | 9 450.00 | 10 200.00 | 1 943 325 | - | - | - | graf |
| 199407 | 10 500.00 | 11 000.00 | 9 534 300 | - | - | - | graf |
| 199406 | 10 500.00 | 11 500.00 | 6 609 950 | - | - | - | graf |
| 199405 | 10 800.00 | 12 200.00 | 8 434 800 | - | - | - | graf |
| 199404 | 12 150.00 | 13 750.00 | 16 538 400 | - | - | - | graf |
| 199403 | 13 510.00 | 16 000.00 | 10 111 140 | - | - | - | graf |
| 199402 | 17 500.00 | 22 000.00 | 29 298 000 | - | - | - | graf |
| 199401 | 11 550.00 | 20 450.00 | 22 419 525 | - | - | - | graf |
