ČESKÁ SPOŘITELNA - Prague Stock Exchange price chart for year 2009

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (10568)
  • Diskuze (421)
  • Monitor (4)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 Interactive

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ SPOŘITELNA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2009					859.00	0.00%	0	0
29.12.2009					859.00	0.00%	0	0
28.12.2009					859.00	-2.38%	12 885	15
23.12.2009					880.00	+3.65%	87 927	100
22.12.2009					849.00	+0.83%	15 282	18
21.12.2009					842.00	+0.20%	0	0
18.12.2009					840.30	+1.82%	0	0
17.12.2009					825.20	-6.12%	66 164	80
16.12.2009					879.00	+5.23%	87 866	100
15.12.2009					835.30	-0.79%	127 233	146
14.12.2009					842.00	+0.23%	7 570	9
11.12.2009					840.00	+0.59%	0	0
10.12.2009					835.00	-0.94%	42 215	50
9.12.2009					843.00	+0.10%	0	0
8.12.2009					842.10	+0.72%	0	0
7.12.2009					836.00	-1.64%	67 598	80
4.12.2009					850.00	+0.59%	0	0
3.12.2009					845.00	0.00%	0	0
2.12.2009					845.00	-3.86%	15 215	18
1.12.2009					879.00	+3.83%	5 269	6
30.11.2009					846.50	+0.17%	0	0
27.11.2009					845.00	0.00%	101 420	120
26.11.2009					845.00	-3.92%	61 644	71
25.11.2009					879.50	-0.17%	0	0
24.11.2009					881.00	-0.09%	0	0
23.11.2009					881.80	+3.74%	882	1
20.11.2009					850.00	+2.78%	27 030	32
19.11.2009					827.00	-2.70%	82 703	100
18.11.2009					850.00	-3.50%	29 750	35
16.11.2009					880.90	0.00%	0	0
13.11.2009					880.90	-0.12%	23 784	27
12.11.2009					882.00	+4.00%	88 200	100
11.11.2009					848.00	+1.19%	58 011	69
10.11.2009					838.00	+0.11%	53 502	64
9.11.2009					837.00	+0.96%	837	1
6.11.2009					829.00	+1.10%	22 383	27
5.11.2009					819.90	-0.01%	5 739	7
4.11.2009					820.00	+0.01%	9 839	12
3.11.2009					819.90	-1.21%	0	0
2.11.2009					830.00	-0.95%	16 590	20
30.10.2009					838.00	+5.91%	15 914	19
29.10.2009					791.20	-0.47%	79 158	100
27.10.2009					795.00	-3.63%	2 376	3
26.10.2009					825.00	+4.28%	29 812	36
23.10.2009					791.10	-5.48%	63 283	77
22.10.2009					837.00	+3.05%	13 107	16
21.10.2009					812.20	0.00%	0	0
20.10.2009					812.20	+0.01%	89 810	109
19.10.2009					812.10	-0.96%	7 309	9
16.10.2009					820.00	-0.12%	18 860	23
15.10.2009					821.00	+0.12%	33 651	41
14.10.2009					820.00	-0.60%	42 687	52
13.10.2009					825.00	+1.09%	48 675	59
12.10.2009					816.10	-3.42%	26 112	32
9.10.2009					845.00	0.00%	0	0
8.10.2009					845.00	-0.55%	50 720	60
7.10.2009					849.70	+4.77%	9 771	12
6.10.2009					811.00	0.00%	0	0
5.10.2009					811.00	0.00%	0	0
2.10.2009					811.00	-9.56%	65 833	81
1.10.2009					896.80	-0.90%	42 091	49
30.9.2009					905.00	+16.77%	423 424	515
29.9.2009					775.00	-2.65%	80 492	99
25.9.2009					796.10	+0.26%	178 385	219
24.9.2009					794.00	-4.18%	85 705	106
23.9.2009					828.70	+6.37%	259 942	322
22.9.2009					779.00	+3.31%	130 542	163
21.9.2009					754.00	-5.63%	712 055	906
18.9.2009					799.00	0.00%	0	0
17.9.2009					799.00	+0.12%	0	0
16.9.2009
15.9.2009					798.00	0.00%	0	0
14.9.2009					798.00	+0.63%	798	1
11.9.2009					793.00	0.00%	72 956	92
10.9.2009					793.00	-0.75%	27 002	34
9.9.2009					799.00	-0.12%	0	0
8.9.2009					800.00	+1.39%	84 600	106
7.9.2009					789.00	+0.38%	83 459	106
4.9.2009					786.00	-1.75%	78 614	100
3.9.2009					800.00	+1.75%	6 400	8
2.9.2009					786.20	-1.72%	39 309	50
1.9.2009					800.00	+1.65%	52 798	67
31.8.2009					787.00	-1.00%	94 498	120
28.8.2009					795.00	-0.99%	2 385	3
27.8.2009					803.00	+1.77%	80 252	100
26.8.2009					789.00	-1.60%	36 294	46
25.8.2009					801.90	+2.02%	75 566	96
24.8.2009					786.00	+0.12%	31 440	40
21.8.2009					785.00	-1.99%	274 550	350
20.8.2009					801.00	0.00%	8 010	10
19.8.2009					801.00	-0.11%	0	0
18.8.2009					801.90	0.00%	0	0
17.8.2009					801.90	-0.18%	48 904	61
14.8.2009					803.40	0.00%	0	0
13.8.2009					803.40	0.00%	0	0
12.8.2009					803.40	-0.01%	47 834	60
11.8.2009					803.50	+0.56%	20 865	26
10.8.2009					799.00	-0.56%	11 186	14
7.8.2009					803.50	+3.41%	99 345	127
6.8.2009					777.00	-3.35%	37 613	48
5.8.2009					804.00	+3.74%	101 695	127
4.8.2009					775.00	0.00%	66 651	86
3.8.2009					775.00	-2.63%	14 760	19
31.7.2009					796.00	+1.40%	27 861	35
30.7.2009					785.00	+1.68%	89 892	115
29.7.2009					772.00	+0.12%	50 844	66
28.7.2009					771.00	0.00%	23 150	30
27.7.2009					771.00	-0.12%	7 710	10
24.7.2009					772.00	0.00%	85 692	111
23.7.2009					772.00		0	0
22.7.2009							0	0
21.7.2009							40 646	54
20.7.2009							7 594	10
17.7.2009						0.00%	0	0
16.7.2009					779.00	0.00%	0	0
15.7.2009					779.00	+1.16%	7 790	10
14.7.2009					770.00	0.00%	0	0
13.7.2009					770.00	0.00%	0	0
10.7.2009					770.00	0.00%	0	0
9.7.2009					770.00	0.00%	0	0
8.7.2009					770.00	0.00%	0	0
7.7.2009					770.00	0.00%	0	0
3.7.2009					770.00	0.00%	0	0
2.7.2009					770.00	-1.28%	77 000	100
1.7.2009					780.00	0.00%	0	0
30.6.2009					780.00	+1.16%	46 576	60
29.6.2009					771.00	-0.12%	7 710	10
26.6.2009					772.00	0.00%	77 200	100
25.6.2009					772.00	-1.02%	74 014	102
24.6.2009					780.00	+0.29%	24 174	31
23.6.2009					777.70	+1.00%	778	1
22.6.2009					770.00	0.00%	0	0
19.6.2009					770.00	-1.91%	0	0
18.6.2009					785.00	0.00%	0	0
17.6.2009					785.00	-0.12%	0	0
16.6.2009					786.00	+0.76%	167 192	212
15.6.2009
12.6.2009					780.00	+3.84%	90 991	121
11.6.2009					751.10	+0.07%	0	0
10.6.2009					750.50	+0.05%	9 758	13
9.6.2009					750.10	+0.68%	0	0
8.6.2009					745.00	-0.53%	1 490	2
5.6.2009					749.00	-2.09%	29 244	39
4.6.2009					765.00	0.00%	7 650	10
3.6.2009					765.00	+2.01%	0	0
2.6.2009					749.90	-1.31%	52 408	70
1.6.2009					759.90	-1.18%	0	0
29.5.2009					769.00	0.00%	0	0
28.5.2009					769.00	0.00%	0	0
27.5.2009					769.00	+8.66%	13 811	18
26.5.2009					707.70	-8.32%	79 885	111
25.5.2009					772.00	-3.50%	772	1
22.5.2009					800.00	+2.56%	80 000	100
21.5.2009					780.00	0.00%	80 375	103
20.5.2009					780.00	+11.39%	6 240	8
19.5.2009					700.20	-6.76%	28 612	40
18.5.2009					751.00	+0.06%	751	1
15.5.2009					750.50	+0.06%	62 922	83
14.5.2009					750.00	-6.01%	3 750	5
13.5.2009					798.00	0.00%	0	0
12.5.2009
11.5.2009					798.00	+1.39%	161 200	202
7.5.2009
6.5.2009					787.00	0.00%	0	0
5.5.2009					787.00	+1.54%	8 657	11
4.5.2009					775.00	-0.25%	7 750	10
30.4.2009					777.00	-5.81%	274 604	356
29.4.2009					825.00	+3.12%	269 325	334
28.4.2009					800.00	-2.43%	38 400	48
27.4.2009					820.00	-0.60%	0	0
24.4.2009					825.00	+0.60%	219 373	267
23.4.2009					820.00	+1.86%	584 606	729
22.4.2009					805.00		20 927	26
21.4.2009					805.00	-0.61%	0	0
20.4.2009					810.00	0.00%	76 478	101
17.4.2009					810.00	0.00%	0	0
16.4.2009					810.00	0.00%	0	0
15.4.2009					810.00	0.00%	1 620	2
14.4.2009					810.00	+0.24%	3 240	4
10.4.2009					808.00	0.00%	10 452	13
9.4.2009					808.00	+7.30%	13 795	18
8.4.2009					753.00	+0.40%	0	0
7.4.2009					750.00		22 113	30
6.4.2009						-1.17%	0	0
3.4.2009					819.60	+12.27%	820	1
2.4.2009					730.00	+3.50%	0	0
1.4.2009					705.30	-8.04%	111 711	149
31.3.2009					767.00	0.00%	0	0
30.3.2009					767.00	+0.92%	14 503	19
27.3.2009					760.00	+1.30%	0	0
26.3.2009					750.20	-6.18%	141 554	178
25.3.2009					799.70	+5.78%	58 148	73
24.3.2009					756.00	+0.80%	27 244	36
23.3.2009					750.00	0.00%	1 520	2
20.3.2009					750.00	+3.30%	76 462	102
19.3.2009					726.00	-14.08%	38 243	49
18.3.2009					845.00	+5.62%	148 525	196
17.3.2009					800.00	+8.54%	86 400	111
16.3.2009					737.00	+1.65%	0	0
13.3.2009					725.00	-3.32%	3 625	5
‹‹ First 60 ‹‹ First 20 Next 200 ›