CETIN - Prague Stock Exchange price chart for year 2015

2015 2016 Interactive

Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
The Prague Sotck Exchange and RM-System - daily results - CETIN
31.12.2015
30.12.2015	178.90	+1.13%	28 022 217	157 417	175.50	-0.34%	1 539 947	8 739
29.12.2015	176.90	+0.34%	17 584 648	99 320	176.10	+0.28%	912 362	5 184
28.12.2015	176.30	+0.17%	10 066 057	57 062	175.60	+0.34%	530 327	3 028
23.12.2015	176.00	-0.56%	7 752 006	44 061	175.00	0.00%	1 314 825	7 489
22.12.2015	177.00	+0.25%	22 184 100	125 946	175.00	-0.11%	2 120 705	12 125
21.12.2015	176.55	-1.81%	9 081 098	51 423	175.20	-0.05%	1 430 339	8 155
18.12.2015	179.80	+3.45%	18 530 774	105 250	175.30	+1.85%	841 606	4 806
17.12.2015	173.80	+0.75%	18 945 195	109 099	172.10	-0.17%	875 055	5 072
16.12.2015	172.50	+0.06%	29 100 767	168 073	172.40	+0.23%	427 669	2 479
15.12.2015	172.40	-0.06%	13 818 313	79 863	172.00	+0.99%	419 164	2 437
14.12.2015	172.50	-0.26%	3 281 852	18 954	170.30	-0.98%	227 079	1 324
11.12.2015	172.95	+0.61%	5 559 826	32 197	172.00	0.00%	114 380	665
10.12.2015	171.90	-0.09%	3 041 744	17 678	172.00	+0.29%	38 555	224
9.12.2015	172.05	+0.23%	1 272 367	7 395	171.50	+0.29%	193 355	1 130
8.12.2015	171.65	+0.32%	4 328 715	25 220	171.00	+0.58%	252 964	1 484
7.12.2015	171.10	+0.06%	7 370 200	43 008	170.20	+0.11%	204 333	1 195
4.12.2015	171.00	-0.29%	6 170 851	35 926	170.00	-1.50%	505 557	2 950
3.12.2015	171.50	+0.23%	13 963 174	81 175	172.60	+0.99%	241 028	1 400
2.12.2015	171.10	0.00%	1 661 793	9 707	170.90	+0.17%	111 642	652
1.12.2015	171.10	+0.09%	4 721 139	27 602	170.60	-0.52%	109 184	640
30.11.2015	170.95	-0.20%	13 336 090	77 849	171.50	-0.40%	743 805	4 325
27.11.2015	171.30	-0.41%	6 599 334	38 518	172.20	+0.34%	700 822	4 074
26.11.2015	172.00	+0.53%	1 334 185	7 777	171.60	0.00%	211 729	1 233
25.11.2015	171.10	-0.23%	2 415 159	14 101	171.60	+0.35%	312 067	1 818
24.11.2015	171.50	+0.29%	2 263 845	13 235	171.00	+0.11%	31 796	186
23.11.2015	171.00	+0.32%	474 059	2 775	170.80	0.00%	102 518	600
20.11.2015	170.45	-0.61%	5 899 383	34 576	170.80	+0.41%	122 345	717
19.11.2015	171.50	+0.06%	3 148 360	18 421	170.10	+0.53%	217 453	1 277
18.11.2015	171.40	-0.03%	3 070 993	17 965	169.20	-0.82%	1 094 329	6 430
16.11.2015	171.45	+0.03%	1 732 179	10 102	170.60	-0.81%	112 514	656
13.11.2015	171.40	-0.15%	2 075 294	12 110	172.00	+0.11%	17 352	101
12.11.2015	171.65	0.00%	1 401 099	8 165	171.80	-0.05%	128 883	750
11.11.2015	171.65	-0.20%	3 166 122	18 413	171.90	-0.05%	156 601	911
10.11.2015	172.00	0.00%	1 542 217	8 966	172.00	-0.05%	70 004	407
9.11.2015	172.00	-0.06%	689 536	4 011	172.10	0.00%	28 404	165
6.11.2015	172.10	-0.03%	8 743 478	50 711	172.10	+0.52%	262 672	1 526
5.11.2015	172.15	-0.95%	3 083 141	17 891	171.20	-0.46%	44 972	262
4.11.2015	173.80	+2.45%	5 608 452	32 626	172.00	-0.34%	426 619	2 496
3.11.2015	169.65	+0.06%	70 102	413	172.60	+2.73%	7 639	45
2.11.2015	169.55	-0.38%	1 207 019	7 127	168.00	-1.52%	156 280	923
30.10.2015	170.20	0.00%	495 330	2 908	170.60	0.00%	0	0
29.10.2015	170.20	+0.06%	761 616	4 471	170.60	-0.23%	13 648	80
27.10.2015	170.10	-0.06%	640 845	3 767	171.00	-0.52%	43 610	255
26.10.2015	170.20	0.00%	498 081	2 927	171.90	-0.05%	0	0
23.10.2015	170.20	-0.06%	314 215	1 840	172.00	+1.05%	15 910	93
22.10.2015	170.30	+0.06%	477 840	2 792	170.20	-0.98%	425 350	2 500
21.10.2015	170.20	-0.21%	4 398 163	25 711	171.90	+0.88%	12 282	72
20.10.2015	170.55	+0.18%	1 120 454	6 524	170.40	0.00%	480 528	2 820
19.10.2015	170.25	-0.73%	1 626 713	9 474	170.40	+0.23%	445 642	2 600
16.10.2015	171.50	+0.59%	1 559 417	9 155	170.00	0.00%	34 000	200
15.10.2015	170.50	+0.12%	38 361	225	170.00	0.00%	0	0
14.10.2015	170.30	-0.76%	870 613	5 098	170.00	-0.41%	42 500	250
13.10.2015	171.60	-0.23%	482 886	2 821	170.70	0.00%	341	2
12.10.2015	172.00	0.00%	384 981	2 248	170.70	-0.75%	99 422	582
9.10.2015	172.00	-0.58%	410 953	2 372	172.00	-0.57%	36 120	210
8.10.2015	173.00	+0.58%	562 841	3 253	173.00		226 861	1 322
7.10.2015	172.00	+1.15%	2 799 342	16 241	170.00	0.00%	5 100	30
6.10.2015	170.05	+0.44%	251 081	1 471	170.00	0.00%	105 580	621
5.10.2015	169.30	-0.06%	572 382	3 371	170.00	0.00%	0	0
2.10.2015	169.40	-0.44%	293 661	1 731	170.00	+0.59%	82 065	484
1.10.2015	170.15	+0.09%	1 369 621	8 052	169.00	+1.01%	83 250	493
30.9.2015	170.00	0.00%	1 542 698	9 070	167.30	-1.58%	207 452	1 240
29.9.2015	170.00	+0.59%	28 695 649	168 791	170.00	-0.52%	213 000	1 250
25.9.2015	169.00	-0.65%	17 172 410	101 012	170.90	+0.23%	229 905	1 350
24.9.2015	170.10	+0.06%	10 892 513	63 984	170.50	+0.70%	785 139	4 587
23.9.2015	170.00	+2.07%	4 897 193	28 862	169.30	+1.86%	72 691	429
22.9.2015	166.55	+0.94%	694 238	4 145	166.20	0.00%	0	0
21.9.2015	165.00	-1.79%	36 680 725	217 272	166.20	-1.42%	3 324	20
18.9.2015	168.00	-2.10%	11 889 640	70 316	168.60	0.00%	0	0
17.9.2015	171.60	+1.51%	4 207 865	24 737	168.60	-1.91%	59 225	350
16.9.2015	169.05	+0.87%	1 324 780	7 823	171.90	+1.71%	123 758	725
15.9.2015	167.60	+0.63%	196 167	1 170	169.00	0.00%	0	0
14.9.2015	166.55	-3.00%	6 531 721	38 787	169.00	-1.74%	127 275	750
11.9.2015	171.70	-0.35%	487 022	2 826	172.00	0.00%	0	0
10.9.2015	172.30	-0.12%	2 426 394	14 035	172.00	-0.28%	125 027	727
9.9.2015	172.50	-0.23%	793 284	4 584	172.50	-0.28%	200 430	1 160
8.9.2015	172.90	+0.44%	412 552	2 377	173.00	0.00%	29 064	168
7.9.2015	172.15	-0.78%	1 742 318	10 047	173.00	+0.69%	112 515	650
4.9.2015	173.50	-0.34%	205 866	1 183	171.80	-0.11%	136 106	787
3.9.2015	174.10	+0.29%	907 784	5 220	172.00	+0.64%	34 370	200
2.9.2015	173.60	-0.29%	1 593 264	9 169	170.90	-1.21%	28 469	165
1.9.2015	174.10	-0.51%	6 127 285	34 928	173.00	-0.97%	226 535	1 300
31.8.2015	175.00	+0.43%	7 012 975	39 999	174.70	-0.17%	478 539	2 740
28.8.2015	174.25	+0.72%	9 502 561	54 143	175.00	+0.11%	1 488 191	8 544
27.8.2015	173.00	+0.29%	2 936 362	16 866	174.80	+1.62%	525 613	3 043
26.8.2015	172.50	+0.17%	4 478 453	25 950	172.00	0.00%	343 204	2 000
25.8.2015	172.20	+0.70%	4 240 031	24 701	172.00	+1.17%	249 290	1 460
24.8.2015	171.00	-0.58%	3 123 900	18 157	170.00	-1.16%	411 477	2 420
21.8.2015	172.00	-0.86%	3 105 974	18 001	172.00	-0.28%	74 977	437
20.8.2015	173.50	+3.58%	6 160 646	35 727	172.50	+2.86%	291 475	1 700
19.8.2015	167.50	-0.89%	2 002 190	11 961	167.70	+0.05%	13 745	82
18.8.2015	169.00	-0.29%	843 681	4 987	167.60	+0.11%	62 143	367
17.8.2015	169.50	-2.02%	4 380 760	25 787	167.40	-2.39%	209 854	1 233
14.8.2015	173.00	0.00%	2 652 714	15 310	171.50	+0.29%	145 865	851
13.8.2015	173.00	0.00%	426 570	2 471	171.00	-0.58%	152 330	890
12.8.2015	173.00	-0.40%	1 158 189	6 704	172.00	-0.11%	17 200	100
11.8.2015	173.70	0.00%	3 940 580	22 982	172.20	0.00%	0	0
10.8.2015	173.70	-0.12%	1 345 366	7 802	172.20	0.00%	0	0
7.8.2015	173.90	+1.05%	366 312	2 135	172.20	-0.40%	70 946	412
6.8.2015	172.10	-0.26%	250 462	1 454	172.90	+0.52%	32 851	190
5.8.2015	172.55	+0.26%	4 022 146	23 192	172.00	-0.28%	3 440	20
4.8.2015	172.10	+0.47%	5 328 420	30 910	172.50	+0.75%	87 963	510
3.8.2015	171.30	-0.93%	899 175	5 267	171.20	+0.05%	772 919	4 496
31.7.2015	172.90	+1.05%	1 789 347	10 451	171.10	+0.05%	5 989	35
30.7.2015	171.10	-0.64%	3 164 110	18 484	171.00	-0.63%	85 500	500
29.7.2015	172.20	+0.09%	370 496	2 153	172.10	+0.17%	159 618	928
28.7.2015	172.05	-0.03%	1 510 745	8 789	171.80	-0.11%	220 611	1 284
27.7.2015	172.10	-0.03%	2 339 721	13 623	172.00	0.00%	166 084	965
24.7.2015	172.15	+0.03%	401 391	2 327	172.00	0.00%	17 200	100
23.7.2015	172.10	-0.23%	8 931 559	51 654	172.00	+0.05%	140 141	816
22.7.2015	172.50	-0.40%	10 409 429	60 324	171.90	-0.05%	111 770	650
21.7.2015	173.20	-0.43%	6 791 618	39 230	172.00	+0.11%	187 496	1 090
20.7.2015	173.95	+0.55%	2 637 049	15 229	171.80	-0.17%	591 217	3 438
17.7.2015	173.00	+0.70%	3 140 851	18 154	172.10	+0.64%	469 220	2 731
16.7.2015	171.80	+0.06%	5 681 949	32 921	171.00	-0.23%	751 456	4 395
15.7.2015	171.70	+0.06%	10 420 524	60 397	171.40	+0.11%	226 197	1 317
14.7.2015	171.60	-1.10%	3 926 235	22 756	171.20	+2.02%	321 758	1 864
13.7.2015	173.50	-0.86%	11 856 401	67 778	167.80	-3.94%	825 892	4 757
10.7.2015	175.00	0.00%	10 989 125	62 846	174.70	+0.40%	1 152 838	6 632
9.7.2015	175.00	0.00%	21 719 798	124 098	174.00	+0.46%	685 357	3 945
8.7.2015	175.00	+0.11%	86 149 099	492 111	173.20	-0.23%	1 274 015	7 336
7.7.2015	174.80	-0.11%	11 325 141	64 685	173.60	0.00%	247 187	1 420
3.7.2015	175.00	0.00%	13 962 445	79 771	173.60	-0.11%	619 123	3 555
2.7.2015	175.00	-0.28%	10 453 327	59 733	173.80	+0.11%	1 146 331	6 586
1.7.2015	175.50	+0.29%	12 397 115	70 763	173.60	-0.22%	214 206	1 233
30.6.2015	175.00	+0.29%	21 812 984	124 637	174.00	+0.69%	1 010 813	5 808
29.6.2015	174.50	-0.06%	23 361 085	133 735	172.80	-0.34%	2 343 920	13 778
26.6.2015	174.60	-0.23%	52 236 966	298 696	173.40	0.00%	165 250	953
25.6.2015	175.00	0.00%	36 955 157	211 463	173.40		177 850	1 026
24.6.2015	175.00	0.00%	148 867 666	850 314	173.30	-0.05%	577 863	3 336
23.6.2015	175.00	0.00%	810 825 340	4 620 393	173.40	+0.17%	787 731	4 534
22.6.2015	175.00	+0.57%	350 733 424	2 001 375	173.10	+0.05%	918 065	5 307
19.6.2015	174.00	+0.81%	130 065 052	749 093	173.00	+1.16%	903 561	5 250
18.6.2015	172.60	-0.23%	59 881 812	346 592	171.00	-0.75%	439 549	2 563
17.6.2015	173.00	+0.03%	19 723 399	114 095	172.30	+0.76%	348 866	2 030
16.6.2015	172.95	-0.55%	19 394 284	112 150	171.00	-0.58%	701 172	4 097
15.6.2015	173.90	+0.72%	18 162 540	105 041	172.00	-0.05%	1 275 860	7 419
12.6.2015	172.65	+0.09%	11 367 864	65 878	172.10	+0.05%	286 583	1 671
11.6.2015	172.50	0.00%	110 517 617	641 170	172.00	+0.40%	54 160	316
10.6.2015	172.50	0.00%	64 183 891	372 155	171.30	-0.29%	473 802	2 760
9.6.2015	172.50	-0.17%	47 820 599	277 268	171.80	+1.05%	337 519	1 970
8.6.2015	172.80	+25.22%	198 191 497	1 151 117	170.00	+23.27%	1 566 302	9 224
5.6.2015	138.00	0.00%	92 423 415	670 516	137.90	+3.60%	134 288	973
4.6.2015	138.00	+2.99%	44 778 126	325 829	133.10	+0.60%	489 109	3 575
3.6.2015	134.00	+0.68%	59 478 239	446 115	132.30	-0.52%	263 691	1 981
2.6.2015	133.10	-0.30%	36 557 384	273 373	133.00	-10.73%	29 833	224
1.6.2015	133.50	-11.00%	16 038 480	117 633	149.00		0	0

Zobrazit sloupec

Moner | ISIN database | Weather forecast

Favorite: Prague Stock Exchange Czech crown Czech economy Commodities Gold Calculators Prague Weather

Kurzy.cz > Markets > Akcie > Czech Stocks > CETIN > Graf

Sunday, December 22, 2024 3:33:22 p.m.