CETV - Prague Stock Exchange price chart for year 2020

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (15451)
  • Diskuze (21122)
  • Monitor (11)
  • Nasdaq
  • Frankfurt
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2014 2015 2016 2017 2018 2019 2020 Interactive

The Prague Sotck Exchange and RM-System - daily results - CETV
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
26.10.2020
23.10.2020
22.10.2020
21.10.2020
20.10.2020
19.10.2020
16.10.2020
15.10.2020	104.60	0.00%
14.10.2020	104.60
13.10.2020
12.10.2020					103.00	-0.19%	2 040 886	19 821
9.10.2020					103.20	-0.58%	1 595 344	15 468
8.10.2020	104.60	+0.19%	105 271 461	1 008 219	103.80	+0.39%	4 023 169	38 862
7.10.2020	104.40	+5.56%	134 025 591	1 291 003	103.40	+4.66%	4 375 713	42 366
6.10.2020	98.90	+1.44%	2 497 255	25 272	98.80	+0.82%	49 269	500
5.10.2020	97.50	-0.10%	853 912	8 752	98.00	+0.72%	105 780	1 080
2.10.2020	97.60	+0.62%	297 876	3 052	97.30	+0.31%	9 730	100
1.10.2020	97.00	-2.41%	391 027	3 995	97.00	-2.02%	52 594	542
30.9.2020	99.40	+0.71%	40 726 948	410 367	99.00	+0.71%	222 241	2 250
29.9.2020	98.70	+1.23%	2 880 786	29 211	98.30	+1.34%	442 420	4 527
28.9.2020
25.9.2020	97.50	+0.52%	6 721 749	68 942	97.00	0.00%	436 066	4 498
24.9.2020	97.00	-0.41%	11 181 922	115 268	97.00	-0.21%	58 090	600
23.9.2020	97.40	+0.31%	12 127 381	124 633	97.20	+0.73%	966 067	9 945
22.9.2020	97.10	-0.41%	1 382 678	14 259	96.50	0.00%	131 943	1 362
21.9.2020	97.50	+1.56%	14 100 780	145 545	96.50	+0.42%	1 076 786	11 135
18.9.2020	96.00	-1.23%	1 616 140	16 799	96.10	-0.72%	38 430	400
17.9.2020	97.20	0.00%	839 188	8 666	96.80	+0.31%	141 438	1 475
16.9.2020	97.20	+0.21%	39 340 080	405 577	96.50	+0.21%	271 185	2 810
15.9.2020	97.00	+0.52%	8 129 682	84 262	96.30	0.00%	100 915	1 050
14.9.2020	96.50	-0.41%	2 388 731	24 810	96.30	-0.52%	113 226	1 175
11.9.2020	96.90	+0.62%	210 353	2 172	96.80	+0.21%	50 590	525
10.9.2020	96.30	-1.13%	1 116 685	11 528	96.60	-0.10%	106 220	1 100
9.9.2020	97.40	+0.93%	2 322 210	23 905	96.70	+1.26%	542 010	5 600
8.9.2020	96.50	+0.31%	3 927 083	40 712	95.50	-1.04%	809 880	8 460
7.9.2020	96.20	-1.23%	675 729	7 012	96.50	-0.10%	153 824	1 602
4.9.2020	97.40	+0.72%	4 530 286	46 761	96.60	+0.94%	1 960 878	20 390
3.9.2020	96.70	+0.73%	5 816 535	60 526	95.70	-0.42%	321 369	3 360
2.9.2020	96.00	+1.05%	157 961 415	1 650 312	96.10	+1.37%	509 440	5 323
1.9.2020	95.00	+1.71%	12 412 551	132 374	94.80	+2.49%	561 412	5 965
31.8.2020	93.40	+1.41%	2 930 250	31 601	92.50	-0.32%	101 847	1 102
28.8.2020	92.10	-1.39%	606 430	6 557	92.80	-0.85%	152 586	1 650
27.8.2020	93.40	+2.52%	4 209 714	45 178	93.60	+2.18%	212 780	2 300
26.8.2020	91.10	-1.30%	2 052 768	22 264	91.60	+0.11%	212 352	2 327
25.8.2020	92.30	+1.54%	4 595 981	49 996	91.50	+0.99%	9 150	100
24.8.2020	90.90	+0.55%	1 192 568	13 161	90.60	+1.12%	125 710	1 400
21.8.2020	90.40	+0.44%	836 019	9 254	89.60	-0.33%	115 568	1 290
20.8.2020	90.00	+0.56%	876 182	9 774	89.90	-0.33%	48 935	550
19.8.2020	89.50	-0.44%	690 883	7 703	90.20	+0.33%	26 639	296
18.8.2020	89.90	+0.78%	874 639	9 772	89.90	+0.11%	71 610	800
17.8.2020	89.20	-0.89%	2 983 638	33 549	89.80	-1.21%	226 809	2 522
14.8.2020	90.00	-0.66%	11 514 507	127 030	90.90	+1.91%	842 680	9 209
13.8.2020	90.60	+0.89%	4 567 507	50 956	89.20	-1.11%	7 672	86
12.8.2020	89.80	-0.11%	1 526 032	16 961	90.20	+0.11%	218 396	2 427
11.8.2020	89.90	+0.90%	2 550 126	28 573	90.10	+0.45%	54 965	610
10.8.2020	89.10	0.00%	1 480 913	16 582	89.70	+0.22%	897	10
7.8.2020	89.10	-0.11%	730 163	8 155	89.50	+0.56%	26 850	300
6.8.2020	89.20	+1.13%	1 509 423	16 963	89.00	0.00%	338 280	3 800
5.8.2020	88.20	-1.12%	2 115 929	23 902	89.00	-0.34%	424 318	4 747
4.8.2020	89.20	+1.25%	4 684 681	52 785	89.30	+0.22%	213 466	2 387
3.8.2020	88.10	+1.03%	653 905	7 364	89.10	+1.71%	195 299	2 192
31.7.2020	87.20	+1.04%	1 901 356	21 838	87.60	+0.69%	71 900	825
30.7.2020	86.30	-1.37%	3 280 683	38 020	87.00	-0.46%	78 950	900
29.7.2020	87.50	-0.57%	586 664	6 687	87.40	-1.58%	92 554	1 050
28.7.2020	88.00	0.00%	4 838 651	55 014	88.80	+0.45%	109 802	1 245
27.7.2020	88.00	-1.68%	6 073 866	69 258	88.40	-0.90%	282 214	3 206
24.7.2020	89.50	-0.56%	3 645 915	41 173	89.20	+0.22%	98 030	1 100
23.7.2020	90.00	-0.33%	1 867 948	20 959	89.00	-1.11%	117 120	1 300
22.7.2020	90.30	-0.77%	8 226 913	91 635	90.00	-1.42%	243 769	2 700
21.7.2020	91.00	+1.00%	14 127 454	153 225	91.30	+0.33%	1 747 789	18 810
20.7.2020	90.10	-0.99%	257 370	2 854	91.00	0.00%	90 170	1 000
17.7.2020	91.00	+0.55%	238 368	2 637	91.00	0.00%	34 737	382
16.7.2020	90.50	+0.33%	268 995	2 950	91.00	-0.44%	9 100	100
15.7.2020	90.20	+0.22%	1 144 094	12 537	91.40	+1.44%	116 700	1 280
14.7.2020	90.00	-1.21%	2 114 438	23 498	90.10	-0.77%	53 970	600
13.7.2020	91.10	+0.77%	5 229 406	57 539	90.80	+0.11%	117 160	1 300
10.7.2020	90.40	-0.99%	3 343 514	37 162	90.70	-0.33%	155 416	1 720
9.7.2020	91.30	-0.11%	1 222 669	13 419	91.00	0.00%	477 215	5 180
8.7.2020	91.40	+3.98%	3 916 224	42 944	91.00	+2.13%	253 801	2 777
7.7.2020	87.90	-2.22%	1 044 610	11 811	89.10	-0.78%	191 321	2 139
3.7.2020	89.90	-0.33%	538 357	5 949	89.80	-1.54%	251 638	2 800
2.7.2020	90.20	+3.92%	3 724 217	41 127	91.20	+4.71%	442 482	4 940
1.7.2020	86.80	+0.35%	4 400 827	51 042	87.10	+1.16%	259 940	3 000
30.6.2020	86.50	+5.49%	5 414 589	64 311	86.10	+4.49%	284 509	3 369
29.6.2020	82.00	-2.26%	4 464 016	54 661	82.40	-1.90%	546 513	6 643
26.6.2020	83.90	-3.01%	8 010 577	94 300	84.00	-2.78%	554 684	6 520
25.6.2020	86.50	+0.58%	249 693	2 890	86.40	+0.93%	27 940	324
24.6.2020	86.00	-0.58%	2 911 867	34 114	85.60	-2.28%	381 318	4 424
23.6.2020	86.50	-0.57%	11 979 396	137 900	87.60	+0.81%	385 085	4 372
22.6.2020	87.00	+1.99%	3 386 100	39 125	86.90	+0.81%	301 057	3 461
19.6.2020	85.30	-0.93%	4 734 086	54 887	86.20	-0.92%	689 467	7 956
18.6.2020	86.10	-1.71%	4 643 784	53 666	87.00	-1.14%	332 686	3 808
17.6.2020	87.60	-1.35%	3 635 679	41 418	88.00	-0.68%	833 591	9 405
16.6.2020	88.80	-0.22%	5 324 272	60 440	88.60	-0.45%	1 606 310	17 986
15.6.2020	89.00	-1.66%	3 285 658	36 763	89.00	-2.31%	152 510	1 700
12.6.2020	90.50	+0.33%	3 338 841	36 911	91.10	+1.22%	271 498	3 008
11.6.2020	90.20	-0.44%	5 177 742	57 744	90.00	-1.10%	482 209	5 430
10.6.2020	90.60	-0.22%	5 960 497	65 626	91.00	-0.55%	838 839	9 135
9.6.2020	90.80	-2.58%	3 311 551	36 196	91.50	-2.14%	212 427	2 308
8.6.2020	93.20	-0.11%	2 876 737	31 145	93.50	-0.11%	490 364	5 268
5.6.2020	93.30	+1.30%	9 020 128	97 988	93.60	+0.97%	546 880	5 900
4.6.2020	92.10	-0.54%	11 438 880	123 258	92.70	-1.28%	1 269 715	13 598
3.6.2020	92.60	-3.84%	16 351 172	174 374	93.90	-3.20%	904 396	9 575
2.6.2020	96.30	-2.33%	3 932 322	40 556	97.00	-1.52%	479 314	4 934
1.6.2020	98.60	-0.40%	3 441 274	35 014	98.50	+0.51%	134 472	1 370
29.5.2020	99.00	-0.70%	22 927 711	233 590	98.00	-1.01%	825 776	8 450
28.5.2020	99.70	+0.30%	4 957 861	50 105	99.00	0.00%	587 380	5 930
27.5.2020	99.40	-0.50%	388 117	3 902	99.00	-0.80%	154 350	1 560
26.5.2020	99.90	+0.10%	735 462	7 380	99.80	+0.30%	59 485	600
25.5.2020	99.80	+1.22%	515 257	5 203	99.50	+0.51%	36 319	366
22.5.2020	98.60	+0.51%	107 595	1 089	99.00	0.00%	59 450	600
21.5.2020	98.10	-1.90%	212 877	2 168	99.00	-0.50%	9 900	100
20.5.2020	100.00	+0.40%	2 648 583	26 725	99.50	-0.50%	50 666	508
19.5.2020	99.60	-2.35%	529 051	5 286	100.00	-0.20%	30 040	300
18.5.2020	102.00	+0.99%	2 016 234	20 003	100.20	+0.20%	160 570	1 600
15.5.2020	101.00	+1.51%	2 259 465	22 622	100.00	+2.04%	75 802	760
14.5.2020	99.50	-0.90%	5 601 473	56 182	98.00	-1.80%	270 430	2 730
13.5.2020	100.40	-1.38%	4 311 112	43 108	99.80	-1.19%	119 178	1 192
12.5.2020	101.80	-0.20%	1 722 514	16 992	101.00	-0.98%	934 820	9 261
11.5.2020	102.00	+2.00%	12 195 926	119 722	102.00	+2.72%	1 793 765	17 778
7.5.2020	100.00	+0.10%	4 266 260	42 685	99.30	+0.30%	54 458	550
6.5.2020	99.90	+0.30%	2 174 316	21 867	99.00	+0.30%	171 631	1 740
5.5.2020	99.60	-0.30%	673 355	6 763	98.70	-0.40%	147 760	1 500
4.5.2020	99.90	+0.71%	1 773 742	17 929	99.10	-0.80%	294 790	3 000
30.4.2020	99.20	+0.10%	10 230 896	102 510	99.90	-0.70%	171 920	1 720
29.4.2020	99.10	-0.90%	8 140 992	81 117	100.60	+1.51%	301 683	3 031
28.4.2020	100.00	-0.60%	4 307 384	43 018	99.10	-1.88%	246 680	2 467
27.4.2020	100.60	+1.82%	7 361 736	73 264	101.00	+1.20%	436 940	4 360
24.4.2020	98.80	-1.98%	9 333 946	93 972	99.80	-0.80%	284 343	2 860
23.4.2020	100.80	+8.97%	50 160 469	506 503	100.60	+7.82%	1 815 914	18 378
22.4.2020	92.50	+5.47%	9 707 596	105 122	93.30	+6.39%	810 076	8 784
21.4.2020	87.70	-1.46%	2 055 612	23 557	87.70	-2.34%	176 780	2 025
20.4.2020	89.00	+1.60%	2 798 297	31 910	89.80	+2.28%	656 462	7 486
17.4.2020	87.60	+4.53%	8 983 482	104 382	87.80	+6.04%	1 133 237	13 135
16.4.2020	83.80	+3.58%	8 080 427	97 950	82.80	+1.22%	304 890	3 682
15.4.2020	80.90	-4.82%	4 491 100	54 533	81.80	-3.76%	347 358	4 233
14.4.2020	83.00	-1.19%	388 404	4 633	85.00	+1.92%	193 699	2 314
9.4.2020	84.00	+2.56%	11 335 733	134 934	83.40	+2.58%	947 942	11 303
8.4.2020	81.90	+8.91%	44 059 064	546 689	81.30	+6.14%	1 562 953	19 563
7.4.2020	75.20	-1.44%	10 809 002	139 494	76.60	+0.26%	1 247 432	15 888
6.4.2020	76.30	+6.56%	6 116 146	80 594	76.40	+4.80%	701 134	9 130
3.4.2020	71.60	-3.89%	2 607 130	35 851	72.90	-3.19%	336 730	4 600
2.4.2020	74.50	0.00%	2 494 629	33 477	75.30		260 960	3 500
1.4.2020	74.60	-5.69%	3 375 712	44 887	75.00	-6.02%	555 340	7 340
31.3.2020	79.10	+0.13%	3 412 523	42 728	79.80	+1.66%	119 565	1 510
30.3.2020	79.00	-1.25%	2 039 623	26 266	78.50	-1.26%	673 401	8 742
27.3.2020	80.00	-1.23%	8 051 123	101 021	79.50	-2.33%	440 092	5 540
26.3.2020	81.00	+8.00%	12 464 655	158 179	81.40	+6.82%	756 268	9 716
25.3.2020	75.00	0.00%	23 015 479	294 230	76.20	+0.40%	2 204 516	28 050
24.3.2020	75.00	+5.63%	18 906 149	250 742	75.90	+7.20%	1 047 927	13 762
23.3.2020	71.00	+10.94%	10 818 827	160 448	70.80	+5.67%	1 123 918	16 560
20.3.2020	64.00	+14.70%	16 690 784	267 928	67.00	+13.56%	1 017 175	16 104
19.3.2020	55.80	-0.36%	17 413 886	313 512	59.00	+1.72%	774 279	13 694
18.3.2020	56.00	-3.45%	21 171 485	384 554	58.00	-9.38%	923 938	16 084
17.3.2020	58.00	-21.62%	55 054 960	976 499	64.00	-12.45%	1 770 358	28 869
16.3.2020	74.00	-16.38%	12 499 630	155 331	73.10	-19.49%	1 670 025	20 914
13.3.2020	88.50	-0.67%	1 944 827	21 639	90.80	+3.42%	435 605	4 881
12.3.2020	89.10	+1.02%	8 921 608	102 324	87.80	+1.04%	1 459 731	16 645
11.3.2020	88.20	+3.16%	5 288 126	60 550	86.90	-0.69%	800 801	9 250
10.3.2020	85.50	-8.06%	14 771 008	164 809	87.50	-5.20%	2 034 933	22 451
9.3.2020	93.00	-4.12%	8 938 375	96 414	92.30	-4.35%	1 446 413	15 583
6.3.2020	97.00	-0.82%	2 919 977	30 193	96.50	-2.23%	454 610	4 700
5.3.2020	97.80	-2.10%	3 856 301	39 224	98.70	-0.30%	69 210	700
4.3.2020	99.90	+0.30%	1 645 882	16 506	99.00	-0.80%	328 865	3 308
3.3.2020	99.60	-1.78%	2 951 977	29 542	99.80	-1.19%	416 120	4 160
2.3.2020	101.40	+1.40%	3 072 444	30 600	101.00	+0.60%	800 321	7 995
28.2.2020	100.00	0.00%	9 919 601	98 196	100.40	-0.40%	1 505 246	15 014
27.2.2020	100.20	-3.84%	2 976 418	29 463	100.80	-2.89%	425 094	4 167
26.2.2020	104.20	+0.39%	12 819 869	123 321	103.80	+0.58%	3 049 845	29 504
25.2.2020	103.80	-0.19%	9 792 156	94 309	103.20	+0.19%	3 584 295	34 775
24.2.2020	104.00	+0.19%	11 868 263	114 567	103.00	-0.19%	1 194 691	11 625
21.2.2020	103.80	+0.78%	20 162 252	194 607	103.20	+0.39%	808 787	7 849
20.2.2020	103.00	-0.39%	28 405 258	274 421	102.80	+0.19%	359 520	3 500
19.2.2020	103.40	+0.58%	5 559 995	53 853	102.60	+0.20%	908 726	8 877
18.2.2020	102.80	+0.19%	31 246 061	303 799	102.40	+1.19%	732 787	7 182
17.2.2020	102.60	+0.20%	1 450 347	14 165	101.20	-0.59%	172 100	1 700
14.2.2020	102.40	+0.20%	2 452 392	24 021	101.80	+0.99%	101 420	1 000
13.2.2020	102.20	+0.39%	1 787 462	17 522	100.80	-0.59%	161 526	1 598
12.2.2020	101.80	-0.59%	127 200	1 250	101.40	-0.20%	28 722	283
11.2.2020	102.40	+0.20%	4 095 122	40 015	101.60	+0.20%	60 412	595
10.2.2020	102.20	-0.20%	7 942 441	77 515	101.40	-0.59%	252 434	2 488
7.2.2020	102.40	0.00%	7 959 660	77 742	102.00	+0.59%	285 392	2 802
6.2.2020	102.40	0.00%	9 352 051	91 539	101.40	-0.20%	354 040	3 500
5.2.2020	102.40	+0.39%	8 423 599	82 546	101.60	+0.59%	418 119	4 123
4.2.2020	102.00	+0.39%	8 144 238	79 852	101.00	+0.40%	131 028	1 299
3.2.2020	101.60	0.00%	4 425 784	43 757	100.60	0.00%	730 034	7 230
31.1.2020	101.60	-0.39%	2 115 922	20 841	100.60	-0.40%	890 133	8 822
30.1.2020	102.00	-0.20%	8 970 026	87 912	101.00	-0.39%	551 985	5 468
29.1.2020	102.20	0.00%	10 329 040	101 291	101.40	+0.60%	615 280	6 100
28.1.2020	102.20	0.00%	8 892 510	87 205	100.80	0.00%	242 680	2 400
27.1.2020	102.20	+0.20%	11 071 006	108 675	100.80	-0.20%	473 952	4 690
24.1.2020	102.00	+0.20%	9 039 130	88 789	101.00	+0.40%	141 800	1 400
23.1.2020	101.80	-0.20%	4 633 734	45 758	100.60	-0.79%	29 592	294
22.1.2020	102.00	+0.99%	2 447 917	24 119	101.40	+0.60%	278 840	2 760
21.1.2020	101.00	-0.79%	1 480 749	14 619	100.80	-0.20%	104 024	1 030
20.1.2020	101.80	-0.20%	16 124	159	101.00	0.00%	2 020	20
17.1.2020	102.00	+0.20%	6 353 513	62 380	101.00	+0.80%	111 000	1 100
16.1.2020	101.80	+0.59%	3 230 839	32 056	100.20	-0.40%	79 178	789
15.1.2020	101.20	-0.39%	6 147 432	60 858	100.60	0.00%	0	0
14.1.2020	101.60	+0.40%	210 718	2 078	100.60	-0.20%	151 200	1 500
‹‹ First 60 ‹‹ First 20 Next 200 ›