CPI FIM - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
Online chart
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Zprávy (8534)
Diskuze (14)
Monitor (23)
Paříž
Warszawa
Visits
Base info
Dividends
Events
Issuer
Relations
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - CPI FIM
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
170.34
+1.23%
2 637 735
15 690
169.00
-0.29%
515 527
3 034
29.12.2009
168.27
+6.33%
3 593 241
22 174
169.50
+6.67%
511 655
3 131
28.12.2009
158.26
+2.10%
717 306
4 564
158.90
+2.52%
237 388
1 510
23.12.2009
155.01
-1.95%
9 700 750
62 267
155.00
-3.13%
401 706
2 533
22.12.2009
158.10
-3.30%
4 612 837
28 800
160.00
-3.09%
247 259
1 543
21.12.2009
163.50
-2.68%
1 537 704
9 051
165.10
-1.55%
459 640
2 709
18.12.2009
168.00
+0.99%
1 623 216
9 586
167.70
+0.42%
216 977
1 288
17.12.2009
166.35
-2.72%
3 192 818
19 155
167.00
-2.91%
320 291
1 919
16.12.2009
171.00
-2.03%
4 917 202
28 691
172.00
-3.37%
360 160
2 080
15.12.2009
174.55
-1.94%
2 716 775
15 553
178.00
-2.20%
556 669
3 160
14.12.2009
178.00
0.00%
777 503
4 342
182.00
+2.25%
191 800
1 057
11.12.2009
178.00
-1.98%
8 163 826
45 632
178.00
-2.04%
500 234
2 785
10.12.2009
181.60
-1.57%
1 868 037
10 311
181.70
-0.71%
203 867
1 113
9.12.2009
184.50
-1.86%
1 490 862
8 134
183.00
-1.61%
403 180
2 174
8.12.2009
188.00
+0.19%
1 998 105
10 756
186.00
-1.27%
170 924
911
7.12.2009
187.65
+0.62%
570 726
3 037
188.40
-0.79%
74 643
398
4.12.2009
186.50
-1.71%
3 070 856
16 436
189.90
0.00%
195 290
1 036
3.12.2009
189.75
-0.60%
440 508
2 337
189.90
+0.74%
127 653
676
2.12.2009
190.90
-0.10%
4 323 660
22 870
188.50
-2.78%
184 356
971
1.12.2009
191.10
+2.74%
2 469 681
12 844
193.90
+1.52%
200 090
1 035
30.11.2009
186.00
-2.37%
1 362 847
7 176
191.00
-0.52%
202 982
1 063
27.11.2009
190.51
-1.93%
3 166 640
16 880
192.00
+1.00%
932 878
4 956
26.11.2009
194.26
-3.02%
7 432 426
37 980
190.10
-4.95%
740 055
3 831
25.11.2009
200.30
-1.57%
2 172 300
10 679
200.00
-2.44%
490 668
2 435
24.11.2009
203.50
-3.51%
2 785 035
13 527
205.00
-3.71%
928 761
4 534
23.11.2009
210.90
-0.05%
9 805 695
46 299
212.90
+1.28%
1 618 331
7 633
20.11.2009
211.00
+9.04%
26 305 849
125 256
210.20
+10.05%
5 296 356
25 458
19.11.2009
193.50
-1.78%
4 990 606
26 200
191.00
-4.60%
971 694
5 057
18.11.2009
197.00
-2.48%
4 018 440
20 296
200.20
-0.40%
319 330
1 608
16.11.2009
202.00
+3.59%
3 586 699
17 898
201.00
+2.81%
531 421
2 655
13.11.2009
195.00
+0.78%
4 453 532
22 451
195.50
+0.15%
654 890
3 311
12.11.2009
193.50
-0.26%
3 660 701
18 849
195.20
+1.14%
540 534
2 785
11.11.2009
194.00
+4.30%
2 755 829
14 368
193.00
+3.76%
434 357
2 274
10.11.2009
186.00
-1.59%
1 660 319
8 760
186.00
-1.69%
220 135
1 169
9.11.2009
189.00
+2.43%
654 176
3 468
189.20
+1.99%
158 113
839
6.11.2009
184.51
-3.90%
1 601 238
8 556
185.50
-2.88%
461 386
2 465
5.11.2009
192.00
+2.70%
6 194 505
33 208
191.00
+1.33%
622 226
3 315
4.11.2009
186.95
+3.57%
1 575 507
8 481
188.50
+3.23%
315 566
1 695
3.11.2009
180.50
-2.85%
3 676 485
20 442
182.60
-2.41%
620 699
3 410
2.11.2009
185.80
-2.72%
1 858 518
10 017
187.10
-0.48%
624 354
3 398
30.10.2009
191.00
+1.37%
2 591 377
13 325
188.00
-1.98%
633 303
3 298
29.10.2009
188.41
-0.86%
7 024 351
38 946
191.80
0.00%
1 598 906
8 773
27.10.2009
190.05
-0.50%
4 514 911
24 202
191.80
-0.62%
978 054
5 148
26.10.2009
191.00
-0.44%
2 729 412
14 300
193.00
-2.72%
425 481
2 189
23.10.2009
191.85
-0.34%
2 832 709
14 587
198.40
+0.97%
241 990
1 231
22.10.2009
192.50
-0.11%
5 576 916
29 221
196.50
-2.48%
518 934
2 673
21.10.2009
192.71
-1.80%
5 860 378
30 565
201.50
-0.74%
1 322 317
6 763
20.10.2009
196.25
+1.42%
11 288 315
58 116
203.00
0.00%
1 075 148
5 333
19.10.2009
193.50
-2.76%
10 371 345
52 678
203.00
-1.07%
1 292 181
6 366
16.10.2009
199.00
+0.51%
14 732 198
71 289
205.20
+0.59%
996 214
4 751
15.10.2009
198.00
-5.76%
10 407 048
51 747
204.00
-4.23%
959 417
4 698
14.10.2009
210.10
-3.18%
3 966 617
18 222
213.00
-2.29%
962 850
4 431
13.10.2009
217.00
-4.32%
4 940 889
22 880
218.00
-3.80%
1 106 807
5 057
12.10.2009
226.80
+2.49%
6 829 920
30 263
226.60
+2.30%
522 452
2 317
9.10.2009
221.30
-1.64%
26 485 649
116 380
221.50
-2.68%
3 226 526
13 970
8.10.2009
225.00
+15.53%
36 250 383
164 533
227.60
+16.30%
5 407 408
24 678
7.10.2009
194.76
+4.07%
6 553 279
33 336
195.70
+3.00%
484 691
2 476
6.10.2009
187.15
+1.16%
2 592 691
13 850
190.00
+1.39%
468 394
2 487
5.10.2009
185.00
+1.28%
5 796 688
31 688
187.40
+3.08%
505 533
2 731
2.10.2009
182.67
-5.84%
12 557 297
68 271
181.80
-6.77%
1 181 697
6 379
1.10.2009
194.00
-1.52%
14 724 330
76 348
195.00
-1.52%
970 306
4 955
30.9.2009
197.00
+1.03%
8 233 686
41 404
198.00
-0.60%
1 441 969
7 202
29.9.2009
195.00
-3.85%
18 584 921
93 020
199.20
-2.83%
1 343 982
6 621
25.9.2009
202.80
-11.05%
27 207 275
131 633
205.00
-9.29%
2 421 613
11 540
24.9.2009
228.00
-0.87%
1 779 876
7 882
226.00
-3.34%
790 296
3 507
23.9.2009
230.00
+0.31%
9 452 855
40 981
233.80
+0.56%
902 142
3 878
22.9.2009
229.30
+4.23%
13 900 351
59 897
232.50
+5.68%
1 817 454
7 864
21.9.2009
220.00
-1.79%
2 230 681
10 128
220.00
-1.35%
551 696
2 513
18.9.2009
224.00
-0.44%
2 440 140
10 905
223.00
-1.15%
523 958
2 343
17.9.2009
225.00
-0.97%
7 407 241
32 401
225.60
-0.18%
1 938 508
8 405
16.9.2009
227.20
+1.43%
9 129 683
39 426
15.9.2009
224.00
+0.67%
7 238 560
31 970
227.30
-1.81%
576 869
2 551
14.9.2009
222.50
-3.26%
11 173 936
50 898
231.50
0.00%
1 462 021
6 547
11.9.2009
230.00
-3.32%
7 787 226
33 608
231.50
-2.11%
1 783 566
7 743
10.9.2009
237.90
-1.20%
14 627 431
61 548
236.50
-2.63%
2 608 022
11 019
9.9.2009
240.80
-2.51%
21 805 990
93 541
242.90
-0.86%
2 937 230
12 667
8.9.2009
247.00
+2.96%
14 834 478
60 130
245.00
+0.78%
2 056 748
8 297
7.9.2009
239.90
+6.06%
11 990 350
50 931
243.10
+6.39%
2 336 446
9 835
4.9.2009
226.20
+4.82%
22 892 294
98 626
228.50
+4.77%
4 366 192
18 708
3.9.2009
215.80
+14.42%
28 894 798
135 039
218.10
+13.59%
4 331 440
20 330
2.9.2009
188.60
-8.45%
15 210 020
79 885
192.00
-6.66%
2 596 506
13 551
1.9.2009
206.00
-8.85%
30 339 876
144 943
205.70
-7.55%
6 532 203
31 484
31.8.2009
226.00
-14.26%
35 051 198
152 077
222.50
-15.40%
5 301 192
22 931
28.8.2009
263.60
-6.86%
24 464 427
92 195
263.00
-6.10%
4 835 199
18 130
27.8.2009
283.00
-1.29%
18 789 584
66 136
280.10
-6.60%
4 655 760
16 385
26.8.2009
286.70
-4.11%
22 145 969
75 774
299.90
-1.32%
3 602 666
12 186
25.8.2009
299.00
-0.99%
24 301 398
81 588
303.90
+1.27%
2 410 138
8 070
24.8.2009
302.00
+11.03%
36 168 784
124 175
300.10
+7.18%
4 835 879
16 355
21.8.2009
272.00
+2.41%
12 183 928
44 635
280.00
+1.49%
1 642 107
5 956
20.8.2009
265.60
+1.76%
13 861 086
50 533
275.90
+3.33%
1 347 370
4 908
19.8.2009
261.00
-1.55%
11 221 323
42 906
267.00
-1.66%
1 917 844
7 270
18.8.2009
265.10
+6.08%
14 989 030
56 132
271.50
+7.74%
4 048 463
14 987
17.8.2009
249.90
-6.51%
18 210 735
72 806
252.00
-5.48%
3 179 690
12 664
14.8.2009
267.30
+3.16%
26 552 201
96 505
266.60
+0.19%
5 216 558
18 843
13.8.2009
259.10
-1.11%
59 843 179
210 292
266.10
-6.96%
11 382 665
39 304
12.8.2009
262.00
+18.66%
42 074 241
168 367
286.00
+30.30%
5 664 853
22 470
11.8.2009
220.80
+11.54%
31 874 925
144 517
219.50
+9.75%
3 716 369
16 969
10.8.2009
197.96
-0.15%
2 496 805
12 490
200.00
+1.27%
592 254
2 948
7.8.2009
198.25
-0.48%
4 588 565
23 131
197.50
-0.25%
780 023
3 934
6.8.2009
199.21
-0.99%
5 405 081
26 654
198.00
-1.25%
980 291
4 845
5.8.2009
201.20
+3.98%
15 571 597
77 922
200.50
+2.30%
919 027
4 626
4.8.2009
193.50
-4.21%
9 624 252
49 105
196.00
-3.92%
1 826 882
9 288
3.8.2009
202.00
+12.22%
21 346 023
106 367
204.00
+12.71%
4 718 827
23 932
31.7.2009
180.00
+12.50%
13 773 849
77 706
181.00
+13.05%
2 865 205
16 352
30.7.2009
160.00
0.00%
1 353 279
8 435
160.10
+0.76%
155 116
968
29.7.2009
160.00
+1.72%
235 184
1 472
158.90
+1.73%
27 972
176
28.7.2009
157.29
-0.71%
560 432
3 560
156.20
-3.46%
305 211
1 915
27.7.2009
158.41
-0.68%
459 029
2 909
161.80
+1.95%
383 829
2 422
24.7.2009
159.50
-0.16%
1 272 660
8 011
158.70
-0.75%
300 282
1 870
23.7.2009
159.75
+5.79%
991 429
6 202
159.90
+1.07%
318 338
2 004
22.7.2009
151.00
-6.50%
467 558
2 934
158.20
-1.49%
295 967
1 862
21.7.2009
161.50
-0.39%
1 629 137
10 092
160.60
-2.49%
299 996
1 851
20.7.2009
162.14
+1.18%
1 145 353
7 043
164.70
+1.35%
322 775
1 991
17.7.2009
160.25
-0.59%
780 110
4 812
162.50
+0.25%
195 095
1 199
16.7.2009
161.20
+8.74%
5 252 315
33 752
162.10
+5.40%
788 491
5 013
15.7.2009
148.25
+0.85%
1 124 740
7 638
153.80
+5.34%
357 787
2 381
14.7.2009
147.00
+4.15%
1 238 897
8 540
146.00
+2.17%
668 913
4 568
13.7.2009
141.14
-2.66%
486 300
3 535
142.90
-1.45%
240 100
1 725
10.7.2009
145.00
-2.52%
1 538 782
10 855
145.00
-3.33%
240 785
1 655
9.7.2009
148.75
-1.82%
1 152 211
7 732
150.00
0.00%
376 143
2 481
8.7.2009
151.51
+3.77%
597 961
4 019
150.00
+0.67%
120 141
796
7.7.2009
146.00
-5.20%
593 226
4 004
149.00
-2.61%
106 620
710
3.7.2009
154.01
+1.32%
625 879
4 093
153.00
+0.99%
57 090
374
2.7.2009
152.01
+1.00%
211 068
1 407
151.50
-0.33%
44 244
291
1.7.2009
150.50
+0.26%
354 282
2 359
152.00
-0.85%
109 969
714
30.6.2009
150.11
-5.30%
883 160
5 809
153.30
-2.79%
526 606
3 383
29.6.2009
158.51
-2.87%
1 034 524
6 485
157.70
-3.25%
59 836
378
26.6.2009
163.20
+3.60%
949 847
5 870
163.00
+1.43%
155 836
966
25.6.2009
157.53
-0.30%
365 823
2 300
160.70
-1.95%
167 859
1 040
24.6.2009
158.01
-3.06%
1 250 042
7 718
163.90
-1.56%
1 063 194
6 397
23.6.2009
163.00
+2.77%
5 390 551
32 455
166.50
+11.00%
2 086 477
12 591
22.6.2009
158.61
-1.23%
858 712
5 381
150.00
-7.75%
521 606
3 191
19.6.2009
160.58
+4.65%
3 016 228
19 174
162.60
+5.52%
768 231
4 800
18.6.2009
153.45
-4.68%
2 632 611
17 128
154.10
-3.69%
274 049
1 779
17.6.2009
160.99
-5.88%
4 415 132
27 539
160.00
-7.46%
667 509
4 152
16.6.2009
171.05
-4.17%
2 756 856
16 157
172.90
-3.52%
286 375
1 653
15.6.2009
178.50
+1.42%
1 880 733
10 463
12.6.2009
176.00
-1.64%
1 895 657
10 739
175.80
-2.82%
364 153
2 068
11.6.2009
178.94
-1.96%
1 900 344
10 799
180.90
-1.42%
835 240
4 695
10.6.2009
182.51
-1.35%
3 772 467
20 571
183.50
+1.55%
274 603
1 515
9.6.2009
185.00
+5.08%
2 344 558
12 886
180.70
+2.09%
149 573
832
8.6.2009
176.05
-2.73%
756 754
4 274
177.00
-2.21%
158 188
885
5.6.2009
181.00
+1.69%
1 718 856
9 532
181.00
+2.26%
252 821
1 408
4.6.2009
178.00
-1.93%
2 749 578
15 597
177.00
-1.61%
195 292
1 101
3.6.2009
181.50
+1.85%
2 204 061
12 282
179.90
-0.22%
289 376
1 607
2.6.2009
178.20
+0.25%
1 692 074
9 505
180.30
+1.81%
367 671
2 043
1.6.2009
177.75
-0.40%
2 403 752
13 437
177.10
-0.45%
212 661
1 188
29.5.2009
178.47
+0.98%
1 144 782
6 536
177.90
-0.06%
344 066
1 941
28.5.2009
176.74
-2.78%
534 042
3 014
178.00
-3.68%
491 749
2 724
27.5.2009
181.80
+5.09%
3 569 338
19 608
184.80
+1.76%
1 090 944
5 931
26.5.2009
173.00
-5.85%
6 858 247
39 179
181.60
-3.35%
1 082 040
6 160
25.5.2009
183.75
-2.04%
3 795 663
20 665
187.90
-1.47%
741 170
3 978
22.5.2009
187.57
-3.46%
2 094 768
10 938
190.70
-0.68%
541 353
2 819
21.5.2009
194.30
-4.71%
5 066 918
26 130
192.00
-7.69%
1 334 146
6 821
20.5.2009
203.90
+8.22%
17 648 508
86 988
208.00
+9.47%
2 054 157
10 018
19.5.2009
188.42
-2.63%
6 183 790
31 619
190.00
-4.04%
695 073
3 507
18.5.2009
193.51
-2.39%
868 097
4 448
198.00
-1.49%
190 543
977
15.5.2009
198.24
+4.60%
1 737 815
8 726
201.00
+4.42%
709 181
3 543
14.5.2009
189.52
+0.20%
9 516 721
50 559
192.50
-0.26%
877 577
4 802
13.5.2009
189.15
-9.19%
7 710 091
39 219
193.00
-9.98%
1 061 725
5 365
12.5.2009
208.30
+0.82%
8 224 919
38 668
11.5.2009
206.60
+4.56%
18 016 429
85 611
210.50
+6.31%
2 179 401
10 290
7.5.2009
197.59
+3.59%
14 634 461
74 963
6.5.2009
190.74
+0.36%
8 712 488
45 296
190.00
-1.50%
1 175 389
6 119
5.5.2009
190.05
+4.85%
16 197 107
84 869
192.90
+2.61%
2 200 601
11 450
4.5.2009
181.26
-4.35%
18 869 198
102 128
188.00
-1.57%
2 411 726
12 937
30.4.2009
189.50
-1.07%
15 726 843
79 049
191.00
+1.06%
2 263 508
11 246
29.4.2009
191.55
-4.08%
13 156 666
65 581
189.00
-5.17%
2 239 792
11 216
28.4.2009
199.70
-2.35%
49 295 067
242 469
199.30
-2.88%
5 353 884
26 544
27.4.2009
204.50
+19.97%
36 180 592
185 174
205.20
+17.26%
4 323 722
21 631
24.4.2009
170.46
+16.15%
25 625 024
154 976
175.00
+19.05%
2 209 889
13 358
23.4.2009
146.76
+4.03%
9 601 986
65 417
147.00
+3.16%
578 848
3 973
22.4.2009
141.08
+8.98%
10 433 974
73 041
142.50
762 077
5 420
21.4.2009
129.45
-5.48%
4 687 635
35 741
128.00
-2.44%
304 948
2 388
20.4.2009
136.95
-1.30%
4 175 451
29 851
131.20
-6.22%
317 627
2 298
17.4.2009
138.76
+0.59%
2 185 140
15 837
139.90
-0.07%
211 471
1 531
16.4.2009
137.95
+2.49%
955 277
6 888
140.00
-0.71%
257 659
1 834
15.4.2009
134.60
-3.69%
7 009 959
49 470
141.00
-5.37%
801 785
5 675
14.4.2009
139.75
+3.10%
7 632 281
52 295
149.00
+6.43%
742 194
5 123
10.4.2009
135.55
+1.54%
2 249 212
16 352
140.00
+4.09%
624 923
4 548
9.4.2009
133.50
+5.68%
6 625 107
49 533
134.50
+7.00%
931 674
6 947
8.4.2009
126.32
+9.89%
23 335 000
192 351
125.70
+9.49%
2 828 134
24 258
7.4.2009
114.95
-0.25%
3 643 080
31 180
114.80
-0.17%
556 241
4 842
6.4.2009
115.24
+6.02%
9 210 651
77 997
115.00
+1.77%
905 478
7 730
3.4.2009
108.70
-2.77%
3 210 950
28 509
113.00
-0.88%
387 521
3 436
2.4.2009
111.80
+8.29%
4 394 820
39 381
114.00
+6.54%
625 905
5 594
1.4.2009
103.24
-7.41%
4 732 211
45 786
107.00
-5.73%
709 827
6 703
31.3.2009
111.50
-0.42%
3 884 953
34 811
113.50
+1.79%
511 916
4 636
30.3.2009
111.97
-8.03%
11 762 831
98 564
111.50
-7.08%
1 101 936
9 207
27.3.2009
121.75
-22.48%
42 401 874
382 723
120.00
0.00%
3 088 227
26 294
26.3.2009
157.05
0.00%
0
0
0.00
0.00%
0
0
25.3.2009
157.05
+6.66%
25 563 824
161 934
165.00
+14.58%
2 773 963
17 641
24.3.2009
147.25
+22.50%
27 706 217
193 087
144.00
+15.66%
2 588 782
18 386
23.3.2009
120.20
+19.54%
20 915 158
179 364
124.50
+22.06%
1 934 833
16 468
20.3.2009
100.55
+1.11%
8 738 566
88 122
102.00
+2.00%
1 952 520
19 387
19.3.2009
99.45
-0.05%
17 508 320
175 393
100.00
0.00%
543 275
5 295
18.3.2009
99.50
+6.98%
11 763 675
118 877
100.00
+4.38%
643 864
6 493
17.3.2009
93.01
-11.03%
16 686 504
171 305
95.80
-21.80%
1 502 235
14 925
16.3.2009
104.54
0.00%
0
0
122.50
+16.89%
294 663
2 612
13.3.2009
104.54
+9.05%
16 050 579
152 421
104.80
+9.28%
719 059
6 863
‹‹ 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
>
CPI FIM
>
Graf
Friday, February 28, 2025 2:23:04
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