E4U - Prague Stock Exchange price chart for year 2014

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (162)
  • Diskuze (58)
  • Monitor (14)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 Interactive

The Prague Sotck Exchange and RM-System - daily results - E4U
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.2014					74.50	0.00%	0	0
30.12.2014	73.10	-1.22%	9 675	132	74.50	0.00%	0	0
29.12.2014	74.00	+0.68%	740	10	74.50	0.00%	0	0
23.12.2014	73.50	-0.68%	14 700	200	74.50	0.00%	0	0
22.12.2014	74.00	-0.67%	62 165	840	74.50	0.00%	0	0
19.12.2014	74.50	+1.92%	6 556	88	74.50	0.00%	0	0
18.12.2014	73.10	-1.22%	25 985	355	74.50	0.00%	0	0
17.12.2014	74.00	-0.67%	111 532	1 512	74.50	0.00%	0	0
16.12.2014	74.50	0.00%	0	0	74.50	0.00%	0	0
15.12.2014	74.50	0.00%	0	0	74.50	0.00%	0	0
12.12.2014	74.50	0.00%	194 378	2 610	74.50	0.00%	0	0
11.12.2014	74.50	0.00%	56 248	755	74.50	0.00%	0	0
10.12.2014	74.50	0.00%	5 737	77	74.50	0.00%	0	0
9.12.2014	74.50	-0.67%	173 660	2 331	74.50	0.00%	0	0
8.12.2014	75.00	+1.35%	33 825	451	74.50	0.00%	0	0
5.12.2014	74.00	0.00%	59 970	805	74.50	0.00%	745	10
4.12.2014	74.00	-1.33%	56 236	759	74.50	0.00%	0	0
3.12.2014	75.00	+0.67%	44 100	588	74.50	0.00%	0	0
2.12.2014	74.50	+1.43%	188 340	2 503	74.50	-0.66%	14 910	200
1.12.2014	73.45	-0.74%	71 768	970	75.00	0.00%	0	0
28.11.2014	74.00	+0.75%	149 110	2 015	75.00	-1.18%	46 133	615
27.11.2014	73.45	-2.72%	275 239	3 703	75.90	0.00%	0	0
26.11.2014	75.50	0.00%	113 266	1 502	75.90	0.00%	0	0
25.11.2014	75.50	-1.31%	83 250	1 100	75.90	0.00%	9 108	120
24.11.2014	76.50	-0.46%	99 745	1 310	75.90	-5.00%	6 072	80
21.11.2014	76.85	-0.19%	61 740	803	79.90	0.00%	0	0
20.11.2014	77.00	-1.28%	5 929	77	79.90	+0.12%	34 657	434
19.11.2014	78.00	+0.26%	140 203	1 800	79.80	-0.12%	0	0
18.11.2014	77.80	+0.65%	28 269	364	79.90	0.00%	1 199	15
14.11.2014	77.30	-0.51%	100 490	1 300	79.90	+1.52%	6 392	80
13.11.2014	77.70	+0.78%	826 260	10 700	78.70	0.00%	0	0
12.11.2014	77.10	+0.26%	20 040	260	78.70	0.00%	23 610	300
11.11.2014	76.90	0.00%	1 050 574	13 660	78.70	0.00%	0	0
10.11.2014	76.90	+0.52%	719 588	9 364	78.70	-0.12%	0	0
7.11.2014	76.50	-0.52%	32 522	424	78.80	0.00%	0	0
6.11.2014	76.90	+0.13%	815 282	10 605	78.80	-1.50%	0	0
5.11.2014	76.80	+1.05%	1 420 632	18 495	80.00	+5.26%	90 010	1 130
4.11.2014	76.00	-0.39%	662 115	8 677	76.00	0.00%	0	0
3.11.2014	76.30	0.00%	2 518	33	76.00	0.00%	0	0
31.10.2014	76.30	0.00%	0	0	76.00	0.00%	0	0
30.10.2014	76.30	+1.73%	763	10	76.00	0.00%	0	0
29.10.2014	75.00	0.00%	0	0	76.00	0.00%	0	0
27.10.2014	75.00	0.00%	134 755	1 797	76.00	0.00%	0	0
24.10.2014	75.00	0.00%	0	0	76.00	0.00%	0	0
23.10.2014	75.00	+0.67%	168 508	2 277	76.00	-0.78%	0	0
22.10.2014	74.50	-1.32%	17 359	233	76.60	0.00%	0	0
21.10.2014	75.50	0.00%	0	0	76.60	0.00%	0	0
20.10.2014	75.50	0.00%	4 530	60	76.60	0.00%	0	0
17.10.2014	75.50	+2.03%	13 570	180	76.60	0.00%	0	0
16.10.2014	74.00	+0.95%	29 314	393	76.60	0.00%	2 145	28
15.10.2014	73.30	-4.18%	216 228	2 931	76.60	0.00%	0	0
14.10.2014	76.50	+0.66%	10 251	134	76.60	0.00%	7 660	100
13.10.2014	76.00	0.00%	0	0	76.60	0.00%	91 920	1 200
10.10.2014	76.00	+1.74%	940 686	12 594	76.60	0.00%	0	0
9.10.2014	74.70	-0.40%	135 209	1 810	76.60	0.00%	0	0
8.10.2014	75.00	-0.92%	22 500	300	76.60	0.00%	0	0
7.10.2014	75.70	0.00%	0	0	76.60	0.00%	0	0
6.10.2014	75.70	0.00%	0	0	76.60	0.00%	0	0
3.10.2014	75.70	+0.80%	19 985	264	76.60	0.00%	0	0
2.10.2014	75.10	+0.13%	48 391	645	76.60	0.00%	0	0
1.10.2014	75.00	0.00%	5 483	73	76.60	0.00%	0	0
30.9.2014	75.00	-1.19%	29 455	392	76.60	0.00%	0	0
29.9.2014	75.90	0.00%	0	0	76.60	0.00%	0	0
26.9.2014	75.90	+0.53%	231 885	3 150	76.60	0.00%	0	0
25.9.2014	75.50	0.00%	0	0	76.60	0.00%	0	0
24.9.2014	75.50	-0.53%	18 875	250	76.60	0.00%	0	0
23.9.2014	75.90	-0.13%	38 725	511	76.60	0.00%	0	0
22.9.2014	76.00	0.00%	330 856	4 470	76.60	0.00%	0	0
19.9.2014	76.00	0.00%	0	0	76.60	0.00%	0	0
18.9.2014	76.00	-0.52%	35 641	467	76.60	0.00%	0	0
17.9.2014	76.40	+1.53%	40 177	530	76.60	0.00%	0	0
16.9.2014	75.25	+0.33%	92 796	1 238	76.60	0.00%	0	0
15.9.2014	75.00	0.00%	85 050	1 130	76.60	0.00%	0	0
12.9.2014	75.00	-0.40%	138 750	1 850	76.60	0.00%	0	0
11.9.2014	75.30	+0.94%	218 354	2 908	76.60	0.00%	0	0
10.9.2014	74.60	0.00%	0	0	76.60	0.00%	0	0
9.9.2014	74.60	+0.07%	6 716	90	76.60	0.00%	0	0
8.9.2014	74.55	-0.60%	807 933	10 902	76.60	+0.65%	14 928	195
5.9.2014	75.00	-2.34%	266 331	3 583	76.10	0.00%	0	0
4.9.2014	76.80	0.00%	0	0	76.10	+2.83%	0	0
3.9.2014	76.80	+2.40%	768	10	74.00	+0.68%	0	0
2.9.2014	75.00	-2.34%	42 781	569	73.50	0.00%	0	0
1.9.2014	76.80	0.00%	41 856	545	73.50	0.00%	0	0
29.8.2014	76.80	+2.26%	768	10	73.50	0.00%	0	0
28.8.2014	75.10	0.00%	0	0	73.50	0.00%	0	0
27.8.2014	75.10	+0.13%	75 043	1 000	73.50	0.00%	0	0
26.8.2014	75.00	+0.27%	124 617	1 664	73.50	0.00%	0	0
25.8.2014	74.80	0.00%	13 464	180	73.50	0.00%	0	0
22.8.2014	74.80	0.00%	22 440	300	73.50	0.00%	0	0
21.8.2014	74.80	-0.13%	6 623	89	73.50	0.00%	0	0
20.8.2014	74.90	0.00%	7 865	105	73.50	0.00%	0	0
19.8.2014	74.90	0.00%	11 235	150	73.50	0.00%	0	0
18.8.2014	74.90	0.00%	11 563	156	73.50	0.00%	0	0
15.8.2014	74.90	0.00%	71 859	960	73.50	0.00%	0	0
14.8.2014	74.90	0.00%	0	0	73.50	0.00%	0	0
13.8.2014	74.90	+1.22%	45 013	604	73.50	0.00%	0	0
12.8.2014	74.00	0.00%	58 830	793	73.50	0.00%	0	0
11.8.2014	74.00	+0.07%	23 662	320	73.50	0.00%	0	0
8.8.2014	73.95	0.00%	0	0	73.50	0.00%	0	0
7.8.2014	73.95	0.00%	0	0	73.50	0.00%	0	0
6.8.2014	73.95	-0.07%	11 832	160	73.50	0.00%	0	0
5.8.2014	74.00	0.00%	0	0	73.50	0.00%	0	0
4.8.2014	74.00	+0.68%	12 580	170	73.50	0.00%	3 675	50
1.8.2014	73.50	+2.08%	36 690	500	73.50	0.00%	0	0
31.7.2014	72.00	0.00%	0	0	73.50	0.00%	0	0
30.7.2014	72.00	0.00%	0	0	73.50	0.00%	0	0
29.7.2014	72.00	0.00%	0	0	73.50	0.00%	0	0
28.7.2014	72.00	0.00%	0	0	73.50	0.00%	0	0
25.7.2014	72.00	0.00%	0	0	73.50	0.00%	3 675	50
24.7.2014	72.00	0.00%	175 608	2 439	73.50	0.00%	0	0
23.7.2014	72.00	+0.14%	85 896	1 193	73.50	-0.40%	0	0
22.7.2014	71.90	+0.28%	49 775	692	73.80	0.00%	0	0
21.7.2014	71.70	0.00%	379 414	5 272	73.80	0.00%	0	0
18.7.2014	71.70	-2.45%	162 399	2 249	73.80	0.00%	0	0
17.7.2014	73.50	0.00%	8 085	110	73.80	0.00%	0	0
16.7.2014	73.50	0.00%	0	0	73.80	0.00%	0	0
15.7.2014	73.50	0.00%	63 769	871	73.80	0.00%	0	0
14.7.2014	73.50	0.00%	0	0	73.80	+1.79%	1 107	15
11.7.2014	73.50	+2.01%	234 209	3 208	72.50	0.00%	0	0
10.7.2014	72.05	-0.07%	106 770	1 481	72.50	0.00%	0	0
9.7.2014	72.10	-1.90%	142 030	1 953	72.50	0.00%	40 020	552
8.7.2014	73.50	+0.68%	40 275	550	72.50	+0.97%	0	0
7.7.2014	73.00	0.00%	69 058	946	71.80	0.00%	0	0
4.7.2014	73.00	0.00%	0	0	71.80	0.00%	0	0
3.7.2014	73.00	+1.96%	7 300	100	71.80	+0.27%	0	0
2.7.2014	71.60	-1.92%	99 191	1 369	71.60	0.00%	0	0
1.7.2014	73.00	0.00%	0	0	71.60	+0.42%	0	0
30.6.2014	73.00	-1.35%	2 117	29	71.30	+0.14%	0	0
27.6.2014	74.00	0.00%	0	0	71.20	0.00%	0	0
26.6.2014	74.00	-0.60%	1 480	20	71.20	0.00%	0	0
25.6.2014	74.45	+4.20%	74	1	71.20	+0.14%	0	0
24.6.2014	71.45	-0.76%	80 833	1 124	71.10	0.00%	0	0
23.6.2014	72.00	0.00%	0	0	71.10	0.00%	0	0
20.6.2014	72.00	0.00%	21 600	300	71.10	0.00%	0	0
19.6.2014	72.00	0.00%	27 432	381	71.10	0.00%	0	0
18.6.2014	72.00	0.00%	28 800	400	71.10	0.00%	0	0
17.6.2014	72.00	0.00%	7 056	98	71.10	0.00%	0	0
16.6.2014	72.00	+0.98%	172 944	2 402	71.10	0.00%	0	0
13.6.2014	71.30	-0.90%	125 731	1 762	71.10	+0.14%	0	0
12.6.2014	71.95	0.00%	0	0	71.00	0.00%	0	0
11.6.2014	71.95	0.00%	0	0	71.00	0.00%	0	0
10.6.2014	71.95	0.00%	0	0	71.00	0.00%	0	0
9.6.2014	71.95	+1.62%	469 451	6 307	71.00	+0.42%	0	0
6.6.2014	70.80	0.00%	0	0	70.70	0.00%	0	0
5.6.2014	70.80	-1.80%	109 736	1 551	70.70	-0.42%	66 414	940
4.6.2014	72.10	0.00%	0	0	71.00	-2.87%	4 260	60
3.6.2014	72.10	-0.35%	13 194	183	73.10	0.00%	0	0
2.6.2014	72.35	-0.21%	77 463	1 090	73.10	0.00%	0	0
30.5.2014					73.10	0.00%	0	0
29.5.2014	72.50		130 250	1 800	73.10	0.00%	0	0
28.5.2014					73.10	0.00%	0	0
27.5.2014	72.50	+3.20%	11 963	165	73.10	0.00%	0	0
26.5.2014	70.25	-3.76%	21 075	300	73.10	0.00%	0	0
23.5.2014	73.00		135 738	1 880	73.10	+0.13%	0	0
22.5.2014					73.00	+2.09%	39 055	535
21.5.2014	70.25	-2.43%	108 902	1 529	71.50	-2.05%	43 325	605
20.5.2014	72.00	+0.13%	105 765	1 469	73.00	0.00%	730	10
19.5.2014	71.90	-0.96%	26 119	363	73.00	0.00%	0	0
16.5.2014	72.60	0.00%	14 520	200	73.00	-0.27%	0	0
15.5.2014	72.60	+1.68%	36 290	500	73.20	0.00%	0	0
14.5.2014	71.40	-0.83%	152 336	2 115	73.20	0.00%	0	0
13.5.2014	72.00	0.00%	14 400	200	73.20	-0.13%	0	0
12.5.2014	72.00	0.00%	54 720	760	73.30	-0.27%	7 330	100
9.5.2014	72.00		54 720	760	73.50	-0.27%	0	0
7.5.2014					73.70	0.00%	0	0
6.5.2014	72.50	+0.69%	60 900	840	73.70	-0.13%	0	0
5.5.2014	72.00		40 396	568	73.80	0.00%	0	0
2.5.2014					73.80	0.00%	0	0
30.4.2014	72.70	+0.83%	186 481	2 570	73.80	0.00%	0	0
29.4.2014	72.10	+0.13%	3 605	50	73.80	0.00%	0	0
28.4.2014	72.00	-0.96%	51 144	710	73.80	0.00%	0	0
25.4.2014	72.70	+1.67%	6 814	94	73.80	0.00%	0	0
24.4.2014	71.50		84 234	1 172	73.80	0.00%	0	0
23.4.2014					73.80	-0.13%	0	0
22.4.2014	72.00	0.00%	7 200	100	73.90	0.00%	0	0
18.4.2014					73.90	-0.13%	0	0
17.4.2014	72.00	0.00%	100 565	1 395	74.00	-1.33%	0	0
16.4.2014	72.00		36 350	505	75.00	0.00%	0	0
15.4.2014					75.00	+3.44%	108 240	1 480
14.4.2014	70.00	0.00%	1 336 365	19 082	72.50	-0.68%	2 538	35
11.4.2014	70.00	0.00%	185 850	2 655	73.00	+4.28%	71 876	1 000
10.4.2014	70.00	0.00%	141 687	2 025	70.00	+0.71%	0	0
9.4.2014	70.00	+1.74%	1 088 451	15 553	69.50	0.00%	0	0
8.4.2014	68.80	-1.71%	18 920	275	69.50	0.00%	0	0
7.4.2014	70.00		21 000	300	69.50	+0.72%	0	0
4.4.2014					69.00	0.00%	0	0
3.4.2014	70.00		2 800	40	69.00	0.00%	0	0
2.4.2014					69.00	0.00%	0	0
1.4.2014	69.95		14 130	202	69.00	0.00%	0	0
31.3.2014					69.00	0.00%	0	0
28.3.2014					69.00	0.00%	0	0
27.3.2014					69.00	0.00%	0	0
26.3.2014	69.95	-0.21%	8 394	120	69.00	+0.72%	0	0
25.3.2014	70.10	+2.18%	69 981	1 000	68.50	0.00%	6 850	100
24.3.2014	68.60	-1.36%	91 873	1 330	68.50	0.00%	0	0
21.3.2014	69.55	+1.53%	271 504	3 906	68.50	0.00%	0	0
20.3.2014	68.50	0.00%	0	0	68.50	0.00%	0	0
19.3.2014	68.50	0.00%	0	0	68.50	+0.29%	0	0
18.3.2014	68.50	0.00%	0	0	68.30	+0.44%	0	0
17.3.2014	68.50	0.00%	0	0	68.00	-3.54%	6 800	100
‹‹ First 60 ‹‹ First 20 Next 200 ›