ECM - Prague Stock Exchange price chart for year 2008
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (4455)
Diskuze (12013)
Monitor (29)
Visits
Base info
Dividends
Events
Issuer
Relations
2006
2007
2008
2009
2010
2011
2012
2013
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - ECM
Date
Price
PSE
[CZK]
Change
PSE
[%]
Volume
PSE
[CZK]
Volume
PSE
[pc]
Price
RMS
[CZK]
Change
RMS
[%]
Volume
RMS
[CZK]
Number
RMS
[pc]
30.12.2008
260.60
+1.96%
2 145 817
8 079
29.12.2008
255.60
+7.35%
1 664 439
6 602
23.12.2008
238.10
-2.82%
694 030
2 822
245.00
-0.80%
19 382
79
22.12.2008
245.00
-3.31%
484 304
1 926
247.00
-0.64%
91 772
362
19.12.2008
253.40
+0.68%
238 195
947
248.60
-1.34%
10 289
41
18.12.2008
251.70
-2.44%
759 479
3 024
252.00
-3.07%
137 709
550
17.12.2008
258.00
+1.49%
1 162 981
4 591
260.00
+1.60%
32 744
129
16.12.2008
254.20
-2.64%
2 160 321
8 493
255.90
-3.06%
62 695
246
15.12.2008
261.10
+0.08%
0
0
264.00
+1.53%
5 016
19
12.12.2008
260.90
-1.10%
274 208
1 040
260.00
-1.14%
65 341
251
11.12.2008
263.80
+0.46%
15 941
61
263.00
0.00%
32 356
123
10.12.2008
262.60
-2.20%
1 686 269
6 489
263.00
-0.11%
251 271
943
9.12.2008
268.50
+2.68%
1 762 871
6 711
263.30
-5.04%
165 280
626
8.12.2008
261.50
-0.04%
452 978
1 732
277.30
+7.48%
41 869
151
5.12.2008
261.60
-6.74%
1 529 603
5 743
258.00
-5.52%
304 286
1 106
4.12.2008
280.50
-3.28%
2 573 574
8 918
273.10
-5.56%
166 699
586
3.12.2008
290.00
+5.26%
2 213 096
7 796
289.20
+7.11%
251 662
911
2.12.2008
275.50
+2.00%
4 407 786
16 229
270.00
-1.09%
184 493
688
1.12.2008
270.10
-2.35%
4 583 506
16 867
273.00
-2.39%
111 457
410
28.11.2008
276.60
+2.41%
6 748 519
24 085
279.70
-0.88%
203 806
732
27.11.2008
270.10
-6.60%
5 928 281
20 795
282.20
-1.53%
86 891
305
26.11.2008
289.20
+0.07%
134 297
469
286.60
-1.47%
0
0
25.11.2008
289.00
-0.28%
2 412 947
8 321
290.90
+2.03%
43 837
152
24.11.2008
289.80
+1.29%
4 312 823
14 838
285.10
-1.34%
29 080
102
21.11.2008
286.10
-3.83%
4 855 005
16 692
289.00
-1.29%
136 476
466
20.11.2008
297.50
+0.17%
63 518 674
211 934
292.80
-1.41%
481 095
1 666
19.11.2008
297.00
+3.38%
20 581 235
68 794
297.00
+4.83%
164 202
558
18.11.2008
287.30
-2.44%
2 361 241
8 125
283.30
-3.93%
133 315
466
14.11.2008
294.50
+0.17%
2 101 434
7 120
294.90
+2.75%
40 709
139
13.11.2008
294.00
+0.20%
16 311 158
55 755
287.00
-1.71%
234 484
806
12.11.2008
293.40
+0.10%
931 620
3 195
292.00
+0.34%
36 897
126
11.11.2008
293.10
-0.78%
4 635 727
15 805
291.00
-0.68%
328 515
1 130
10.11.2008
295.40
-0.03%
1 227 753
4 164
293.00
0.00%
14 650
50
7.11.2008
295.50
+0.34%
381 126
1 296
293.00
+1.48%
174 029
602
6.11.2008
294.50
+2.79%
26 986 521
91 681
288.70
+0.76%
147 250
513
5.11.2008
286.50
-0.45%
2 264 930
7 897
286.50
-4.43%
220 170
749
4.11.2008
287.80
-1.84%
4 357 739
14 966
299.80
+0.60%
147 812
494
3.11.2008
293.20
-0.10%
1 647 266
5 574
298.00
+1.36%
384 272
1 269
31.10.2008
293.50
+0.10%
66 202 124
222 966
30.10.2008
293.20
-0.95%
3 172 744
10 762
294.00
+1.76%
230 983
789
29.10.2008
296.00
-0.17%
7 789 867
26 205
27.10.2008
296.50
-1.00%
22 603 081
76 331
288.90
-4.55%
479 802
1 676
24.10.2008
299.50
-0.86%
28 492 112
96 866
302.70
-1.72%
265 705
928
23.10.2008
302.10
+2.03%
20 645 271
68 754
308.00
+4.40%
291 753
977
22.10.2008
296.10
-1.00%
10 534 801
35 497
295.00
-2.44%
110 139
374
21.10.2008
299.10
+1.01%
7 382 506
23 596
302.40
-2.13%
350 506
1 128
20.10.2008
296.10
+0.20%
11 993 914
39 670
309.00
+3.00%
502 551
1 648
17.10.2008
295.50
-2.67%
11 990 018
38 916
300.00
-0.03%
363 837
1 175
16.10.2008
303.60
-3.92%
18 726 080
61 896
300.10
-6.51%
161 354
532
15.10.2008
316.00
-13.33%
12 780 923
38 681
321.00
-8.31%
439 093
1 314
14.10.2008
364.60
+19.50%
56 648 722
156 754
350.10
+18.67%
470 587
1 328
13.10.2008
305.10
+20.78%
54 739 635
191 684
295.00
+21.59%
145 940
507
10.10.2008
252.60
-8.18%
21 191 894
84 492
242.60
-12.51%
333 384
1 317
9.10.2008
275.10
+8.52%
5 957 131
22 093
277.30
+17.54%
239 168
887
8.10.2008
253.50
-4.52%
20 838 453
87 619
235.90
-12.88%
387 841
1 562
7.10.2008
265.50
-8.45%
25 282 290
94 201
270.80
542 265
1 957
6.10.2008
290.00
-6.15%
11 068 308
37 577
281.00
-12.26%
372 691
1 260
3.10.2008
309.00
-2.86%
8 667 020
27 924
320.30
0.00%
642 203
2 048
2.10.2008
318.10
+3.62%
3 899 099
12 082
320.30
+0.72%
256 320
787
1.10.2008
307.00
+0.99%
9 266 992
29 199
318.00
+6.96%
328 235
1 022
30.9.2008
304.00
+2.15%
17 102 076
60 642
297.30
-3.47%
467 663
1 572
29.9.2008
297.60
-7.00%
20 980 375
66 240
308.00
-3.14%
691 654
2 151
26.9.2008
320.00
+6.28%
90 815 144
293 027
318.00
+3.92%
703 405
2 264
25.9.2008
301.10
+4.37%
18 258 902
62 286
306.00
+5.22%
282 464
952
24.9.2008
288.50
+4.49%
34 146 488
118 650
290.80
-0.24%
547 853
1 905
23.9.2008
276.10
+0.66%
20 343 559
74 233
291.50
+3.44%
541 779
1 956
22.9.2008
274.30
+7.11%
41 586 619
147 050
281.80
+10.94%
595 267
2 128
19.9.2008
256.10
+13.82%
54 302 757
224 407
254.00
+11.69%
1 229 254
5 015
18.9.2008
225.00
-2.64%
48 439 889
238 571
227.40
-1.55%
757 575
3 428
17.9.2008
231.10
+1.36%
30 340 284
126 374
231.00
-23.71%
966 616
3 999
16.9.2008
228.00
-34.60%
55 931 656
220 940
302.80
-15.63%
105 071
331
15.9.2008
348.60
-10.62%
11 604 233
33 013
358.90
-9.93%
631 265
1 772
12.9.2008
390.00
-1.14%
6 839 807
17 371
398.50
-0.37%
613 732
1 535
11.9.2008
394.50
-6.43%
6 997 187
17 193
400.00
-7.19%
197 240
471
10.9.2008
421.60
-8.07%
9 810 156
22 582
431.00
-7.13%
434 499
992
9.9.2008
458.60
-1.21%
4 536 465
9 776
464.10
-1.98%
371 720
790
8.9.2008
464.20
+1.00%
4 846 389
10 163
473.50
+1.82%
462 027
961
5.9.2008
459.60
-6.22%
7 931 129
17 090
465.00
-5.67%
506 514
1 078
4.9.2008
490.10
-0.31%
2 281 930
4 649
493.00
+1.02%
166 822
337
3.9.2008
491.60
+1.86%
9 076 345
18 299
488.00
-0.26%
781 078
1 558
2.9.2008
482.60
+4.21%
18 410 948
37 582
489.30
+3.90%
804 560
1 635
1.9.2008
463.10
+1.42%
2 940 606
6 325
470.90
-0.33%
189 304
406
29.8.2008
456.60
+1.02%
2 174 762
4 794
472.50
+2.71%
482 253
1 056
28.8.2008
452.00
-3.00%
38 390 718
88 151
460.00
-1.11%
602 336
1 369
27.8.2008
466.00
-1.69%
6 001 435
12 798
465.20
-1.18%
400 036
847
26.8.2008
474.00
+1.07%
837 547
1 780
470.80
+0.27%
70 290
150
25.8.2008
469.00
+1.71%
2 095 367
4 503
469.50
+2.06%
288 045
617
22.8.2008
461.10
-3.45%
14 744 527
32 380
460.00
-2.85%
242 058
519
21.8.2008
477.60
-0.52%
614 125
1 275
473.50
-2.59%
116 610
243
20.8.2008
480.10
-0.91%
1 445 210
2 999
486.10
-0.55%
44 112
91
19.8.2008
484.50
+0.41%
3 024 906
6 267
488.80
+1.87%
157 546
324
18.8.2008
482.50
+1.79%
1 297 174
2 742
479.80
+1.07%
82 215
172
15.8.2008
474.00
-0.23%
6 448 089
13 563
474.70
-0.31%
177 397
370
14.8.2008
475.10
-1.04%
1 739 292
3 666
476.20
-0.89%
129 168
270
13.8.2008
480.10
+1.27%
5 813 337
12 092
480.50
+0.10%
272 306
569
12.8.2008
474.10
+0.32%
1 605 346
3 399
480.00
+0.62%
24 460
51
11.8.2008
472.60
+1.61%
4 496 289
9 598
477.00
+0.59%
162 882
342
8.8.2008
465.10
-4.87%
6 537 862
13 899
474.20
-4.02%
457 923
948
7.8.2008
488.90
-3.49%
19 075 685
39 392
494.10
-2.81%
840 543
1 725
6.8.2008
506.60
-1.27%
20 203 688
39 721
508.40
-1.64%
393 832
770
5.8.2008
513.10
-2.64%
29 719 882
58 545
516.90
-0.09%
349 422
675
4.8.2008
527.00
-1.14%
47 583 791
92 028
517.40
-4.18%
227 445
435
1.8.2008
533.10
-2.83%
9 208 233
17 084
540.00
-2.35%
163 887
301
31.7.2008
548.60
-0.20%
20 644 575
37 711
553.00
-0.55%
346 217
637
30.7.2008
549.70
-1.01%
16 213 715
28 848
556.10
-0.46%
63 153
112
29.7.2008
555.30
-4.69%
5 682 674
10 193
558.70
-3.28%
231 143
416
28.7.2008
582.60
-1.27%
2 708 938
4 693
577.70
0.00%
2 311
4
25.7.2008
590.10
-0.17%
4 701 087
8 046
577.70
-2.58%
194 443
336
24.7.2008
591.10
+1.90%
9 630 042
16 197
593.00
+1.71%
100 244
168
23.7.2008
580.10
+4.50%
2 871 568
4 990
583.00
+2.98%
157 190
270
22.7.2008
555.10
+0.18%
2 113 401
3 819
566.10
+1.08%
9 457
17
21.7.2008
554.10
+2.31%
1 435 221
2 599
560.00
+1.81%
14 550
26
18.7.2008
541.60
-0.55%
4 471 539
8 240
550.00
-1.78%
116 606
214
17.7.2008
544.60
-1.89%
21 347 993
39 128
560.00
-0.35%
333 364
594
16.7.2008
555.10
-5.93%
33 504 521
61 516
562.00
-3.10%
464 543
846
15.7.2008
590.10
-4.05%
29 379 605
48 994
580.00
-6.45%
273 375
460
14.7.2008
615.00
+0.82%
1 962 349
3 205
620.00
36 066
59
11.7.2008
610.00
+0.49%
2 609 012
4 299
606.00
0.00%
107 631
176
10.7.2008
607.00
-0.57%
4 470 680
7 394
606.00
190 380
310
9.7.2008
610.50
+0.33%
3 332 124
5 447
630.00
+1.44%
155 440
250
8.7.2008
608.50
-4.04%
9 660 930
15 914
621.00
-2.20%
93 600
150
7.7.2008
634.10
-0.84%
2 357 393
3 688
635.00
10 160
16
4.7.2008
639.50
+0.39%
350 956
549
635.00
-1.09%
180 787
283
3.7.2008
637.00
-0.16%
8 232 111
13 072
642.00
-0.13%
153 540
241
2.7.2008
638.00
+1.14%
3 410 490
5 400
642.90
+1.72%
67 475
105
1.7.2008
630.80
-1.94%
1 823 627
2 904
632.00
-2.40%
24 730
39
30.6.2008
643.30
+0.11%
47 095 492
73 921
647.60
-1.41%
0
0
27.6.2008
642.60
+0.39%
5 571 352
8 749
656.90
+4.26%
157 620
247
26.6.2008
640.10
-0.23%
4 283 724
6 569
630.00
-3.77%
63 730
100
25.6.2008
641.60
-2.05%
9 750 449
15 131
654.70
+0.26%
440 690
669
24.6.2008
655.00
+1.30%
29 220 978
45 268
653.00
-0.68%
93 966
144
23.6.2008
646.60
-4.43%
5 726 872
8 793
657.50
-2.73%
100 261
151
20.6.2008
676.60
-2.27%
13 448 717
19 766
676.00
-1.60%
193 852
281
19.6.2008
692.30
+0.25%
4 123 690
5 987
687.00
+2.06%
143 049
207
18.6.2008
690.60
+0.80%
9 573 860
13 935
673.10
-1.73%
375 415
550
17.6.2008
685.10
+0.09%
10 800 638
15 713
685.00
+0.42%
469 630
675
16.6.2008
684.50
+4.15%
10 875 008
15 901
682.10
+1.80%
185 755
272
13.6.2008
657.20
+4.63%
43 339 366
67 849
670.00
+6.34%
469 251
718
12.6.2008
628.10
-5.21%
69 463 102
107 811
630.00
-7.21%
640 467
998
11.6.2008
662.60
-2.93%
49 062 423
73 725
10.6.2008
682.60
-4.64%
82 198 590
119 107
679.00
-4.64%
722 977
1 038
9.6.2008
715.80
-1.40%
22 095 216
31 135
712.10
-4.35%
426 888
588
6.6.2008
726.00
-0.95%
7 558 162
10 285
744.50
+1.29%
204 040
276
5.6.2008
733.00
-0.14%
21 402 434
29 128
735.00
-0.01%
57 920
78
4.6.2008
734.00
-1.02%
17 633 450
24 104
735.10
-0.27%
181 765
246
3.6.2008
741.60
-2.05%
44 845 042
61 384
737.10
-3.64%
436 405
586
2.6.2008
757.10
-3.62%
22 131 966
28 835
765.00
-1.29%
51 029
66
30.5.2008
785.50
+0.32%
13 135 697
16 724
775.00
-1.36%
497 073
639
29.5.2008
783.00
-1.63%
4 864 011
6 250
785.70
-0.54%
245 365
313
28.5.2008
796.00
-0.06%
8 505 831
10 751
790.00
-1.23%
837 016
1 056
27.5.2008
796.50
+0.95%
3 451 335
4 335
799.90
+2.55%
15 949
20
26.5.2008
789.00
-1.56%
5 321 733
6 728
780.00
-2.50%
380 900
485
23.5.2008
801.50
-0.25%
4 845 267
6 059
800.00
-0.62%
147 372
184
22.5.2008
803.50
-0.41%
3 213 949
4 016
805.00
-0.61%
53 955
67
21.5.2008
806.80
-1.13%
12 747 998
15 776
810.00
-1.35%
266 295
327
20.5.2008
816.00
-1.45%
16 472 134
20 175
821.10
-2.06%
359 693
436
19.5.2008
828.00
+0.29%
6 684 461
8 083
838.40
+0.76%
193 086
233
16.5.2008
825.60
+0.93%
6 510 365
7 887
832.00
-0.04%
494 470
594
15.5.2008
818.00
+0.02%
23 608 192
28 725
832.40
+0.77%
85 463
103
14.5.2008
817.80
+0.11%
15 119 587
18 451
826.00
-0.84%
239 961
288
13.5.2008
816.90
+0.91%
8 667 189
10 622
833.00
+0.36%
92 975
112
12.5.2008
809.50
-2.26%
13 635 632
16 675
830.00
-1.54%
346 575
416
9.5.2008
828.20
-2.40%
19 016 618
22 947
843.00
-0.47%
106 917
127
7.5.2008
848.60
+3.40%
8 113 026
9 703
847.00
+3.29%
308 149
367
6.5.2008
820.70
-1.90%
17 759 799
21 413
820.00
-2.49%
217 310
260
5.5.2008
836.60
-2.15%
10 548 847
12 514
841.00
-1.63%
544 623
641
2.5.2008
855.00
+5.62%
44 694 440
52 715
855.00
+5.55%
629 992
742
30.4.2008
809.50
+3.32%
17 932 809
22 564
810.00
+2.53%
608 750
769
29.4.2008
783.50
-0.62%
4 177 922
5 327
790.00
0.00%
158 137
200
28.4.2008
788.40
+1.58%
2 242 711
2 858
790.00
+1.92%
99 240
126
25.4.2008
776.10
-0.19%
4 296 781
5 514
775.10
-0.62%
73 224
94
24.4.2008
777.60
-0.13%
14 543 649
18 648
780.00
-0.63%
8 588
11
23.4.2008
778.60
-1.07%
7 808 217
10 007
785.00
+0.51%
0
0
22.4.2008
787.00
-0.19%
5 668 521
7 194
781.00
-2.54%
110 727
141
21.4.2008
788.50
-0.32%
4 074 862
5 157
801.40
-0.07%
121 220
152
18.4.2008
791.00
+0.89%
4 888 150
6 183
802.00
+1.55%
111 812
140
17.4.2008
784.00
+0.63%
2 925 142
3 697
789.70
+0.59%
41 740
53
16.4.2008
779.10
-0.63%
5 504 299
7 070
785.00
+0.38%
348 898
446
15.4.2008
784.00
+0.03%
2 110 081
2 692
782.00
-0.50%
54 379
69
14.4.2008
783.80
-1.38%
8 789 072
11 148
786.00
-1.13%
430 128
547
11.4.2008
794.80
-0.16%
5 943 396
7 446
795.00
+0.37%
263 636
333
10.4.2008
796.10
-0.50%
597 254
751
792.00
-1.98%
281 452
352
9.4.2008
800.10
+0.38%
17 113 974
21 373
808.00
+0.74%
6 464
8
8.4.2008
797.10
-0.64%
6 283 969
7 850
802.00
-0.37%
241 280
299
7.4.2008
802.20
+0.07%
8 493 131
10 591
805.00
-0.49%
458 100
565
4.4.2008
801.60
+0.74%
1 016 351
1 266
809.00
+0.62%
0
0
3.4.2008
795.70
-1.17%
17 333 264
21 627
804.00
-0.78%
291 766
362
2.4.2008
805.10
+0.73%
26 450 339
32 921
810.40
-0.54%
539 275
663
1.4.2008
799.30
+0.73%
748 825
942
814.80
+3.13%
81 465
100
31.3.2008
793.50
-0.51%
7 549 504
9 571
790.00
-1.49%
188 198
236
28.3.2008
797.60
-0.37%
11 440 466
14 303
802.00
-0.98%
635 410
795
27.3.2008
800.60
-0.26%
27 474 612
34 314
810.00
-1.02%
836 955
1 035
26.3.2008
802.70
-0.35%
27 456 716
33 492
818.40
-0.06%
311 547
379
25.3.2008
805.50
+0.30%
30 649 821
37 709
818.90
+2.23%
149 234
182
21.3.2008
803.10
+2.12%
9 284 572
11 625
801.00
-0.12%
284 657
352
20.3.2008
786.40
-1.53%
16 020 491
20 807
802.00
-0.37%
519 243
658
19.3.2008
798.60
-2.38%
8 038 851
9 963
805.00
-2.18%
316 982
386
18.3.2008
818.10
-0.24%
3 728 983
4 532
823.00
-0.12%
337 719
407
17.3.2008
820.10
-1.90%
27 668 914
33 593
824.00
-2.48%
543 374
661
14.3.2008
836.00
+0.41%
19 596 754
23 361
845.00
+1.80%
181 685
214
‹‹ 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
>
ECM
>
Graf
Monday, February 3, 2025 10:30:20 p.m.
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