ECM - Prague Stock Exchange price chart for year 2009
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]
30.12.2009
307.50
-1.44%
698 759
2 272
308.00
+0.52%
80 044
260
29.12.2009
312.00
+3.31%
595 539
1 945
306.40
-0.03%
182 072
600
28.12.2009
302.00
-1.98%
344 885
1 144
306.50
-1.25%
188 935
621
23.12.2009
308.10
+4.87%
3 952 783
12 884
310.40
+3.81%
864 117
2 776
22.12.2009
293.80
-1.77%
3 257 604
10 858
299.00
-1.41%
287 499
965
21.12.2009
299.10
-2.57%
2 510 092
8 267
303.30
-1.52%
16 848
55
18.12.2009
307.00
-0.71%
1 086 587
3 517
308.00
-1.15%
123 490
400
17.12.2009
309.20
+0.19%
1 152 734
3 733
311.60
+2.16%
181 123
586
16.12.2009
308.60
-0.26%
12 792
42
305.00
-1.92%
7 625
25
15.12.2009
309.40
-0.32%
33 738
109
311.00
-1.23%
250 580
825
14.12.2009
310.40
-1.37%
152 550
500
314.90
-0.50%
35 424
115
11.12.2009
314.70
-0.73%
222 433
722
316.50
+0.15%
38 005
120
10.12.2009
317.00
+0.76%
3 677 281
11 947
316.00
+2.53%
472 543
1 523
9.12.2009
314.60
-0.44%
470 656
1 521
308.20
-2.15%
4 623
15
8.12.2009
316.00
+0.54%
286 242
912
315.00
-0.53%
31 500
100
7.12.2009
314.30
-0.88%
64 675
203
316.70
-0.03%
9 501
30
4.12.2009
317.10
-1.34%
553 249
1 762
316.80
+2.52%
178 454
573
3.12.2009
321.40
+0.72%
9 507
30
309.00
-0.32%
4 631
15
2.12.2009
319.10
+1.14%
130 523
416
310.00
-2.30%
71 560
229
1.12.2009
315.50
-0.47%
150 781
491
317.30
+1.27%
44 433
141
30.11.2009
317.00
+1.93%
252 568
805
313.30
-1.44%
22 130
70
27.11.2009
311.00
-1.36%
1 280 729
4 122
317.90
+1.17%
580 274
1 886
26.11.2009
315.30
-1.96%
673 188
2 111
314.20
-3.05%
325 290
1 031
25.11.2009
321.60
-1.65%
255 187
775
324.10
-1.78%
166 063
506
24.11.2009
327.00
+0.62%
227 098
690
330.00
+0.39%
402 459
1 219
23.11.2009
325.00
+0.12%
426 818
1 309
328.70
+1.54%
91 247
279
20.11.2009
324.60
+1.47%
1 037 202
3 243
323.70
+1.47%
324 549
1 003
19.11.2009
319.90
-0.06%
202 152
640
319.00
-0.31%
31 900
100
18.11.2009
320.10
+1.11%
294 752
926
320.00
-0.52%
42 388
131
16.11.2009
316.60
-1.09%
475 925
1 472
321.70
-0.09%
25 093
78
13.11.2009
320.10
+1.33%
2 350 138
7 422
322.00
0.00%
86 738
270
12.11.2009
315.90
-0.25%
511 546
1 615
322.00
-0.86%
32 200
100
11.11.2009
316.70
0.00%
1 157 622
3 661
324.80
+0.86%
253 373
795
10.11.2009
316.70
-0.91%
112 538
350
322.00
-0.92%
73 128
226
9.11.2009
319.60
+0.16%
1 200 049
3 750
325.00
+0.30%
99 816
311
6.11.2009
319.10
-0.28%
480 915
1 503
324.00
-0.30%
69 127
213
5.11.2009
320.00
-0.71%
1 264 260
3 982
325.00
-2.13%
210 883
653
4.11.2009
322.30
+1.80%
442 451
1 366
332.10
+3.78%
147 444
451
3.11.2009
316.60
-3.77%
753 696
2 335
320.00
-2.73%
71 686
222
2.11.2009
329.00
-1.70%
56 435
170
329.00
-0.90%
214 851
658
30.10.2009
334.70
-0.21%
1 567 285
4 705
332.00
-1.74%
296 371
888
29.10.2009
335.40
-3.51%
1 666 360
5 038
337.90
-2.45%
298 815
890
27.10.2009
347.60
+1.34%
197 410
577
346.40
+1.13%
34 550
100
26.10.2009
343.00
-0.44%
226 100
663
342.50
-2.11%
232 678
676
23.10.2009
344.50
+0.85%
761 959
2 180
349.90
+2.51%
159 849
460
22.10.2009
341.60
-1.56%
616 962
1 800
341.30
-3.80%
146 387
419
21.10.2009
347.00
-1.87%
173 500
500
354.80
-1.44%
123 451
349
20.10.2009
353.60
-0.53%
986 449
2 819
360.00
-0.79%
0
0
19.10.2009
355.50
-0.14%
496 523
1 413
362.90
+2.31%
42 164
117
16.10.2009
356.00
+1.71%
2 001 335
5 736
354.70
+0.48%
385 906
1 088
15.10.2009
350.00
-3.05%
1 316 114
3 720
353.00
-2.10%
124 677
348
14.10.2009
361.00
+0.11%
81 978
225
360.60
-1.63%
318 411
870
13.10.2009
360.60
-1.72%
561 295
1 527
366.60
-0.08%
181 456
499
12.10.2009
366.90
+1.33%
336 099
933
366.90
+1.57%
229 519
629
9.10.2009
362.10
-0.39%
136 768
378
361.20
-0.76%
290 277
800
8.10.2009
363.50
-0.55%
5 368 031
14 589
364.00
-1.59%
383 154
1 037
7.10.2009
365.50
-0.27%
107 993
291
369.90
0.00%
73 884
200
6.10.2009
366.50
+0.47%
815 787
2 235
369.90
+0.27%
127 923
346
5.10.2009
364.80
+1.33%
256 406
711
368.90
+0.54%
58 361
159
2.10.2009
360.00
-4.28%
941 758
2 568
366.90
-2.16%
222 308
610
1.10.2009
376.10
0.00%
93 471
249
375.00
-1.31%
97 776
263
30.9.2009
376.10
-0.61%
191 949
509
380.00
+2.12%
64 570
170
29.9.2009
378.40
+2.24%
286 143
752
372.10
-0.50%
25 188
66
25.9.2009
370.10
-1.86%
748 912
2 000
374.00
+0.53%
200 090
539
24.9.2009
377.10
-0.76%
1 707 164
4 501
372.00
-2.07%
208 764
556
23.9.2009
380.00
+2.23%
844 929
2 237
379.90
+0.76%
591 286
1 572
22.9.2009
371.70
+0.19%
721 290
1 957
377.00
+1.34%
295 881
783
21.9.2009
371.00
+0.27%
285 670
770
372.00
-0.26%
87 251
235
18.9.2009
370.00
-4.15%
1 609 768
4 335
373.00
-1.58%
188 784
500
17.9.2009
386.00
+2.28%
1 262 889
3 302
379.00
+2.96%
554 719
1 444
16.9.2009
377.40
+0.69%
1 156 210
3 036
15.9.2009
374.80
+1.32%
240 680
647
368.10
-0.51%
234 305
635
14.9.2009
369.90
-3.12%
769 604
2 099
370.00
-2.63%
175 072
478
11.9.2009
381.80
-0.83%
779 815
2 076
380.00
0.00%
6 474
17
10.9.2009
385.00
-0.72%
608 999
1 574
380.00
-2.41%
208 608
546
9.9.2009
387.80
-1.57%
1 479 913
3 831
389.40
-0.63%
325 558
854
8.9.2009
394.00
+1.29%
2 314 935
5 841
391.90
+0.48%
558 086
1 423
7.9.2009
389.00
+1.04%
4 211 025
11 104
390.00
+3.77%
1 070 525
2 781
4.9.2009
385.00
+5.48%
5 224 569
13 583
375.80
+4.38%
640 093
1 693
3.9.2009
365.00
+5.80%
2 519 276
7 042
360.00
+4.65%
768 440
2 135
2.9.2009
345.00
-5.40%
4 140 869
12 030
344.00
-8.21%
629 461
1 797
1.9.2009
364.70
-0.08%
1 265 533
3 429
374.80
+2.60%
377 216
1 019
31.8.2009
365.00
-3.95%
2 648 971
7 284
365.30
-5.11%
418 242
1 134
28.8.2009
380.00
-1.63%
3 291 755
8 589
385.00
-0.54%
636 876
1 623
27.8.2009
386.30
+0.76%
7 470 306
18 736
387.10
-3.22%
611 689
1 510
26.8.2009
383.40
-0.67%
1 955 682
5 005
400.00
+1.93%
484 861
1 239
25.8.2009
386.00
-1.00%
1 412 107
3 655
392.40
-0.15%
863 086
2 220
24.8.2009
389.90
+5.38%
1 438 230
3 720
393.00
+0.76%
864 873
2 214
21.8.2009
370.00
-1.39%
1 278 407
3 366
390.00
+1.29%
665 692
1 717
20.8.2009
375.20
+1.00%
2 474 358
6 440
385.00
+2.96%
612 845
1 592
19.8.2009
371.50
-2.24%
795 153
2 136
373.90
-1.34%
443 987
1 202
18.8.2009
380.00
+6.59%
6 869 576
18 104
379.00
+5.71%
798 691
2 131
17.8.2009
356.50
-9.20%
7 462 548
20 647
358.50
-7.12%
985 048
2 695
14.8.2009
392.60
+0.41%
2 496 535
6 301
386.00
-2.15%
781 254
1 982
13.8.2009
391.00
+7.12%
17 880 515
45 854
394.50
+7.20%
2 177 841
5 613
12.8.2009
365.00
+2.82%
5 195 132
14 351
368.00
+4.84%
2 005 840
5 592
11.8.2009
355.00
+6.03%
9 044 618
25 623
351.00
+5.05%
1 590 473
4 501
10.8.2009
334.80
+1.24%
1 371 807
4 100
334.10
+1.24%
175 636
522
7.8.2009
330.70
-2.99%
1 475 996
4 481
330.00
-2.07%
228 269
692
6.8.2009
340.90
+0.80%
1 343 002
3 975
337.00
-0.29%
395 793
1 175
5.8.2009
338.20
+0.06%
4 521 768
13 273
338.00
+0.80%
303 574
897
4.8.2009
338.00
-1.17%
6 810 906
21 047
335.30
-2.52%
901 659
2 698
3.8.2009
342.00
+10.25%
8 006 998
23 771
344.00
+9.62%
2 355 873
7 012
31.7.2009
310.20
+0.36%
2 277 315
7 417
313.80
+1.91%
341 705
1 107
30.7.2009
309.10
+2.01%
896 390
2 968
307.90
+0.91%
210 483
687
29.7.2009
303.00
-0.66%
675 246
2 252
305.10
+1.02%
40 318
133
28.7.2009
305.00
-1.36%
3 478 802
11 298
302.00
-4.00%
310 238
1 006
27.7.2009
309.20
0.00%
127 502
416
314.60
+2.14%
161 643
521
24.7.2009
309.20
+3.07%
81 706
264
308.00
+0.95%
263 590
850
23.7.2009
300.00
-0.03%
675 610
2 211
305.10
+0.52%
144 825
477
22.7.2009
300.10
-3.19%
636 103
2 089
303.50
-0.94%
161 610
531
21.7.2009
310.00
-1.59%
811 776
2 628
306.40
-0.84%
87 303
281
20.7.2009
315.00
+2.47%
1 820 482
5 811
309.00
+1.31%
231 455
750
17.7.2009
307.40
+0.62%
5 088 442
16 446
305.00
-1.03%
425 394
1 398
16.7.2009
305.50
+2.79%
2 829 134
9 257
308.20
+5.29%
501 687
1 650
15.7.2009
297.20
+0.78%
149 180
510
292.70
-1.44%
16 754
57
14.7.2009
294.90
+6.23%
2 165 502
7 367
297.00
+5.13%
438 674
1 475
13.7.2009
277.60
-2.60%
117 442
425
282.50
+0.89%
254 298
912
10.7.2009
285.00
-0.04%
98 350
350
280.00
-2.77%
137 356
493
9.7.2009
285.10
+9.40%
6 067 411
21 248
288.00
+11.58%
496 528
1 695
8.7.2009
260.60
+2.12%
410 299
1 596
258.10
+1.21%
351 139
1 353
7.7.2009
255.20
+0.43%
194 116
754
255.00
-1.88%
134 491
526
3.7.2009
254.10
-1.24%
505 020
1 967
259.90
+2.72%
108 036
419
2.7.2009
257.30
-6.44%
3 328 604
12 943
253.00
-8.26%
118 471
454
1.7.2009
275.00
+0.92%
201 901
725
275.80
-0.39%
13 790
50
30.6.2009
272.50
+2.71%
1 067 895
4 003
276.90
+3.12%
192 744
710
29.6.2009
265.30
-3.53%
515 658
1 947
268.50
-4.03%
238 979
896
26.6.2009
275.00
-0.07%
56 375
205
279.80
+0.10%
76 551
276
25.6.2009
275.20
-1.22%
512 215
1 855
279.50
-1.37%
317 036
1 150
24.6.2009
278.60
-3.86%
1 677 371
5 965
283.40
-1.25%
450 673
1 594
23.6.2009
289.80
-2.06%
827 048
2 879
287.00
-1.03%
280 391
971
22.6.2009
295.90
-0.90%
362 706
1 230
290.00
-5.22%
264 255
890
19.6.2009
298.60
-0.33%
668 855
2 221
306.00
+2.00%
193 120
647
18.6.2009
299.60
-3.70%
1 489 177
4 951
300.00
-3.69%
262 550
871
17.6.2009
311.10
-0.03%
849 226
2 747
311.50
-1.39%
266 144
858
16.6.2009
311.20
-1.55%
495 250
1 572
315.90
-2.80%
437 188
1 399
15.6.2009
316.10
-2.20%
1 095 277
3 472
12.6.2009
323.20
-1.61%
902 324
2 818
325.00
-0.15%
93 143
287
11.6.2009
328.50
+0.15%
914 368
2 781
325.50
-0.21%
289 059
881
10.6.2009
328.00
-0.61%
926 653
2 815
326.20
+0.36%
233 962
709
9.6.2009
330.00
+0.89%
1 077 167
3 317
325.00
-1.48%
197 792
607
8.6.2009
327.10
-0.12%
380 118
1 187
329.90
-0.03%
233 110
718
5.6.2009
327.50
+4.20%
3 182 596
9 712
330.00
+2.51%
777 672
2 390
4.6.2009
314.30
-6.93%
5 429 521
16 868
321.90
-4.76%
1 181 341
3 657
3.6.2009
337.70
-1.97%
996 647
2 974
338.00
-2.31%
179 405
528
2.6.2009
344.50
-0.14%
553 784
1 623
346.00
-0.34%
566 543
1 634
1.6.2009
345.00
-0.12%
925 771
2 712
347.20
+2.05%
365 580
1 065
29.5.2009
345.40
-0.92%
1 123 778
3 262
340.20
-2.52%
607 425
1 758
28.5.2009
348.60
+0.75%
2 725 009
7 753
349.00
-4.14%
376 750
1 061
27.5.2009
346.00
+4.22%
3 580 712
10 340
364.10
+8.23%
1 422 485
4 045
26.5.2009
332.00
-1.37%
2 286 623
7 057
336.40
-0.62%
659 238
1 987
25.5.2009
336.60
+0.60%
971 982
2 785
338.50
-1.31%
366 335
1 068
22.5.2009
334.60
-1.18%
1 084 686
3 200
343.00
+2.05%
708 332
2 101
21.5.2009
338.60
-5.94%
4 058 253
11 960
336.10
-7.41%
1 034 208
3 021
20.5.2009
360.00
+2.56%
6 850 281
19 064
363.00
+0.83%
897 676
2 479
19.5.2009
351.00
+8.30%
9 345 255
25 912
360.00
+6.50%
2 424 220
6 717
18.5.2009
324.10
-2.35%
7 233 087
22 565
338.00
-1.16%
989 208
3 069
15.5.2009
331.90
+12.51%
22 557 952
69 935
342.00
+11.72%
1 688 826
4 982
14.5.2009
295.00
-14.52%
22 082 840
72 351
306.10
-12.29%
2 658 804
8 453
13.5.2009
345.10
-21.94%
23 343 590
61 748
349.00
-16.36%
3 518 462
8 968
12.5.2009
442.10
+8.57%
43 955 644
99 210
11.5.2009
407.20
+7.84%
69 531 072
145 335
417.30
+53.98%
7 224 386
15 330
7.5.2009
377.60
+40.11%
22 241 503
70 954
6.5.2009
269.50
+8.67%
8 864 058
33 925
271.00
+9.05%
980 856
3 788
5.5.2009
248.00
+2.86%
2 364 127
9 513
248.50
+2.68%
759 779
3 066
4.5.2009
241.10
+9.74%
3 548 792
15 029
242.00
+11.52%
569 335
2 413
30.4.2009
219.70
+4.82%
1 883 783
8 589
217.00
+6.37%
633 817
2 959
29.4.2009
209.60
+2.39%
666 210
3 172
204.00
-1.92%
76 270
368
28.4.2009
204.70
-0.53%
763 140
3 718
208.00
+1.11%
438 635
2 160
27.4.2009
205.80
+0.64%
574 391
2 789
205.70
-0.33%
144 020
700
24.4.2009
204.50
-0.24%
201 578
992
206.40
+0.63%
65 365
318
23.4.2009
205.00
-0.24%
616 534
3 039
205.10
+1.53%
34 905
171
22.4.2009
205.50
+0.74%
295 705
1 442
202.00
136 921
665
21.4.2009
204.00
-0.24%
143 524
705
201.00
0.00%
64 823
320
20.4.2009
204.50
-0.05%
922 693
4 538
201.00
-1.90%
87 742
433
17.4.2009
204.60
-1.40%
113 448
565
204.90
+1.78%
193 606
946
16.4.2009
207.50
+2.22%
942 706
4 670
201.30
-1.66%
60 370
298
15.4.2009
203.00
-0.25%
75 480
370
204.70
-0.58%
75 724
375
14.4.2009
203.50
-1.21%
413 327
2 003
205.90
+1.93%
122 600
596
10.4.2009
206.00
+0.78%
708 416
3 509
202.00
+1.00%
228 469
1 110
9.4.2009
204.40
+2.96%
191 190
950
200.00
-2.91%
228 003
1 132
8.4.2009
198.52
-3.16%
231 851
1 156
206.00
+0.24%
336 887
1 655
7.4.2009
205.00
+0.74%
37 869
186
205.50
+1.98%
79 409
396
6.4.2009
203.50
-1.26%
214 141
1 048
201.50
-1.94%
116 648
572
3.4.2009
206.10
+2.03%
302 841
1 504
205.50
+1.23%
163 414
796
2.4.2009
202.00
+2.79%
3 064 275
15 190
203.00
+0.74%
122 850
600
1.4.2009
196.51
-0.51%
290 182
1 453
201.50
-0.98%
64 672
321
31.3.2009
197.51
+0.88%
318 680
1 596
203.50
+2.00%
185 408
918
30.3.2009
195.78
-4.45%
455 911
2 257
199.50
-5.00%
157 838
780
27.3.2009
204.90
+0.44%
1 339 395
6 592
210.00
+0.91%
385 045
1 867
26.3.2009
204.00
+0.94%
1 385 634
6 845
208.10
+0.33%
586 489
2 779
25.3.2009
202.10
+0.55%
561 232
2 744
207.40
+1.66%
95 934
468
24.3.2009
201.00
-3.37%
1 890 813
9 371
204.00
-3.77%
819 260
4 060
23.3.2009
208.00
-1.65%
3 649 671
17 440
212.00
+0.95%
488 301
2 298
20.3.2009
211.50
-4.26%
2 119 067
9 999
210.00
-4.50%
44 135
209
19.3.2009
220.90
+2.70%
1 071 094
4 906
219.90
+2.27%
135 492
626
18.3.2009
215.10
+1.41%
838 523
3 954
215.00
+0.79%
89 217
410
17.3.2009
212.10
-1.62%
924 973
4 367
213.30
-1.34%
90 809
424
16.3.2009
215.60
+1.75%
571 975
2 685
216.20
+0.09%
155 977
717
13.3.2009
211.90
+0.90%
2 425 758
11 420
216.00
-2.26%
291 008
1 354
‹‹ 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
Friday, February 28, 2025 2:13:24
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