EMAN - Prague Stock Exchange price chart for year 2022

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
• Zprávy (70)
  • Diskuze (81)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2020 2021 2022 2023 2024 Interactive

The Prague Sotck Exchange and RM-System - daily results - EMAN
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2022	81.00	0.00%	0	0	81.50	0.00%	0	0
29.12.2022	81.00	0.00%	0	0	81.50	+3.82%	4 095	51
28.12.2022	81.00	+1.25%	40 500	500	78.50	0.00%	0	0
27.12.2022	80.00	0.00%	0	0	78.50	-1.87%	118 250	1 500
23.12.2022	80.00	0.00%	0	0	80.00	0.00%	960	12
22.12.2022	80.00	0.00%	0	0	80.00	0.00%	0	0
21.12.2022	80.00	0.00%	0	0	80.00	-1.23%	0	0
20.12.2022	80.00	0.00%	0	0	81.00	0.00%	81	1
19.12.2022	80.00	0.00%	0	0	81.00	0.00%	0	0
16.12.2022	80.00	0.00%	0	0	81.00	0.00%	0	0
15.12.2022	80.00	0.00%	0	0	81.00	0.00%	36 855	455
14.12.2022	80.00	0.00%	0	0	81.00	0.00%	42 606	526
13.12.2022	80.00	0.00%	0	0	81.00	+1.25%	324	4
12.12.2022	80.00	0.00%	0	0	80.00	0.00%	0	0
9.12.2022	80.00	0.00%	0	0	80.00	0.00%	0	0
8.12.2022	80.00	0.00%	0	0	80.00	0.00%	1 680	21
7.12.2022	80.00	0.00%	0	0	80.00	0.00%	75 520	1 006
6.12.2022	80.00	0.00%	80 000	1 000	80.00	0.00%	0	0
5.12.2022	80.00	0.00%	0	0	80.00	+2.56%	45 200	565
2.12.2022	80.00	-2.44%	80 000	1 000	78.00	-2.50%	121 524	1 562
1.12.2022	82.00	0.00%	0	0	80.00	-3.61%	53 059	663
30.11.2022	82.00	0.00%	0	0	83.00	0.00%	0	0
29.11.2022	82.00	0.00%	0	0	83.00	0.00%	0	0
28.11.2022	82.00	0.00%	0	0	83.00	0.00%	0	0
25.11.2022	82.00	0.00%	0	0	83.00	+3.75%	41 500	500
24.11.2022	82.00	0.00%	0	0	80.00	-4.76%	6 320	79
23.11.2022	82.00	0.00%	0	0	84.00	0.00%	0	0
22.11.2022	82.00	0.00%	0	0	84.00	0.00%	0	0
21.11.2022	82.00	0.00%	0	0	84.00	+5.00%	12 852	153
18.11.2022	82.00	-2.96%	41 000	500	80.00	0.00%	0	0
16.11.2022	84.50	0.00%	0	0	80.00	0.00%	8 000	100
15.11.2022	84.50	0.00%	0	0	80.00	-4.76%	7 680	96
14.11.2022	84.50	0.00%	0	0	84.00	+6.32%	16 800	200
11.11.2022	84.50	0.00%	0	0	79.00	-5.95%	22 457	278
10.11.2022	84.50	0.00%	0	0	84.00	0.00%	15 456	184
9.11.2022	84.50	0.00%	0	0	84.00	-1.17%	0	0
8.11.2022	84.50	0.00%	0	0	85.00	0.00%	0	0
7.11.2022	84.50	-6.11%	84 500	1 000	85.00	+1.19%	125 325	1 500
4.11.2022	90.00	0.00%	0	0	84.00	+1.20%	1 680	20
3.11.2022	90.00	0.00%	0	0	83.00	+1.21%	42 330	510
2.11.2022	90.00	0.00%	0	0	82.00	0.00%	0	0
1.11.2022	90.00	0.00%	0	0	82.00	-1.20%	0	0
31.10.2022	90.00	0.00%	0	0	83.00	-1.19%	0	0
27.10.2022	90.00	0.00%	0	0	84.00	+5.00%	52 780	628
26.10.2022	90.00	0.00%	0	0	80.00	-2.43%	196 450	2 440
25.10.2022	90.00	0.00%	0	0	82.00	-4.65%	19 750	240
24.10.2022	90.00	0.00%	0	0	86.00	+1.17%	3 768	44
21.10.2022	90.00	0.00%	0	0	85.00	0.00%	0	0
20.10.2022	90.00	0.00%	0	0	85.00	0.00%	680	8
19.10.2022	90.00	0.00%	0	0	85.00	-1.16%	0	0
18.10.2022	90.00	0.00%	0	0	86.00	0.00%	0	0
17.10.2022	90.00	0.00%	0	0	86.00	0.00%	14 792	172
14.10.2022	90.00	0.00%	0	0	86.00	+6.17%	2 408	28
13.10.2022	90.00	0.00%	0	0	81.00	0.00%	0	0
12.10.2022	90.00	0.00%	0	0	81.00	0.00%	0	0
11.10.2022	90.00	0.00%	0	0	81.00	-4.70%	83 563	1 000
10.10.2022	90.00	0.00%	0	0	85.00	0.00%	0	0
7.10.2022	90.00	0.00%	0	0	85.00	0.00%	298 000	3 500
6.10.2022	90.00	0.00%	0	0	85.00	0.00%	0	0
5.10.2022	90.00	0.00%	0	0	85.00	0.00%	22 825	265
4.10.2022	90.00	0.00%	0	0	85.00	0.00%	5 100	60
3.10.2022	90.00	0.00%	0	0	85.00	0.00%	85 000	1 000
30.9.2022	90.00	0.00%	0	0	85.00	0.00%	44 780	528
29.9.2022	90.00	0.00%	0	0	85.00	-1.16%	42 500	500
27.9.2022	90.00	0.00%	0	0	86.00	+7.50%	2 580	30
26.9.2022	90.00	0.00%	0	0	80.00	0.00%	0	0
23.9.2022	90.00	0.00%	0	0	80.00	-6.97%	10 900	130
22.9.2022	90.00	0.00%	0	0	86.00	0.00%	0	0
21.9.2022	90.00	0.00%	0	0	86.00	-1.14%	0	0
20.9.2022	90.00	0.00%	0	0	87.00	0.00%	0	0
19.9.2022	90.00	0.00%	0	0	87.00	-2.24%	90 654	1 042
16.9.2022	90.00	0.00%	0	0	89.00	0.00%	0	0
15.9.2022	90.00	0.00%	0	0	89.00	+1.13%	1 869	21
14.9.2022	90.00	0.00%	0	0	88.00	0.00%	5 720	65
13.9.2022	90.00	+4.05%	45 000	500	88.00	0.00%	17 600	200
12.9.2022	86.50	-7.49%	43 250	500	88.00	-3.29%	72 915	800
9.9.2022	93.50	0.00%	0	0	91.00	+7.05%	15 015	165
8.9.2022	93.50	0.00%	0	0	85.00	-3.40%	7 650	90
7.9.2022	93.50	-0.53%	46 750	500	88.00	0.00%	282 494	3 213
6.9.2022	94.00	0.00%	0	0	88.00	0.00%	17 864	203
5.9.2022	94.00	-1.05%	94 000	1 000	88.00	0.00%	0	0
2.9.2022	95.00	0.00%	0	0	88.00	0.00%	0	0
1.9.2022	95.00	0.00%	0	0	88.00	-6.38%	176 000	2 000
31.8.2022	95.00	0.00%	0	0	94.00	+5.61%	27 800	300
30.8.2022	95.00	0.00%	0	0	89.00	0.00%	17 800	200
29.8.2022	95.00	0.00%	0	0	89.00	-2.19%	87 550	1 000
26.8.2022	95.00	0.00%	0	0	91.00	-2.15%	0	0
25.8.2022	95.00	0.00%	0	0	93.00	0.00%	0	0
24.8.2022	95.00	0.00%	0	0	93.00	-0.53%	0	0
23.8.2022	95.00	0.00%	47 500	500	93.50	+7.47%	23 843	255
22.8.2022	95.00	0.00%	0	0	87.00	-6.95%	3 045	35
19.8.2022	95.00	0.00%	0	0	93.50	+2.74%	87 746	943
18.8.2022	95.00	+6.74%	4 322 500	45 500	91.00	-3.19%	27 300	300
17.8.2022	89.00	-2.20%	44 500	500	94.00	-1.57%	7 990	85
16.8.2022	91.00	0.00%	0	0	95.50	+3.80%	1 528	16
15.8.2022	91.00	0.00%	0	0	92.00	-4.66%	151 043	1 650
12.8.2022	91.00	0.00%	0	0	96.50	0.00%	0	0
11.8.2022	91.00	0.00%	0	0	96.50	+1.57%	9 524	100
10.8.2022	91.00	0.00%	0	0	95.00	-1.04%	9 500	100
9.8.2022	91.00	0.00%	0	0	96.00	+2.12%	70 480	730
8.8.2022	91.00	-4.21%	91 000	1 000	94.00	-1.05%	31 650	336
5.8.2022	95.00	-2.56%	4 940 000	52 000	95.00	-4.04%	116 600	1 200
4.8.2022	97.50	0.00%	0	0	99.00	-6.60%	0	0
3.8.2022	97.50	0.00%	0	0	106.00	+7.07%	14 310	135
2.8.2022	97.50	0.00%	0	0	99.00	+5.31%	9 900	100
1.8.2022	97.50	-2.50%	48 750	500	94.00	0.00%	0	0
29.7.2022	100.00	0.00%	0	0	94.00	0.00%	0	0
28.7.2022	100.00	+33.33%	150 000	1 500	94.00	+5.02%	47 000	500
27.7.2022	75.00	0.00%	0	0	89.50	0.00%	43 157	487
26.7.2022	75.00	0.00%	0	0	89.50	+3.46%	2 059	23
25.7.2022	75.00	0.00%	0	0	86.50	-3.88%	145 119	1 624
22.7.2022	75.00	0.00%	0	0	90.00	0.00%	28 460	319
21.7.2022	75.00	0.00%	0	0	90.00	-4.76%	79 806	921
20.7.2022	75.00	0.00%	0	0	94.50	-0.52%	214 925	2 265
19.7.2022	75.00	0.00%	0	0	95.00	+21.79%	573 740	6 250
18.7.2022	75.00	-6.25%	5 175 000	69 000	78.00	-2.50%	246 400	3 200
15.7.2022	80.00	0.00%	0	0	80.00	-6.97%	394 321	4 914
14.7.2022	80.00	0.00%	320 000	4 000	86.00	+1.17%	157 981	1 905
13.7.2022	80.00	0.00%	320 000	4 000	85.00	-3.40%	136 735	1 604
12.7.2022	80.00	-19.19%	4 600 000	57 500	88.00	-14.56%	51 508	560
11.7.2022	99.00	-1.00%	49 500	500	103.00	+3.00%	17 710	170
8.7.2022	100.00	+2.04%	50 000	500	100.00	+2.04%	42 260	425
7.7.2022	98.00	0.00%	0	0	98.00	-9.25%	170 130	1 710
4.7.2022	98.00	-2.00%	98 000	1 000	108.00	-1.81%	57 708	575
1.7.2022	100.00	-25.93%	350 000	3 500	110.00	-5.98%	81 454	760
30.6.2022	135.00	0.00%	0	0	117.00	-2.50%	11 700	100
29.6.2022	135.00	0.00%	0	0	120.00	+3.44%	6 000	50
28.6.2022	135.00	0.00%	0	0	116.00	0.00%	4 872	42
27.6.2022	135.00	0.00%	0	0	116.00	+0.86%	0	0
24.6.2022	135.00	0.00%	0	0	115.00	-12.21%	36 800	330
23.6.2022	135.00	0.00%	0	0	131.00	0.00%	0	0
22.6.2022	135.00	0.00%	0	0	131.00	+1.55%	655	5
21.6.2022	135.00	0.00%	0	0	129.00	0.00%	0	0
20.6.2022	135.00	0.00%	0	0	129.00	-0.76%	20 640	160
17.6.2022	135.00	0.00%	0	0	130.00	0.00%	0	0
16.6.2022	135.00	0.00%	0	0	130.00	-2.98%	79 940	598
15.6.2022	135.00	0.00%	0	0	134.00	+3.07%	20 100	150
14.6.2022	135.00	0.00%	0	0	130.00	-3.70%	17 372	131
13.6.2022	135.00	-0.74%	67 500	500	135.00	0.00%	59 774	450
10.6.2022	136.00	0.00%	0	0	135.00	0.00%	0	0
9.6.2022	136.00	0.00%	0	0	135.00	+3.84%	8 100	60
8.6.2022	136.00	+0.74%	68 000	500	130.00	0.00%	0	0
7.6.2022	135.00	0.00%	0	0	130.00	-2.25%	58 500	450
6.6.2022	135.00	0.00%	0	0	133.00	0.00%	14 630	110
3.6.2022	135.00	-7.53%	67 500	500	133.00	+10.83%	73 340	560
2.6.2022	146.00	0.00%	0	0	120.00	-11.11%	95 956	830
1.6.2022	146.00	0.00%	0	0	135.00	-0.73%	338 000	2 500
31.5.2022	146.00	0.00%	0	0	136.00	0.00%	952	7
30.5.2022	146.00	0.00%	0	0	136.00	0.00%	0	0
27.5.2022	146.00	0.00%	0	0	136.00	0.00%	38 352	282
26.5.2022	146.00	0.00%	0	0	136.00	0.00%	17 544	129
25.5.2022	146.00	0.00%	0	0	136.00	+4.61%	38 904	289
24.5.2022	146.00	0.00%	0	0	130.00	-3.70%	41 374	311
23.5.2022	146.00	0.00%	0	0	135.00	0.00%	0	0
20.5.2022	146.00	0.00%	0	0	135.00	0.00%	0	0
19.5.2022	146.00	0.00%	0	0	135.00	+1.50%	80 900	600
18.5.2022	146.00	0.00%	0	0	133.00	-4.31%	0	0
17.5.2022	146.00	0.00%	0	0	139.00	+6.10%	13 900	100
16.5.2022	146.00	0.00%	0	0	131.00	+0.76%	0	0
13.5.2022	146.00	0.00%	0	0	130.00	-0.76%	13 000	100
12.5.2022	146.00	0.00%	0	0	131.00	0.00%	0	0
11.5.2022	146.00	0.00%	0	0	131.00	-4.37%	55 343	423
10.5.2022	146.00	0.00%	0	0	137.00	-0.72%	14 659	107
9.5.2022	146.00	0.00%	0	0	138.00	0.00%	0	0
6.5.2022	146.00	0.00%	0	0	138.00	0.00%	22 080	160
5.5.2022	146.00	0.00%	0	0	138.00	0.00%	8 832	64
4.5.2022	146.00	0.00%	0	0	138.00	-3.49%	79 280	560
3.5.2022	146.00	0.00%	0	0	143.00	+2.87%	21 132	148
2.5.2022	146.00	0.00%	0	0	139.00	-0.71%	43 646	314
29.4.2022	146.00	0.00%	0	0	140.00	0.00%	70 000	500
28.4.2022	146.00	0.00%	0	0	140.00	0.00%	0	0
27.4.2022	146.00	0.00%	0	0	140.00	-2.77%	42 000	300
26.4.2022	146.00	0.00%	0	0	144.00	+2.85%	14 400	100
25.4.2022	146.00	0.00%	0	0	140.00	0.00%	0	0
22.4.2022	146.00	0.00%	0	0	140.00	-2.77%	20 020	143
21.4.2022	146.00	0.00%	0	0	144.00	-1.36%	39 228	286
20.4.2022	146.00	0.00%	0	0	146.00	0.00%	0	0
19.4.2022	146.00	0.00%	0	0	146.00	0.00%	0	0
14.4.2022	146.00	0.00%	0	0	146.00	+0.68%	2 336	16
13.4.2022	146.00	0.00%	0	0	145.00	0.00%	0	0
12.4.2022	146.00	0.00%	0	0	145.00	+1.39%	47 369	334
11.4.2022	146.00	0.00%	0	0	143.00	-2.05%	0	0
8.4.2022	146.00	0.00%	0	0	146.00	+0.68%	36 312	250
7.4.2022	146.00	0.00%	0	0	145.00	0.00%	6 090	42
6.4.2022	146.00	0.00%	0	0	145.00	+1.39%	182 498	1 389
5.4.2022	146.00	0.00%	0	0	143.00	+0.70%	0	0
4.4.2022	146.00	0.00%	0	0	142.00	0.00%	0	0
1.4.2022	146.00	0.00%	0	0	142.00	-2.73%	14 200	100
31.3.2022	146.00	0.00%	0	0	146.00	+2.09%	21 750	150
30.3.2022	146.00	0.00%	0	0	143.00	+0.70%	0	0
29.3.2022	146.00	0.00%	0	0	142.00	-2.73%	426	3
28.3.2022	146.00	0.00%	0	0	146.00	+1.38%	15 960	110
25.3.2022	146.00	0.00%	0	0	144.00	+1.40%	14 350	100
24.3.2022	146.00	0.00%	0	0	142.00	-1.38%	31 340	220
23.3.2022	146.00	0.00%	0	0	144.00	-1.36%	18 820	130
22.3.2022	146.00	0.00%	0	0	146.00	+2.81%	91 557	632
21.3.2022	146.00	0.00%	0	0	142.00	+0.70%	27 848	194
18.3.2022	146.00	0.00%	0	0	141.00	0.00%	0	0
17.3.2022	146.00	0.00%	0	0	141.00	-3.42%	20 445	145
16.3.2022	146.00	0.00%	0	0	146.00	+3.54%	45 217	317
‹‹ First 60 ‹‹ First 20 Next 200 ›