EMAN - Prague Stock Exchange price chart for year 2023

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
• Zprávy (70)
  • Diskuze (144)
  • 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]
29.12.2023	68.50	+10.48%	42 075	625	70.00	+12.90%	56 596	850
28.12.2023	62.00	0.00%	0	0	62.00	-1.58%	24 220	390
27.12.2023	62.00	0.00%	31 310	505	63.00	+1.61%	0	0
22.12.2023	62.00	+0.81%	15 450	250	62.00	-3.12%	12 214	197
21.12.2023	61.50	-5.38%	39 725	650	64.00	0.00%	20 480	320
20.12.2023	65.00	+6.56%	6 500	100	64.00	0.00%	22 848	357
19.12.2023	61.00	0.00%	0	0	64.00	0.00%	0	0
18.12.2023	61.00	-8.96%	30 500	500	64.00	0.00%	25 600	400
15.12.2023	67.00	+3.08%	51 343	785	64.00	-1.53%	57 458	897
14.12.2023	65.00	0.00%	17 160	264	65.00	+4.83%	25 700	400
13.12.2023	65.00	+8.33%	122 150	2 010	62.00	+1.63%	56 143	898
12.12.2023	60.00	-7.69%	482 440	8 024	61.00	-10.29%	256 017	4 153
11.12.2023	65.00	0.00%	78 650	1 210	68.00	+0.74%	55 840	830
8.12.2023	65.00	-11.56%	342 270	5 110	67.50	-3.57%	107 723	1 540
7.12.2023	73.50	0.00%	0	0	70.00	+2.18%	40 170	581
6.12.2023	73.50	0.00%	0	0	68.50	-8.66%	10 618	155
5.12.2023	73.50	0.00%	0	0	75.00	+2.73%	750	10
4.12.2023	73.50	+5.00%	11 025	150	73.00	+4.28%	25 550	350
1.12.2023	70.00	0.00%	0	0	70.00	0.00%	0	0
30.11.2023	70.00	0.00%	0	0	70.00	0.00%	3 990	57
29.11.2023	70.00	0.00%	0	0	70.00	0.00%	0	0
28.11.2023	70.00	0.00%	0	0	70.00	-1.40%	19 802	282
27.11.2023	70.00	0.00%	26 600	380	71.00	-1.38%	72 130	1 003
24.11.2023	70.00	0.00%	35 000	500	72.00	+1.40%	4 824	67
23.11.2023	70.00	0.00%	408 820	5 840	71.00	-0.69%	150 515	2 100
22.11.2023	70.00	-13.58%	302 760	4 316	71.50	-9.49%	107 615	1 440
21.11.2023	81.00	0.00%	0	0	79.00	+3.94%	7 900	100
20.11.2023	81.00	0.00%	0	0	76.00	+1.33%	38 000	500
17.11.2023
16.11.2023	81.00	0.00%	40 000	500	75.00	0.00%	22 875	305
15.11.2023	81.00	0.00%	0	0	75.00	0.00%	0	0
14.11.2023	81.00	0.00%	0	0	75.00	+7.14%	3 075	41
13.11.2023	81.00	+8.00%	39 405	550	70.00	-6.66%	70 967	1 010
10.11.2023	75.00	0.00%	41 892	587	75.00	0.00%	6 225	83
9.11.2023	75.00	0.00%	29 025	387	75.00	0.00%	0	0
8.11.2023	75.00	0.00%	26 625	355	75.00	-1.31%	37 500	500
7.11.2023	75.00	-1.32%	3 476	46	76.00	0.00%	0	0
6.11.2023	76.00	-1.30%	19 375	255	76.00	+0.66%	18 570	245
3.11.2023	77.00	0.00%	0	0	75.50	-1.94%	2 869	38
2.11.2023	77.00	0.00%	0	0	77.00	0.00%	0	0
1.11.2023	77.00	0.00%	0	0	77.00	0.00%	53 900	700
31.10.2023	77.00	0.00%	15 400	200	77.00	0.00%	0	0
30.10.2023	77.00	+2.67%	15 400	200	77.00	0.00%	9 240	120
27.10.2023	75.00	0.00%	0	0	77.00	+1.31%	1 540	20
26.10.2023	75.00	-2.60%	15 000	200	76.00	0.00%	0	0
25.10.2023	77.00	0.00%	15 400	200	76.00	+0.66%	0	0
24.10.2023	77.00	0.00%	0	0	75.50	-5.03%	22 650	300
23.10.2023	77.00	-3.14%	9 240	120	79.50	+4.60%	7 950	100
20.10.2023	79.50	-0.63%	78 999	1 022	76.00	-0.65%	30 400	400
19.10.2023	80.00	0.00%	0	0	76.50	+0.65%	0	0
18.10.2023	80.00	0.00%	0	0	76.00	-5.00%	38 000	500
17.10.2023	80.00	0.00%	0	0	80.00	0.00%	8 800	110
16.10.2023	80.00	-1.23%	16 000	200	80.00	0.00%	800	10
13.10.2023	81.00	+0.62%	1 377	17	80.00	0.00%	2 000	25
12.10.2023	80.50	+0.63%	450 800	5 600	80.00	0.00%	6 960	87
11.10.2023	80.00	+5.96%	8 000	100	80.00	0.00%	0	0
10.10.2023	75.50	-5.63%	37 750	500	80.00	0.00%	0	0
9.10.2023	80.00	+6.67%	13 600	170	80.00	0.00%	0	0
6.10.2023	75.00	0.00%	0	0	80.00	-2.43%	62 001	778
5.10.2023	75.00	-6.25%	18 575	245	82.00	+5.12%	31 820	390
4.10.2023	80.00	+3.90%	5 600	70	78.00	+1.96%	0	0
3.10.2023	77.00	-6.10%	49 150	650	76.50	-4.37%	22 950	300
2.10.2023	82.00	0.00%	0	0	80.00	0.00%	3 200	40
29.9.2023	82.00	0.00%	0	0	80.00	0.00%	3 200	40
28.9.2023
27.9.2023	82.00	0.00%	0	0	80.00	0.00%	28 000	350
26.9.2023	82.00	+5.13%	410	5	80.00	0.00%	0	0
25.9.2023	78.00	-0.64%	8 205	105	80.00	0.00%	0	0
22.9.2023	78.50	0.00%	0	0	80.00	0.00%	0	0
21.9.2023	78.50	0.00%	0	0	80.00	-2.43%	10 340	130
20.9.2023	78.50	0.00%	0	0	82.00	0.00%	0	0
19.9.2023	78.50	-6.55%	16 010	202	82.00	0.00%	0	0
18.9.2023	84.00	0.00%	0	0	82.00	+3.79%	5 494	67
15.9.2023	84.00	0.00%	0	0	79.00	0.00%	0	0
14.9.2023	84.00	0.00%	0	0	79.00	0.00%	22 467	273
13.9.2023	84.00	+5.00%	168	2	79.00	0.00%	0	0
12.9.2023	80.00	0.00%	0	0	79.00	0.00%	0	0
11.9.2023	80.00	-5.33%	16 000	200	79.00	-1.86%	40 295	510
8.9.2023	84.50	0.00%	0	0	80.50	+0.62%	15 295	190
7.9.2023	84.50	-0.59%	1 690	20	80.00	0.00%	0	0
6.9.2023	85.00	0.00%	0	0	80.00	0.00%	0	0
5.9.2023	85.00	0.00%	0	0	80.00	0.00%	0	0
4.9.2023	85.00	0.00%	1 325	17	80.00	0.00%	0	0
1.9.2023	85.00	-2.30%	2 975	35	80.00	0.00%	0	0
31.8.2023	87.00	0.00%	0	0	80.00	0.00%	0	0
30.8.2023	87.00	0.00%	0	0	80.00	0.00%	64 080	791
29.8.2023	87.00	0.00%	0	0	80.00	0.00%	23 920	299
28.8.2023	87.00	0.00%	0	0	80.00	0.00%	0	0
25.8.2023	87.00	0.00%	0	0	80.00	0.00%	0	0
24.8.2023	87.00	0.00%	0	0	80.00	-1.23%	4 886	61
23.8.2023	87.00	0.00%	0	0	81.00	0.00%	17 717	219
22.8.2023	87.00	0.00%	0	0	81.00	-2.40%	17 065	208
21.8.2023	87.00	0.00%	0	0	83.00	0.00%	32 121	387
18.8.2023	87.00	0.00%	0	0	83.00	0.00%	5 533	67
17.8.2023	87.00	0.00%	0	0	83.00	0.00%	0	0
16.8.2023	87.00	0.00%	0	0	83.00	0.00%	0	0
15.8.2023	87.00	0.00%	0	0	83.00	-2.35%	16 185	195
14.8.2023	87.00	0.00%	0	0	85.00	0.00%	0	0
11.8.2023	87.00	0.00%	0	0	85.00	0.00%	0	0
10.8.2023	87.00	0.00%	0	0	85.00	0.00%	7 225	85
9.8.2023	87.00	0.00%	0	0	85.00	0.00%	0	0
8.8.2023	87.00	0.00%	0	0	85.00	-1.16%	12 750	150
7.8.2023	87.00	0.00%	0	0	86.00	0.00%	69 400	800
4.8.2023	87.00	0.00%	0	0	86.00	+1.17%	43 532	512
3.8.2023	87.00	0.00%	0	0	85.00	-1.16%	0	0
2.8.2023	87.00	0.00%	0	0	86.00	0.00%	0	0
1.8.2023	87.00	0.00%	0	0	86.00	0.00%	43 000	500
31.7.2023	87.00	0.00%	0	0	86.00	0.00%	0	0
28.7.2023	87.00	-0.57%	87 000	1 000	86.00	+1.77%	308 429	3 639
27.7.2023	87.50	0.00%	262 500	3 000	84.50	+1.80%	160 022	1 861
26.7.2023	87.50	0.00%	0	0	83.00	0.00%	0	0
25.7.2023	87.50	0.00%	0	0	83.00	-1.19%	0	0
24.7.2023	87.50	0.00%	0	0	84.00	0.00%	0	0
21.7.2023	87.50	0.00%	0	0	84.00	0.00%	840	10
20.7.2023	87.50	0.00%	0	0	84.00	0.00%	15 708	187
19.7.2023	87.50	0.00%	0	0	84.00	0.00%	0	0
18.7.2023	87.50	0.00%	0	0	84.00	+1.20%	8 322	100
17.7.2023	87.50	0.00%	0	0	83.00	-2.35%	1 826	22
14.7.2023	87.50	+4.17%	87 500	1 000	85.00	+2.40%	35 189	418
13.7.2023	84.00	0.00%	0	0	83.00	0.00%	0	0
12.7.2023	84.00	0.00%	0	0	83.00	0.00%	0	0
11.7.2023	84.00	0.00%	0	0	83.00	0.00%	0	0
10.7.2023	84.00	0.00%	0	0	83.00	0.00%	0	0
7.7.2023	84.00	0.00%	0	0	83.00	-1.19%	0	0
6.7.2023
5.7.2023
4.7.2023	84.00	0.00%	0	0	84.00	+8.38%	16 700	200
3.7.2023	84.00	0.00%	0	0	77.50	+0.64%	0	0
30.6.2023	84.00	0.00%	0	0	77.00	-8.33%	89 320	1 150
29.6.2023	84.00	0.00%	0	0	84.00	0.00%	0	0
28.6.2023	84.00	0.00%	0	0	84.00	0.00%	0	0
27.6.2023	84.00	0.00%	0	0	84.00	+2.43%	38 660	470
26.6.2023	84.00	0.00%	0	0	82.00	0.00%	4 100	50
23.6.2023	84.00	0.00%	0	0	82.00	-2.38%	1 640	20
22.6.2023	84.00	0.00%	0	0	84.00	+2.43%	10 008	122
21.6.2023	84.00	0.00%	0	0	82.00	+2.50%	0	0
20.6.2023	84.00	0.00%	0	0	80.00	-5.88%	16 000	200
19.6.2023	84.00	0.00%	0	0	85.00	0.00%	0	0
16.6.2023	84.00	0.00%	0	0	85.00	+5.59%	18 420	222
15.6.2023	84.00	0.00%	0	0	80.50	-5.29%	966	12
14.6.2023	84.00	-2.33%	42 000	500	85.00	+1.19%	12 750	150
13.6.2023	86.00	0.00%	0	0	84.00	0.00%	0	0
12.6.2023	86.00	0.00%	0	0	84.00	0.00%	0	0
9.6.2023	86.00	0.00%	0	0	84.00	-2.32%	0	0
8.6.2023	86.00	0.00%	0	0	86.00	0.00%	0	0
7.6.2023	86.00	0.00%	0	0	86.00	0.00%	0	0
6.6.2023	86.00	0.00%	0	0	86.00	+2.38%	85 670	1 000
5.6.2023	86.00	0.00%	0	0	84.00	0.00%	0	0
2.6.2023	86.00	0.00%	0	0	84.00	0.00%	840	10
1.6.2023	86.00	0.00%	0	0	84.00		11 446	139
31.5.2023	86.00	+1.18%	86 000	1 000	84.00	0.00%	46 050	550
30.5.2023	85.00	0.00%	0	0	84.00	0.00%	45 610	540
29.5.2023	85.00	0.00%	0	0	84.00	0.00%	17 472	208
26.5.2023	85.00	0.00%	0	0	84.00	+2.43%	20 328	242
25.5.2023	85.00	0.00%	0	0	82.00	+1.23%	8 200	100
24.5.2023	85.00	0.00%	0	0	81.00	0.00%	0	0
23.5.2023	85.00	0.00%	0	0	81.00	-3.57%	131 732	1 620
22.5.2023	85.00	0.00%	0	0	84.00	-1.17%	0	0
19.5.2023	85.00	0.00%	0	0	85.00	0.00%	170	2
18.5.2023	85.00	0.00%	0	0	85.00	0.00%	2 125	25
17.5.2023	85.00	0.00%	0	0	85.00	0.00%	0	0
16.5.2023	85.00	0.00%	0	0	85.00	0.00%	0	0
15.5.2023	85.00	0.00%	42 500	500	85.00	+4.29%	4 942	58
12.5.2023	85.00	0.00%	0	0	81.50	-4.11%	16 319	200
11.5.2023	85.00	0.00%	0	0	85.00	-0.58%	0	0
10.5.2023	85.00	0.00%	0	0	85.50	0.00%	0	0
9.5.2023	85.00	0.00%	42 500	500	85.50	-1.72%	11 115	130
5.5.2023	85.00	0.00%	0	0	87.00	0.00%	0	0
4.5.2023	85.00	0.00%	0	0	87.00	0.00%	870	10
3.5.2023	85.00	0.00%	0	0	87.00	0.00%	0	0
2.5.2023	85.00	0.00%	85 000	1 000	87.00	0.00%	51 156	588
28.4.2023	85.00	0.00%	0	0	87.00	-1.13%	1 048	12
27.4.2023	85.00	0.00%	0	0	88.00	0.00%	0	0
26.4.2023	85.00	0.00%	0	0	88.00	+3.52%	44 417	509
25.4.2023	85.00	0.00%	0	0	85.00	0.00%	0	0
24.4.2023	85.00	0.00%	0	0	85.00	-3.40%	12 890	150
21.4.2023	85.00	0.00%	0	0	88.00	0.00%	0	0
20.4.2023	85.00	0.00%	0	0	88.00	+10.00%	27 347	313
19.4.2023	85.00	0.00%	0	0	80.00	0.00%	9 600	120
18.4.2023	85.00	0.00%	0	0	80.00	-10.11%	4 640	58
17.4.2023	85.00	0.00%	0	0	89.00	+11.25%	890	10
14.4.2023	85.00	0.00%	0	0	80.00	-5.88%	2 560	32
13.4.2023	85.00	0.00%	0	0	85.00	0.00%	28 050	330
12.4.2023	85.00	0.00%	0	0	85.00	+1.19%	30 115	376
11.4.2023	85.00	0.00%	0	0	84.00	0.00%	50 572	583
6.4.2023	85.00	0.00%	0	0	84.00	-3.44%	101 528	1 317
5.4.2023	85.00	0.00%	0	0	87.00	0.00%	0	0
4.4.2023	85.00	0.00%	0	0	87.00	0.00%	0	0
3.4.2023	85.00	0.00%	0	0	87.00	0.00%	0	0
31.3.2023	85.00	0.00%	0	0	87.00	-1.13%	0	0
30.3.2023	85.00	0.00%	0	0	88.00	0.00%	0	0
29.3.2023	85.00	0.00%	0	0	88.00	0.00%	4 400	50
28.3.2023	85.00	0.00%	0	0	88.00	+3.52%	7 064	83
27.3.2023	85.00	0.00%	0	0	85.00	-3.40%	850	10
24.3.2023	85.00	0.00%	0	0	88.00	-3.29%	2 992	34
23.3.2023	85.00	0.00%	42 500	500	91.00	-1.08%	9 100	100
22.3.2023	85.00	0.00%	0	0	92.00	0.00%	45 020	500
21.3.2023	85.00	0.00%	42 500	500	92.00	+1.09%	6 164	67
20.3.2023	85.00	0.00%	85 000	1 000	91.00	0.00%	1 820	20
17.3.2023	85.00	0.00%	42 500	500	91.00	+1.11%	13 325	150
‹‹ First 60 ‹‹ First 20 Next 200 ›