MICROSOFT CORP. - Prague Stock Exchange price chart for year 2009

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (30491)
  • Diskuze (30)
  • Monitor (8)
  • Visits
• Base info
  • Events

2008 2009 2010 2011 2012 2013 2014 2015 Interactive

The Prague Sotck Exchange and RM-System - daily results - MICROSOFT CORP.
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					563.30	+0.84%	0	0
29.12.2009					558.60	-1.42%	13 965	25
28.12.2009					566.70	+1.90%	16 426	29
23.12.2009					556.10	+0.18%	0	0
22.12.2009					555.10	+1.49%	33 227	60
21.12.2009					546.90	-0.83%	3 828	7
18.12.2009					551.50	+3.08%	45 098	83
17.12.2009					535.00	0.00%	0	0
16.12.2009					535.00	0.00%	0	0
15.12.2009					535.00	+1.67%	7 470	14
14.12.2009					526.20	+2.03%	24 136	46
11.12.2009					515.70	+0.72%	0	0
10.12.2009					512.00	0.00%	0	0
9.12.2009					512.00	0.00%	0	0
8.12.2009					512.00	0.00%	0	0
7.12.2009					512.00	-0.94%	0	0
4.12.2009					516.90	+2.55%	56 835	111
3.12.2009					504.00	-0.35%	25 200	50
2.12.2009					505.80	0.00%	0	0
1.12.2009					505.80	0.00%	0	0
30.11.2009					505.80	0.00%	0	0
27.11.2009					505.80	0.00%	0	0
26.11.2009					505.80	-0.64%	101 160	200
25.11.2009					509.10	+0.45%	75 856	149
24.11.2009					506.80	+0.97%	4 057	8
23.11.2009					501.90	-1.00%	5 019	10
20.11.2009					507.00	+0.89%	30 420	60
19.11.2009					502.50	+0.45%	0	0
18.11.2009					500.20	+0.68%	31 632	63
16.11.2009					496.80	-0.24%	3 974	8
13.11.2009					498.00	+2.70%	38 842	78
12.11.2009					484.90	-0.22%	48 494	100
11.11.2009					486.00	-0.81%	972	2
10.11.2009					490.00	+0.40%	17 150	35
9.11.2009					488.00	+0.68%	6 344	13
6.11.2009					484.70	0.00%	0	0
5.11.2009					484.70	+0.93%	2 424	5
4.11.2009					480.20	-2.05%	77 824	162
3.11.2009					490.30	-0.88%	0	0
2.11.2009					494.70	0.00%	0	0
30.10.2009					494.70	+0.93%	0	0
29.10.2009					490.10	-1.58%	42 289	85
27.10.2009					498.00	+1.05%	5 463	11
26.10.2009					492.80	+3.50%	11 083	23
23.10.2009					476.10	+5.80%	235 108	489
22.10.2009					450.00	+1.51%	13 050	29
21.10.2009					443.30	-0.38%	4 433	10
20.10.2009					445.00	-1.11%	7 124	16
19.10.2009					450.00	+0.71%	45 556	102
16.10.2009					446.80	+1.54%	67 080	150
15.10.2009					440.00	+0.36%	2 200	5
14.10.2009					438.40	+0.66%	0	0
13.10.2009					435.50	-2.13%	21 775	50
12.10.2009					445.00	0.00%	22 250	50
9.10.2009					445.00	+1.13%	31 125	70
8.10.2009					440.00	+2.92%	2 200	5
7.10.2009					427.50	+0.07%	0	0
6.10.2009					427.20	0.00%	0	0
5.10.2009					427.20	0.00%	0	0
2.10.2009					427.20	-1.65%	0	0
1.10.2009					434.40	-0.48%	0	0
30.9.2009					436.50	0.00%	0	0
29.9.2009					436.50	+1.27%	30 510	70
25.9.2009					431.00	+0.44%	21 175	49
24.9.2009					429.10	-1.58%	20 168	47
23.9.2009					436.00	+2.70%	38 898	90
22.9.2009					424.50	+0.09%	30 339	72
21.9.2009					424.10	0.00%	0	0
18.9.2009					424.10	0.00%	0	0
17.9.2009					424.10	0.00%	0	0
16.9.2009
15.9.2009					424.10	+0.47%	0	0
14.9.2009					422.10	-0.61%	844	2
11.9.2009					424.70	+0.11%	12 507	29
10.9.2009					424.20	+0.42%	0	0
9.9.2009					422.40	-1.53%	5 491	13
8.9.2009					429.00	-0.92%	0	0
7.9.2009					433.00	+2.00%	12 174	28
4.9.2009					424.50	0.00%	0	0
3.9.2009					424.50	-0.88%	4 245	10
2.9.2009					428.30	+0.65%	22 220	53
1.9.2009					425.50	-1.27%	17 446	41
31.8.2009					431.00	-0.46%	1 724	4
28.8.2009					433.00	+0.44%	97 395	225
27.8.2009					431.10	0.00%	0	0
26.8.2009					431.10	+0.27%	105 370	245
25.8.2009					429.90	+0.09%	20 179	47
24.8.2009					429.50	+1.41%	34 286	80
21.8.2009					423.50	+0.66%	7 178	17
20.8.2009					420.70	-1.12%	70 611	168
19.8.2009					425.50	+0.09%	22 549	53
18.8.2009					425.10	-0.21%	2 126	5
17.8.2009					426.00	-0.90%	4 260	10
14.8.2009					429.90	+0.91%	7 308	17
13.8.2009					426.00	-0.62%	52 061	122
12.8.2009					428.70	+1.46%	47 436	113
11.8.2009					422.50	+0.02%	42 961	102
10.8.2009					422.40	0.00%	0	0
7.8.2009					422.40	-1.65%	92 376	219
6.8.2009					429.50	+0.58%	44 086	104
5.8.2009					427.00	+1.20%	152 569	358
4.8.2009					421.90	-0.70%	41 535	98
3.8.2009					424.90	-1.30%	259 976	610
31.7.2009					430.50	-0.76%	56 925	132
30.7.2009					433.80	+2.79%	154 663	361
29.7.2009					422.00	+1.19%	220 458	524
28.7.2009					417.00	-0.66%	136 177	324
27.7.2009					419.80	-0.30%	204 649	482
24.7.2009					421.10	-4.90%	285 169	679
23.7.2009					442.80		0	0
22.7.2009							33 065	75
21.7.2009							2 215	5
20.7.2009							2 622	6
17.7.2009						+1.32%	27 601	63
16.7.2009					431.60	+1.31%	11 651	27
15.7.2009					426.00	0.00%	0	0
14.7.2009					426.00	+2.87%	21 300	50
13.7.2009					414.10	-0.52%	2 485	6
10.7.2009					416.30	-0.99%	0	0
9.7.2009					420.50	+1.03%	29 397	70
8.7.2009					416.20	-1.28%	15 915	38
7.7.2009					421.60	-0.07%	0	0
3.7.2009					421.90	-1.76%	17 720	42
2.7.2009					429.50	-1.08%	0	0
1.7.2009					434.20	-0.61%	6 513	15
30.6.2009					436.90	+0.16%	2 621	6
29.6.2009					436.20	0.00%	0	0
26.6.2009					436.20	0.00%	0	0
25.6.2009					436.20	0.00%	0	0
24.6.2009					436.20	+0.92%	21 810	50
23.6.2009					432.20	-0.64%	301 290	700
22.6.2009					435.00	-1.71%	91 710	209
19.6.2009					442.60	+1.58%	21 788	50
18.6.2009					435.70	0.00%	0	0
17.6.2009					435.70	-0.77%	43 570	100
16.6.2009					439.10	+2.97%	21 955	50
15.6.2009
12.6.2009					426.40	-1.88%	92 031	216
11.6.2009					434.60	+2.81%	22 845	54
10.6.2009					422.70	-0.89%	90 892	215
9.6.2009					426.50	-0.55%	45 203	105
8.6.2009					428.90	-1.42%	0	0
5.6.2009					435.10	+4.44%	113 377	271
4.6.2009					416.60	+1.11%	236 855	566
3.6.2009					412.00	0.00%	0	0
2.6.2009					412.00	+1.98%	263 416	643
1.6.2009					404.00	+1.63%	131 492	322
29.5.2009					397.50	+1.66%	249 508	625
28.5.2009					391.00	0.00%	0	0
27.5.2009					391.00	0.00%	54 365	139
26.5.2009					391.00	+3.85%	391	1
25.5.2009					376.50	-0.92%	37 865	100
22.5.2009					380.00	-3.79%	373 229	984
21.5.2009					395.00	-1.29%	8 772	22
20.5.2009					400.20	+0.85%	40 992	102
19.5.2009					396.80	+0.20%	39 680	100
18.5.2009					396.00	+0.05%	118 369	291
15.5.2009					395.80	+0.96%	124 898	316
14.5.2009					392.00	+0.51%	39 200	100
13.5.2009					390.00	+2.14%	9 750	25
12.5.2009
11.5.2009					381.80	-4.43%	112 762	294
7.5.2009
6.5.2009					399.50	0.00%	0	0
5.5.2009					399.50	0.00%	83 930	210
4.5.2009					399.50	-4.49%	169 533	420
30.4.2009					418.30	+1.20%	1 255	3
29.4.2009					413.30	0.00%	0	0
28.4.2009					413.30	0.00%	2 893	7
27.4.2009					413.30	+2.09%	47 077	113
24.4.2009					404.80	+3.55%	262 340	650
23.4.2009					390.90	-1.16%	39 982	102
22.4.2009					395.50		2 373	6
21.4.2009					387.90	-1.39%	233 567	600
20.4.2009					393.40	-2.35%	787	2
17.4.2009					402.90	+3.54%	42 600	106
16.4.2009					389.10	+0.59%	0	0
15.4.2009					386.80	-3.30%	41 269	105
14.4.2009					400.00	+2.53%	22 805	58
10.4.2009					390.10	+0.30%	19 132	49
9.4.2009					388.90	+0.64%	2 333	6
8.4.2009					386.40	+1.92%	0	0
7.4.2009					379.10		0	0
6.4.2009						-0.05%	379	1
3.4.2009					379.30	-2.99%	0	0
2.4.2009					391.00	+1.84%	2 737	7
1.4.2009					383.90	+1.83%	217 941	573
31.3.2009					377.00	+1.91%	38 298	102
30.3.2009					369.90	+0.16%	138 066	374
27.3.2009					369.30	-0.96%	150 665	401
26.3.2009					372.90	+4.51%	204 978	557
25.3.2009					356.80	0.00%	17 840	50
24.3.2009					356.80	+2.52%	22 469	63
23.3.2009					348.00	+0.66%	55 196	159
20.3.2009					345.70	+2.58%	30 645	90
19.3.2009					337.00	-2.76%	86 585	255
18.3.2009					346.60	+3.64%	3 136	9
17.3.2009					334.40	-0.71%	23 433	70
16.3.2009					336.80	-1.26%	37 601	110
13.3.2009					341.10	-1.84%	107 468	309
‹‹ First 60 ‹‹ First 20 Next 200 ›