O2 C.R. - Prague Stock Exchange price chart for year 2010
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Bond prices
Zprávy (20430)
Diskuze (138586)
Monitor (8)
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - O2 C.R.
Date
Price
PSE
[CZK]
Change
PSE
[%]
Volume
PSE
[CZK]
Volume
PSE
[pc]
Price
RMS
[CZK]
Change
RMS
[%]
Volume
RMS
[CZK]
Number
RMS
[pc]
31.12.2010
387.00
+0.13%
417 876
1 078
30.12.2010
381.50
-0.91%
74 922 263
195 018
386.50
-0.13%
1 353 005
3 498
29.12.2010
385.00
+0.79%
79 573 601
206 760
387.00
+1.02%
1 016 684
2 629
28.12.2010
382.00
-0.29%
60 507 739
157 199
383.10
-0.52%
1 961 688
5 089
27.12.2010
383.10
-0.18%
23 401 073
60 888
385.10
-0.23%
1 098 922
2 845
23.12.2010
383.80
-0.05%
42 505 692
110 692
386.00
+0.44%
1 206 978
3 132
22.12.2010
384.00
-0.80%
93 320 998
241 754
384.30
-0.54%
2 220 869
5 738
21.12.2010
387.10
-0.36%
78 349 279
202 222
386.40
+0.36%
804 433
2 078
20.12.2010
388.50
+1.65%
170 115 295
441 168
385.00
+0.52%
963 772
2 494
17.12.2010
382.20
+0.58%
275 955 554
721 387
383.00
+0.03%
1 418 673
3 704
16.12.2010
380.00
+0.26%
102 574 740
269 975
382.90
+1.03%
1 773 463
4 656
15.12.2010
379.00
-0.79%
247 580 558
652 208
379.00
-0.63%
3 266 203
8 576
14.12.2010
382.00
-0.78%
59 748 875
156 525
381.40
-0.70%
3 227 412
8 415
13.12.2010
385.00
0.00%
68 923 102
179 312
384.10
+0.03%
1 330 480
3 456
10.12.2010
385.00
+0.39%
148 653 769
386 703
384.00
-0.23%
997 995
2 600
9.12.2010
383.50
+0.84%
122 033 118
317 072
384.90
-0.03%
1 227 474
3 194
8.12.2010
380.30
-1.60%
60 090 688
156 067
385.00
-0.39%
728 916
1 882
7.12.2010
386.50
-0.74%
104 469 658
269 797
386.50
-0.08%
748 117
1 933
6.12.2010
389.40
+0.88%
141 424 726
365 904
386.80
+0.99%
1 578 147
4 095
3.12.2010
386.00
+0.26%
118 610 892
309 238
383.00
-0.49%
2 099 621
5 478
2.12.2010
385.00
+1.05%
202 762 443
530 537
384.90
+1.56%
3 346 341
8 767
1.12.2010
381.00
+2.56%
192 167 313
510 174
379.00
+2.02%
2 020 281
5 359
30.11.2010
371.50
+0.13%
146 084 983
393 415
371.50
-0.67%
954 999
2 559
29.11.2010
371.00
-0.03%
111 019 230
297 547
374.00
+0.78%
2 031 519
5 433
26.11.2010
371.10
+0.03%
181 221 350
488 425
371.10
-1.04%
4 466 654
11 986
25.11.2010
371.00
+0.54%
242 922 518
653 208
375.00
+0.91%
4 636 276
12 397
24.11.2010
369.00
-0.24%
529 765 153
1 431 906
371.60
-0.67%
5 817 212
15 638
23.11.2010
369.90
-1.33%
542 436 706
1 462 104
374.10
-0.27%
6 340 367
16 975
22.11.2010
374.90
-1.34%
185 819 383
493 121
375.10
-1.81%
5 078 702
13 437
19.11.2010
380.00
+0.05%
166 178 900
437 331
382.00
+0.53%
2 630 448
6 902
18.11.2010
379.80
-1.35%
252 783 650
657 818
380.00
-1.43%
3 236 249
8 440
16.11.2010
385.00
0.00%
86 479 260
223 662
385.50
-1.00%
3 345 923
8 641
15.11.2010
385.00
-1.76%
84 378 837
216 783
389.40
-1.17%
1 209 035
3 090
12.11.2010
391.90
+0.23%
184 978 409
472 137
394.00
1 588 646
4 045
11.11.2010
391.00
+1.56%
461 294 868
1 180 315
394.40
+1.91%
2 189 501
5 568
10.11.2010
385.00
-1.41%
183 883 852
474 790
387.00
-0.90%
2 256 252
5 813
9.11.2010
390.50
-0.76%
135 243 984
346 102
390.50
-0.31%
1 142 424
2 914
8.11.2010
393.50
-0.20%
66 140 626
168 727
391.70
-0.58%
730 282
1 860
5.11.2010
394.30
-1.25%
85 435 904
215 307
394.00
-1.25%
1 000 216
2 529
4.11.2010
399.30
-1.80%
235 460 256
584 140
399.00
-1.07%
5 488 567
13 590
3.11.2010
406.60
+3.07%
234 245 739
583 798
403.30
+2.62%
8 403 297
21 111
2.11.2010
394.50
+1.44%
106 263 679
271 138
393.00
+1.16%
3 094 059
7 921
1.11.2010
388.90
-0.15%
25 164 734
64 875
388.50
+0.39%
617 753
1 592
29.10.2010
389.50
0.00%
28 735 680
73 999
387.00
-0.26%
825 827
2 131
27.10.2010
389.50
-0.10%
49 755 088
128 360
388.00
+0.03%
977 504
2 526
26.10.2010
389.90
+0.23%
41 370 250
106 571
387.90
-0.15%
744 732
1 929
25.10.2010
389.00
+0.54%
55 594 865
143 518
388.50
+1.49%
1 533 481
3 969
22.10.2010
386.90
-0.28%
55 676 803
144 227
382.80
-0.96%
570 783
1 482
21.10.2010
388.00
+1.84%
135 997 907
351 941
386.50
+1.18%
4 579 591
11 884
20.10.2010
381.00
-0.13%
53 557 822
140 190
382.00
+0.24%
1 229 991
3 229
19.10.2010
381.50
-1.52%
95 879 586
249 477
381.10
-0.76%
2 714 291
7 057
18.10.2010
387.40
+0.10%
81 262 289
209 912
384.00
+0.31%
2 247 133
5 830
15.10.2010
387.00
+2.38%
103 279 931
271 070
382.80
+1.00%
2 880 983
7 590
14.10.2010
378.00
-0.53%
113 209 978
298 195
379.00
-0.18%
1 242 923
3 286
13.10.2010
380.00
+1.06%
75 575 620
200 291
379.70
-0.03%
971 303
2 565
12.10.2010
376.00
-1.00%
75 093 623
199 217
379.80
-0.05%
1 785 850
4 714
11.10.2010
379.80
+0.21%
90 538 017
238 699
380.00
-0.34%
2 488 679
6 521
8.10.2010
379.00
0.00%
98 878 123
260 673
381.30
+0.45%
1 033 346
2 716
7.10.2010
379.00
+0.53%
239 231 070
634 069
379.60
-0.32%
1 855 677
4 900
6.10.2010
377.00
-1.62%
172 520 491
454 071
380.80
-0.44%
1 481 561
3 888
5.10.2010
383.20
-0.21%
131 969 376
347 165
382.50
+0.37%
1 667 035
4 387
4.10.2010
384.00
+0.52%
48 750 240
127 317
381.10
-0.10%
487 945
1 280
1.10.2010
382.00
-1.04%
122 711 828
320 386
381.50
-0.78%
806 844
2 108
30.9.2010
386.00
+1.02%
98 970 814
256 968
384.50
+0.60%
697 100
1 821
29.9.2010
382.10
-1.27%
139 803 904
360 421
382.20
-1.24%
2 312 012
5 991
27.9.2010
387.00
-0.77%
58 775 838
152 037
387.00
+0.26%
872 716
2 241
24.9.2010
390.00
+0.05%
81 944 921
210 165
386.00
-0.75%
1 360 789
3 516
23.9.2010
389.80
+0.21%
141 242 336
363 141
388.90
+0.99%
724 745
1 870
22.9.2010
389.00
+0.78%
104 738 985
270 037
385.10
+0.55%
1 882 469
4 869
21.9.2010
386.00
0.00%
195 897 843
508 636
383.00
-0.65%
2 453 068
6 382
20.9.2010
386.00
+0.21%
32 083 504
82 828
385.50
-0.16%
1 679 851
4 344
17.9.2010
385.20
-0.98%
159 984 450
411 833
386.10
-0.62%
1 131 615
2 907
16.9.2010
389.00
-0.74%
113 894 226
291 404
388.50
-0.13%
2 744 767
7 035
15.9.2010
391.90
-0.15%
103 758 207
265 746
389.00
-0.03%
2 921 031
7 493
14.9.2010
392.50
+0.13%
145 355 258
371 044
389.10
-0.74%
2 589 806
6 647
13.9.2010
392.00
+1.03%
103 624 140
265 508
392.00
+1.55%
3 970 165
10 197
10.9.2010
388.00
+0.78%
194 445 378
505 981
386.00
+0.78%
12 065 743
31 453
9.9.2010
385.00
+2.12%
231 112 419
610 202
383.00
-8.81%
15 098 107
39 700
8.9.2010
377.00
-3.43%
194 866 894
509 196
420.00
-0.71%
16 309 615
38 939
7.9.2010
390.40
-1.16%
69 221 046
178 082
423.00
-0.26%
7 054 260
16 753
6.9.2010
395.00
-8.14%
233 659 582
576 482
424.10
-0.89%
18 081 617
42 929
3.9.2010
430.00
-1.80%
864 251 776
2 001 829
427.90
-1.97%
19 608 360
45 489
2.9.2010
437.90
-0.02%
628 468 086
1 437 509
436.50
-0.21%
8 702 076
19 937
1.9.2010
438.00
-0.21%
372 552 551
850 361
437.40
+0.09%
10 951 830
25 029
31.8.2010
438.90
+0.25%
691 570 514
1 581 739
437.00
+0.11%
6 674 135
15 301
30.8.2010
437.80
-0.02%
91 274 473
208 656
436.50
-0.11%
2 370 121
5 416
27.8.2010
437.90
+0.21%
146 607 729
335 427
437.00
+0.23%
4 665 295
10 672
26.8.2010
437.00
-0.05%
172 597 947
393 642
436.00
-0.11%
3 191 017
7 291
25.8.2010
437.20
-0.09%
113 808 543
260 345
436.50
-0.37%
2 139 769
4 901
24.8.2010
437.60
-0.48%
167 790 192
382 807
438.10
-0.43%
1 848 959
4 221
23.8.2010
439.70
+0.83%
101 508 559
231 408
440.00
+0.11%
1 282 953
2 926
20.8.2010
436.10
+0.25%
199 162 824
456 676
439.50
+0.69%
1 177 397
2 692
19.8.2010
435.00
+0.23%
851 929 257
1 945 187
436.50
+0.46%
5 350 436
12 208
18.8.2010
434.00
-0.32%
317 878 914
737 426
434.50
-1.41%
9 319 446
21 470
17.8.2010
435.40
-0.59%
202 854 736
464 844
440.70
+0.16%
12 456 164
28 403
16.8.2010
438.00
+0.23%
138 104 259
314 445
440.00
0.00%
1 142 308
2 597
13.8.2010
437.00
-0.66%
326 428 586
743 515
440.00
0.00%
2 037 402
4 636
12.8.2010
439.90
-0.70%
158 248 435
359 746
440.00
-0.56%
4 062 584
9 244
11.8.2010
443.00
-1.56%
284 626 982
636 120
442.50
-0.78%
8 828 059
19 753
10.8.2010
450.00
-0.02%
130 782 506
291 971
446.00
-1.50%
9 746 705
21 691
9.8.2010
450.10
+0.94%
202 812 933
452 219
452.80
+1.75%
6 813 912
15 177
6.8.2010
445.90
+1.11%
148 549 105
335 023
445.00
+0.68%
3 157 070
7 115
5.8.2010
441.00
+0.71%
378 006 949
858 999
442.00
+1.38%
5 132 116
11 652
4.8.2010
437.90
-0.02%
66 132 197
151 219
436.00
-0.25%
1 824 304
4 175
3.8.2010
438.00
-0.18%
125 408 680
286 821
437.10
-0.18%
1 421 415
3 246
2.8.2010
438.80
+0.87%
141 718 292
326 677
437.90
+0.67%
3 286 668
7 532
30.7.2010
435.00
+0.67%
214 297 704
495 793
435.00
+0.37%
1 882 832
4 350
29.7.2010
432.10
+1.19%
111 052 631
257 585
433.40
+0.67%
2 142 273
4 963
28.7.2010
427.00
-0.70%
92 425 479
215 257
430.50
-0.12%
1 789 127
4 162
27.7.2010
430.00
-0.21%
189 007 296
438 831
431.00
-0.23%
3 772 103
8 755
26.7.2010
430.90
+0.19%
109 492 202
253 688
432.00
0.00%
1 834 276
4 236
23.7.2010
430.10
-0.21%
78 554 422
182 386
432.00
+0.09%
2 362 766
5 470
22.7.2010
431.00
-0.23%
119 277 303
276 714
431.60
-0.55%
2 583 262
5 966
21.7.2010
432.00
+0.58%
139 674 489
323 356
434.00
+0.91%
301 117
695
20.7.2010
429.50
+0.23%
160 493 841
373 031
430.10
+0.02%
2 373 938
5 494
19.7.2010
428.50
-1.54%
199 390 573
459 720
430.00
-2.05%
3 169 759
7 312
16.7.2010
435.20
-1.09%
227 704 055
517 564
439.00
-0.45%
2 629 731
5 985
15.7.2010
440.00
+0.69%
217 970 769
496 868
441.00
+0.68%
4 690 006
10 670
14.7.2010
437.00
+0.92%
260 064 056
595 358
438.00
+0.92%
3 705 758
8 481
13.7.2010
433.00
+1.14%
215 800 229
499 912
434.00
+1.26%
3 978 692
9 202
12.7.2010
428.10
+1.21%
125 178 220
294 100
428.60
+1.37%
1 158 248
2 713
9.7.2010
423.00
+0.02%
129 351 279
306 872
422.80
-0.02%
1 026 955
2 433
8.7.2010
422.90
+0.69%
437 233 794
1 039 849
422.90
-0.19%
1 062 918
2 515
7.7.2010
420.00
-0.24%
502 661 564
1 196 954
423.70
+2.34%
1 330 799
3 170
2.7.2010
421.00
+1.32%
138 452 100
330 118
414.00
0.00%
0
0
1.7.2010
415.50
+1.59%
255 532 796
615 150
414.00
0.00%
0
0
30.6.2010
409.00
-1.21%
107 750 032
261 232
414.00
0.00%
0
0
29.6.2010
414.00
-0.07%
82 759 074
200 579
414.00
0.00%
0
0
28.6.2010
414.30
+0.56%
56 547 085
136 625
414.00
0.00%
0
0
25.6.2010
412.00
-0.10%
123 225 629
298 780
414.00
+0.36%
3 285 222
7 961
24.6.2010
412.40
+0.59%
78 424 625
190 739
412.50
+0.27%
1 724 503
4 194
23.6.2010
410.00
+0.61%
64 785 979
158 195
411.40
+0.34%
3 213 736
7 822
22.6.2010
407.50
-0.37%
78 000 923
191 448
410.00
+0.51%
917 126
2 247
21.6.2010
409.00
+0.49%
87 566 451
215 618
407.90
+0.44%
3 751 050
9 228
18.6.2010
407.00
+1.88%
238 707 687
591 416
406.10
+2.29%
2 212 057
5 504
17.6.2010
399.50
+1.01%
433 564 807
1 092 555
397.00
+0.13%
4 073 922
10 239
16.6.2010
395.50
+0.13%
339 679 131
856 953
396.50
+0.13%
3 985 996
10 008
15.6.2010
395.00
-0.13%
173 097 740
438 727
396.00
-0.25%
2 681 512
6 769
14.6.2010
395.50
-0.63%
177 941 335
450 290
397.00
-0.13%
2 835 214
7 159
11.6.2010
398.00
+0.25%
256 287 548
645 329
397.50
-0.13%
3 687 803
9 253
10.6.2010
397.00
-0.50%
182 294 164
459 849
398.00
-0.62%
5 292 316
13 325
9.6.2010
399.00
+0.50%
61 229 092
153 202
400.50
-0.35%
3 109 713
7 772
8.6.2010
397.00
-1.00%
213 237 931
535 342
401.90
+0.58%
4 058 276
10 152
7.6.2010
401.00
-1.23%
222 832 899
556 131
399.60
-1.62%
8 042 446
19 993
4.6.2010
406.00
-2.17%
144 226 204
354 289
406.20
-1.88%
2 054 456
5 020
3.6.2010
415.00
+1.52%
76 302 024
185 160
414.00
+0.98%
1 696 464
4 120
2.6.2010
408.80
-0.27%
82 785 172
202 092
410.00
+0.24%
2 951 661
7 205
1.6.2010
409.90
+0.37%
42 049 188
103 468
409.00
-0.24%
2 930 737
7 229
31.5.2010
408.40
+0.10%
150 667 590
372 056
410.00
-0.24%
10 573 179
26 111
28.5.2010
408.00
-1.07%
188 898 464
460 460
411.00
-0.24%
9 078 475
22 006
27.5.2010
412.40
-0.63%
121 175 247
293 927
412.00
-0.24%
7 938 619
19 239
26.5.2010
415.00
+1.92%
204 974 226
496 723
413.00
+0.98%
6 772 719
16 420
25.5.2010
407.20
-1.64%
134 679 550
329 226
409.00
-1.45%
4 460 129
10 891
24.5.2010
414.00
+0.46%
63 659 511
153 757
415.00
+0.65%
1 925 365
4 630
21.5.2010
412.10
+0.51%
168 405 378
409 921
412.30
+0.15%
6 173 699
15 018
20.5.2010
410.00
-1.20%
143 159 456
346 856
411.70
-1.27%
4 044 882
9 771
19.5.2010
415.00
-1.61%
172 692 586
414 815
417.00
-0.48%
1 314 671
3 154
18.5.2010
421.80
+1.64%
357 778 255
862 037
419.00
+0.72%
6 548 209
15 778
17.5.2010
415.00
0.00%
188 450 292
454 204
416.00
0.00%
6 975 220
16 790
14.5.2010
415.00
-0.48%
76 062 353
182 897
416.00
-0.72%
2 154 848
5 171
13.5.2010
417.00
-1.42%
197 166 058
472 684
419.00
+0.46%
5 119 526
12 258
12.5.2010
423.00
+1.68%
159 749 797
381 663
417.10
-0.10%
4 858 173
11 604
11.5.2010
416.00
0.00%
187 178 666
451 844
417.50
-0.24%
11 454 889
27 426
10.5.2010
416.00
+1.09%
334 270 419
805 186
418.50
+1.68%
12 521 742
30 020
7.5.2010
411.50
+0.12%
429 488 724
1 039 607
411.60
-0.82%
11 802 834
28 647
6.5.2010
411.00
-0.02%
408 564 995
986 410
415.00
-0.95%
11 464 955
27 523
5.5.2010
411.10
-2.37%
428 860 087
1 024 441
419.00
-1.37%
11 921 340
28 394
4.5.2010
421.10
-1.86%
245 341 883
576 129
424.80
-1.44%
10 607 301
24 856
3.5.2010
429.10
+0.61%
78 397 139
183 021
431.00
+0.70%
4 073 196
9 480
30.4.2010
426.50
+0.12%
228 891 589
534 089
428.00
0.00%
3 520 695
8 198
29.4.2010
426.00
-0.23%
125 838 868
294 003
428.00
-0.07%
7 980 289
18 694
28.4.2010
427.00
-0.93%
278 737 645
651 309
428.30
-0.88%
8 645 398
20 161
27.4.2010
431.00
-0.25%
91 355 625
211 603
432.10
-0.09%
5 163 461
11 953
26.4.2010
432.10
-0.18%
244 095 490
562 295
432.50
-0.55%
6 370 894
14 655
23.4.2010
432.90
-1.32%
263 947 154
608 098
434.90
-1.00%
9 924 612
22 695
22.4.2010
438.70
+0.73%
295 238 661
677 678
439.30
+0.07%
4 195 590
9 604
21.4.2010
435.50
0.00%
48 428 467
110 566
439.00
0.00%
1 929 853
4 396
20.4.2010
435.50
-0.09%
143 793 053
330 013
439.00
-0.23%
1 918 649
4 376
19.4.2010
435.90
-0.86%
201 223 174
461 424
440.00
+0.23%
4 264 246
9 716
16.4.2010
439.70
-0.27%
140 601 902
320 202
439.00
-0.16%
3 059 264
6 954
15.4.2010
440.90
-1.03%
233 886 682
530 400
439.70
-1.15%
10 934 581
24 832
14.4.2010
445.50
-0.04%
112 872 717
253 971
444.80
+0.14%
1 246 575
2 810
13.4.2010
445.70
+0.72%
190 090 056
428 315
444.20
+0.98%
1 213 189
2 735
12.4.2010
442.50
+1.03%
209 311 285
473 843
439.90
+0.16%
2 103 345
4 759
9.4.2010
438.00
+0.57%
114 004 333
260 547
439.20
+0.27%
1 479 248
3 370
8.4.2010
435.50
-1.36%
186 127 666
426 141
438.00
-1.15%
3 139 035
7 155
7.4.2010
441.50
+1.03%
277 024 487
631 543
443.10
+1.40%
3 761 791
8 594
6.4.2010
437.00
-0.39%
240 963 538
550 144
437.00
-0.91%
5 969 368
13 600
2.4.2010
438.70
-0.97%
63 685 727
145 001
441.00
-0.56%
4 400 488
10 000
1.4.2010
443.00
+0.91%
124 705 018
282 638
443.50
+0.48%
2 790 649
6 302
31.3.2010
439.00
-1.01%
232 746 519
527 789
441.40
-0.81%
4 774 261
10 815
30.3.2010
443.50
+0.11%
51 738 581
116 679
445.00
0.00%
1 031 751
2 318
29.3.2010
443.00
-0.45%
64 158 919
144 553
445.00
-0.22%
1 588 918
3 569
26.3.2010
445.00
+0.45%
79 856 829
179 762
446.00
+0.50%
576 914
1 295
25.3.2010
443.00
-0.23%
125 873 745
284 808
443.80
-0.05%
2 815 639
6 360
24.3.2010
444.00
-0.22%
180 053 552
406 608
444.00
-0.25%
1 917 308
4 316
23.3.2010
445.00
0.00%
22 253 581
49 924
445.10
-0.63%
558 396
1 252
22.3.2010
445.00
+0.54%
48 989 773
110 283
447.90
+0.65%
448 616
1 004
19.3.2010
442.60
-1.75%
135 432 826
304 245
445.00
-0.67%
1 085 670
2 427
18.3.2010
450.50
0.00%
37 766 323
84 044
448.00
-0.36%
935 333
2 095
‹‹ 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
>
O2 C.R.
>
Graf
Saturday, February 22, 2025 12:59:05
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