PFNONWOVENS - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Bond prices
Zprávy (9781)
Diskuze (9694)
Monitor (20)
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - PFNONWOVENS
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
444.50
+0.34%
7 694 410
17 446
444.60
+1.04%
88 020
199
29.12.2009
443.00
+0.93%
18 890 862
43 061
440.00
+0.68%
47 259
109
28.12.2009
438.90
+2.07%
6 361 091
14 629
437.00
+0.45%
38 286
88
23.12.2009
430.00
0.00%
5 178 205
11 821
435.00
+1.51%
33 060
76
22.12.2009
430.00
0.00%
4 710 916
10 880
428.50
-1.26%
31 281
73
21.12.2009
430.00
-2.89%
5 320 983
12 152
434.00
-1.36%
68 904
159
18.12.2009
442.80
+1.79%
23 836 028
54 292
440.00
+4.76%
829 741
1 902
17.12.2009
435.00
+2.59%
4 508 946
10 361
420.00
0.00%
756 357
1 757
16.12.2009
424.00
-1.40%
6 486 419
15 127
420.00
-2.23%
73 275
173
15.12.2009
430.00
0.00%
16 133 850
37 544
429.60
-0.09%
26 619
63
14.12.2009
430.00
+1.42%
14 804 034
34 468
430.00
+1.41%
491 208
1 148
11.12.2009
424.00
+1.97%
443 224
1 046
424.00
+1.67%
848
2
10.12.2009
415.80
+0.65%
4 771 002
11 309
417.00
-1.90%
62 940
150
9.12.2009
413.10
-1.64%
3 008 637
7 230
425.10
+0.94%
318 838
761
8.12.2009
420.00
-2.78%
4 732 311
11 264
421.10
-2.29%
72 630
171
7.12.2009
432.00
+0.23%
852 827
1 979
431.00
+0.70%
291 646
680
4.12.2009
431.00
+0.47%
1 206 842
2 805
428.00
-0.02%
3 424
8
3.12.2009
429.00
+1.06%
2 909 389
6 785
428.10
+0.51%
15 338
36
2.12.2009
424.50
+2.04%
6 641 190
15 670
425.90
+0.21%
55 158
131
1.12.2009
416.00
-2.69%
7 890 865
18 690
425.00
-0.23%
205 883
486
30.11.2009
427.50
+0.35%
5 371 278
12 620
426.00
-0.46%
89 766
210
27.11.2009
426.00
+0.57%
10 516 018
24 849
428.00
+0.82%
376 745
890
26.11.2009
423.60
-0.02%
7 665 366
17 781
424.50
+0.07%
840 296
1 943
25.11.2009
423.70
-1.00%
3 385 366
7 919
424.20
-2.03%
716 043
1 662
24.11.2009
428.00
-1.61%
5 439 491
12 567
433.00
-0.66%
477 416
1 104
23.11.2009
435.00
+1.87%
6 950 275
16 156
435.90
+2.08%
716 815
1 659
20.11.2009
427.00
+0.71%
5 063 129
11 847
427.00
-0.23%
162 046
379
19.11.2009
424.00
+0.95%
17 415 129
40 689
428.00
+2.02%
916 329
2 151
18.11.2009
420.00
+1.33%
8 041 384
19 087
419.50
+1.30%
226 654
541
16.11.2009
414.50
+1.10%
14 549 591
35 363
414.10
-1.38%
35 172
85
13.11.2009
410.00
-1.91%
16 075 852
38 741
419.90
+0.33%
613 921
1 469
12.11.2009
418.00
+1.01%
5 592 818
13 493
418.50
+1.82%
430 635
1 034
11.11.2009
413.80
+0.19%
8 042 067
19 534
411.00
+0.83%
338 018
815
10.11.2009
413.00
0.00%
5 774 251
14 066
407.60
-1.75%
477 612
1 169
9.11.2009
413.00
-0.48%
12 442 126
30 306
414.90
-0.02%
830 801
2 021
6.11.2009
415.00
-2.12%
15 958 930
38 974
415.00
-0.95%
1 291 452
3 126
5.11.2009
424.00
+1.68%
8 906 220
21 398
419.00
+0.72%
160 842
387
4.11.2009
417.00
+0.24%
2 746 377
6 630
416.00
-0.66%
465 563
1 117
3.11.2009
416.00
-0.95%
2 803 622
6 696
418.80
-0.28%
338 788
810
2.11.2009
420.00
-1.41%
4 389 142
10 376
420.00
-1.17%
131 047
312
30.10.2009
426.00
-0.23%
8 585 920
20 043
425.00
+0.23%
81 471
190
29.10.2009
427.00
+0.71%
5 133 736
12 314
424.00
-2.37%
390 931
932
27.10.2009
424.00
-2.30%
3 334 517
7 884
434.30
-0.13%
298 693
696
26.10.2009
434.00
-0.69%
279 831
650
434.90
-0.25%
226 953
527
23.10.2009
437.00
+2.58%
4 465 232
10 406
436.00
+2.61%
341 576
790
22.10.2009
426.00
-2.18%
17 067 421
40 485
424.90
-3.21%
922 732
2 180
21.10.2009
435.50
-0.57%
1 947 671
4 484
439.00
-0.29%
0
0
20.10.2009
438.00
0.00%
4 442 380
10 221
440.30
+0.09%
103 632
237
19.10.2009
438.00
-0.90%
13 035 078
29 407
439.90
-1.03%
451 759
1 024
16.10.2009
442.00
-1.34%
4 630 375
10 336
444.50
-1.41%
59 860
134
15.10.2009
448.00
-1.84%
13 541 873
30 006
450.90
-0.90%
236 645
529
14.10.2009
456.40
-0.78%
15 178 861
33 242
455.00
-0.21%
309 284
678
13.10.2009
460.00
0.00%
4 381 763
9 572
456.00
-0.84%
165 598
365
12.10.2009
460.00
+0.88%
5 083 979
11 056
459.90
+1.29%
65 159
142
9.10.2009
456.00
+0.11%
13 046 790
28 477
454.00
-0.21%
18 160
40
8.10.2009
455.50
+1.00%
10 236 525
22 434
455.00
+0.22%
77 631
170
7.10.2009
451.00
-1.96%
8 775 025
19 287
454.00
-1.64%
141 209
308
6.10.2009
460.00
+0.66%
29 539 248
63 365
461.60
-0.19%
385 207
831
5.10.2009
457.00
+1.56%
16 487 628
35 754
462.50
+2.77%
397 753
866
2.10.2009
450.00
-2.17%
3 464 791
7 650
450.00
-2.87%
456 407
1 014
1.10.2009
460.00
-0.65%
10 733 378
23 233
463.30
+0.28%
359 521
782
30.9.2009
463.00
+0.65%
22 220 682
48 241
462.00
+0.87%
396 658
864
29.9.2009
460.00
+1.55%
23 459 790
51 011
458.00
-0.43%
347 405
758
25.9.2009
453.00
-3.41%
19 467 228
42 030
460.00
-0.94%
700 180
1 522
24.9.2009
469.00
-0.21%
6 955 075
15 031
464.40
-0.76%
249 803
541
23.9.2009
470.00
-1.05%
13 404 651
28 478
468.00
-4.11%
973 054
2 075
22.9.2009
475.00
+1.50%
22 048 526
46 712
488.10
+0.63%
1 110 865
2 283
21.9.2009
468.00
-0.21%
18 931 772
40 557
485.00
+1.04%
557 516
1 154
18.9.2009
469.00
-1.26%
14 483 444
31 358
480.00
+0.22%
961 149
2 029
17.9.2009
475.00
+0.64%
21 957 178
46 096
478.90
-1.94%
880 342
1 835
16.9.2009
472.00
-1.05%
17 802 610
37 274
15.9.2009
477.00
-0.63%
18 082 156
37 779
488.40
+0.49%
953 133
1 982
14.9.2009
480.00
+0.33%
13 699 982
28 551
486.00
+1.03%
734 961
1 521
11.9.2009
478.40
-0.33%
19 937 952
41 429
481.00
-1.43%
1 475 255
3 034
10.9.2009
480.00
+2.59%
28 811 138
59 626
488.00
+5.05%
1 948 549
4 026
9.9.2009
467.90
+1.72%
49 179 502
106 052
464.50
+1.08%
1 314 872
2 830
8.9.2009
460.00
+0.90%
10 968 931
24 152
459.50
+1.88%
503 837
1 106
7.9.2009
455.90
+2.56%
14 176 949
31 596
451.00
+2.26%
623 913
1 381
4.9.2009
444.50
+2.66%
16 207 926
36 684
441.00
+1.37%
278 197
629
3.9.2009
433.00
+1.88%
12 163 017
28 060
435.00
+1.16%
350 839
810
2.9.2009
425.00
-6.18%
21 310 431
49 249
430.00
-4.65%
1 326 457
3 059
1.9.2009
453.00
+0.44%
7 957 940
17 688
451.00
+1.12%
115 323
254
31.8.2009
451.00
+0.22%
16 278 646
36 023
446.00
-1.67%
232 267
517
28.8.2009
450.00
-1.45%
12 190 810
26 658
453.60
-1.17%
149 541
327
27.8.2009
456.60
+2.03%
52 544 465
113 930
459.00
+0.70%
2 026 012
4 375
26.8.2009
447.50
-4.18%
80 272 496
175 662
455.80
+0.26%
1 526 320
3 369
25.8.2009
467.00
+5.23%
70 963 500
157 305
454.60
+3.55%
1 698 534
3 817
24.8.2009
443.80
+2.02%
38 279 140
87 942
439.00
+0.91%
1 335 149
3 042
21.8.2009
435.00
+1.16%
17 189 452
39 952
435.00
+1.16%
739 171
1 711
20.8.2009
430.00
+2.87%
28 436 905
66 505
430.00
+3.11%
1 080 549
2 536
19.8.2009
418.00
+3.21%
25 265 726
61 047
417.00
+3.47%
1 252 736
3 054
18.8.2009
405.00
+3.32%
14 022 535
34 640
403.00
+2.80%
1 375 298
3 461
17.8.2009
392.00
-2.97%
8 506 818
21 555
392.00
-2.48%
305 744
777
14.8.2009
404.00
+1.03%
23 385 938
57 382
402.00
-0.24%
1 235 482
3 043
13.8.2009
399.90
+1.65%
36 561 952
92 254
403.00
+1.25%
1 058 319
2 636
12.8.2009
393.40
-1.90%
13 870 831
35 095
398.00
-0.74%
397 353
1 005
11.8.2009
401.00
-1.72%
39 941 761
98 459
401.00
-0.98%
1 146 222
2 809
10.8.2009
408.00
+3.29%
12 340 830
30 744
405.00
+1.75%
992 965
2 488
7.8.2009
395.00
+1.80%
11 426 827
29 140
398.00
+2.57%
700 766
1 776
6.8.2009
388.00
-1.70%
25 974 312
65 512
388.00
-0.76%
1 104 674
2 800
5.8.2009
394.70
+0.43%
42 293 864
106 640
391.00
+1.82%
1 317 502
3 350
4.8.2009
393.00
+3.42%
14 904 152
38 782
384.00
+0.26%
880 478
2 296
3.8.2009
380.00
+0.80%
14 569 603
38 875
383.00
+2.54%
1 041 135
2 741
31.7.2009
377.00
-0.13%
8 642 568
23 149
373.50
+0.94%
464 138
1 237
30.7.2009
377.50
+2.86%
9 646 860
25 962
370.00
+0.27%
554 301
1 484
29.7.2009
367.00
-1.34%
9 646 109
25 964
369.00
-0.93%
719 176
1 935
28.7.2009
372.00
-4.62%
7 689 774
20 324
372.50
-3.74%
656 961
1 733
27.7.2009
390.00
+1.04%
19 443 200
50 814
387.00
+3.20%
740 511
1 930
24.7.2009
386.00
+4.89%
18 180 405
48 006
375.00
+0.80%
948 133
2 519
23.7.2009
368.00
-0.54%
8 523 116
22 904
372.00
+0.56%
41 082
111
22.7.2009
370.00
-1.07%
14 710 153
39 756
369.90
-1.09%
0
0
21.7.2009
374.00
+1.91%
3 290 518
8 880
374.00
+1.93%
279 700
755
20.7.2009
367.00
+1.52%
1 977 248
5 415
366.90
+1.07%
122 240
335
17.7.2009
361.50
-2.43%
4 616 745
12 650
363.00
-2.07%
424 981
1 167
16.7.2009
370.50
+0.68%
19 354 769
52 119
370.70
+1.28%
541 112
1 458
15.7.2009
368.00
+0.27%
8 408 086
23 075
366.00
+2.23%
639 895
1 750
14.7.2009
367.00
+2.51%
5 931 443
16 467
358.00
+0.84%
358 896
1 001
13.7.2009
358.00
+4.07%
16 472 389
47 144
355.00
+2.30%
103 309
292
10.7.2009
344.00
+0.58%
14 261 048
41 092
347.00
-0.34%
384 791
1 101
9.7.2009
342.00
+3.32%
4 600 558
13 426
348.20
+2.86%
796 870
2 297
8.7.2009
331.00
-2.65%
6 639 785
19 604
338.50
-1.88%
217 042
633
7.7.2009
340.00
+1.49%
6 737 840
19 791
345.00
+2.67%
22 481
65
3.7.2009
335.00
-4.29%
9 988 856
29 260
336.00
-4.54%
405 640
1 191
2.7.2009
350.00
-1.13%
8 764 079
25 063
352.00
-1.12%
301 895
865
1.7.2009
354.00
-1.39%
2 827 720
7 958
356.00
+2.59%
66 451
187
30.6.2009
359.00
+0.98%
8 772 527
24 527
347.00
-2.25%
538 703
1 525
29.6.2009
355.50
+0.65%
2 044 941
5 724
355.00
+0.36%
0
0
26.6.2009
353.20
+0.34%
2 214 798
6 236
353.70
-1.36%
95 002
264
25.6.2009
352.00
-0.56%
1 763 052
4 986
358.60
-0.19%
0
0
24.6.2009
354.00
0.00%
10 998 734
31 364
359.30
+0.64%
490 874
1 376
23.6.2009
354.00
-2.48%
4 145 033
11 589
357.00
-1.92%
343 929
962
22.6.2009
363.00
-3.20%
7 110 480
18 936
364.00
-1.91%
168 747
459
19.6.2009
375.00
+1.90%
7 470 576
20 004
371.10
+0.29%
82 136
220
18.6.2009
368.00
-0.43%
5 425 982
14 738
370.00
+1.36%
179 535
485
17.6.2009
369.60
+0.16%
11 969 457
32 735
365.00
-2.95%
297 112
807
16.6.2009
369.00
-1.86%
7 750 103
20 445
376.10
-1.02%
400 443
1 058
15.6.2009
376.00
-1.83%
2 257 681
5 981
12.6.2009
383.00
+1.59%
32 002 291
84 714
380.00
+0.79%
678 518
1 788
11.6.2009
377.00
+2.17%
10 684 397
28 801
377.00
+0.66%
436 965
1 176
10.6.2009
369.00
-0.27%
14 193 923
38 485
374.50
+0.53%
90 426
242
9.6.2009
370.00
+3.70%
6 853 974
18 667
372.50
+3.99%
194 440
528
8.6.2009
356.80
-1.71%
1 871 148
5 201
358.20
-2.37%
221 082
614
5.6.2009
363.00
-0.93%
5 788 446
15 810
366.90
+1.63%
367 957
1 009
4.6.2009
366.40
-1.37%
4 012 554
10 982
361.00
-3.86%
225 736
618
3.6.2009
371.50
-2.24%
6 565 113
17 452
375.50
-1.18%
78 738
211
2.6.2009
380.00
+2.73%
7 941 547
21 117
380.00
+4.08%
300 645
801
1.6.2009
369.90
+1.34%
16 281 418
43 730
365.10
-1.32%
231 422
630
29.5.2009
365.00
-1.35%
39 452 967
104 062
370.00
+1.64%
2 653 015
7 091
28.5.2009
370.00
+8.82%
42 232 301
116 834
364.00
+7.05%
3 979 664
11 142
27.5.2009
340.00
+4.33%
13 362 477
39 483
340.00
+1.55%
649 647
1 927
26.5.2009
325.90
-3.41%
2 896 655
8 679
334.80
+0.05%
558 942
1 686
25.5.2009
337.40
+0.15%
7 559 598
22 499
334.60
+0.48%
192 234
575
22.5.2009
336.90
+2.09%
9 649 548
28 771
333.00
+0.90%
111 553
337
21.5.2009
330.00
-1.49%
2 108 040
6 407
330.00
+0.15%
140 458
428
20.5.2009
335.00
0.00%
6 523 112
19 695
329.50
-0.75%
389 624
1 177
19.5.2009
335.00
+0.90%
1 212 926
3 619
332.00
-2.00%
159 750
477
18.5.2009
332.00
+1.97%
3 378 784
10 301
338.80
+4.24%
261 226
799
15.5.2009
325.60
+3.37%
4 484 060
13 940
325.00
+1.72%
155 128
479
14.5.2009
315.00
-3.08%
7 374 578
22 797
319.50
-3.47%
429 609
1 336
13.5.2009
325.00
-2.40%
6 868 910
20 842
331.00
+3.76%
303 966
926
12.5.2009
333.00
+6.39%
7 493 738
23 097
11.5.2009
313.00
-7.75%
10 582 897
32 008
319.00
-6.14%
686 148
2 051
7.5.2009
339.30
+0.53%
7 109 317
20 933
6.5.2009
337.50
-0.76%
9 355 369
27 472
339.90
-0.02%
964 110
2 797
5.5.2009
340.10
+0.32%
11 478 357
33 859
340.00
0.00%
635 332
1 878
4.5.2009
339.00
-1.80%
6 959 433
20 513
340.00
-0.58%
568 611
1 644
30.4.2009
345.20
+2.59%
23 593 368
69 108
342.00
+1.18%
595 836
1 755
29.4.2009
336.50
+1.11%
29 768 174
87 316
338.00
+3.33%
1 019 925
3 026
28.4.2009
332.80
+10.02%
18 833 981
57 492
327.10
+6.37%
1 823 956
5 557
27.4.2009
302.50
-1.31%
1 241 502
4 058
307.50
+0.91%
790 832
2 558
24.4.2009
306.50
+3.90%
12 396 106
41 750
304.70
+2.66%
799 351
2 673
23.4.2009
295.00
+5.55%
16 024 720
55 571
296.80
+7.07%
865 436
2 996
22.4.2009
279.50
+0.90%
5 153 796
18 512
277.20
152 854
540
21.4.2009
277.00
-1.77%
10 944 425
39 478
280.00
+1.78%
370 200
1 323
20.4.2009
282.00
+0.79%
6 528 147
23 098
275.10
-4.07%
362 073
1 278
17.4.2009
279.80
+0.47%
4 900 190
17 353
286.80
+3.53%
644 467
2 254
16.4.2009
278.50
+0.43%
4 805 161
17 290
277.00
+1.46%
464 043
1 653
15.4.2009
277.30
+1.09%
10 392 281
37 486
273.00
-2.32%
211 431
762
14.4.2009
274.30
+0.07%
4 106 297
14 941
279.50
+1.63%
254 465
919
10.4.2009
274.10
+0.59%
4 096 958
14 992
275.00
+1.81%
197 447
725
9.4.2009
272.50
+1.68%
20 843 935
76 407
270.10
-0.88%
194 040
701
8.4.2009
268.00
+2.13%
11 219 517
41 984
272.50
+3.06%
434 875
1 626
7.4.2009
262.40
-0.27%
7 834 434
29 615
264.40
-0.22%
178 977
678
6.4.2009
263.10
+0.80%
12 575 618
46 955
265.00
+2.31%
670 105
2 483
3.4.2009
261.00
+5.54%
28 851 879
114 068
259.00
+3.06%
477 986
1 868
2.4.2009
247.30
+0.73%
29 045 127
116 844
251.30
+3.24%
195 195
779
1.4.2009
245.50
-0.61%
6 189 185
25 191
243.40
-2.64%
399 519
1 618
31.3.2009
247.00
+4.44%
24 242 539
98 648
250.00
+6.79%
768 569
3 118
30.3.2009
236.50
-0.71%
8 337 692
35 561
234.10
-2.45%
438 687
1 854
27.3.2009
238.20
+0.08%
7 184 308
30 019
240.00
+2.04%
604 090
2 513
26.3.2009
238.00
+3.98%
20 486 432
88 968
235.20
+0.98%
525 374
2 256
25.3.2009
228.90
+0.39%
13 379 533
58 260
232.90
+0.82%
261 227
1 131
24.3.2009
228.00
+0.26%
10 297 602
44 952
231.00
-0.38%
403 920
1 737
23.3.2009
227.40
+1.97%
11 770 849
51 778
231.90
+2.92%
487 217
2 128
20.3.2009
223.00
-1.33%
19 975 589
89 115
225.30
-2.88%
932 153
4 088
19.3.2009
226.00
-4.44%
19 174 151
83 627
232.00
-4.13%
881 183
3 756
18.3.2009
236.50
+1.50%
8 543 261
36 480
242.00
+0.83%
76 021
319
17.3.2009
233.00
-4.23%
6 365 596
26 559
240.00
-2.47%
104 608
430
16.3.2009
243.30
+1.04%
1 509 899
6 147
246.10
+1.35%
81 508
332
13.3.2009
240.80
+3.53%
2 324 553
9 767
242.80
+1.16%
53 373
220
‹‹ 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
>
PFNONWOVENS
>
Graf
Friday, February 28, 2025 2:27:44
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