PHILIP MORRIS ČR A - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
Phase on PSE
Online chart
PSE
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Zprávy (18583)
Diskuze (23791)
Monitor (3)
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - PHILIP MORRIS ČR A
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
8 796.00
+3.48%
28 887 234
3 343
8 420.00
0.00%
0
0
29.12.2009
8 500.00
+0.77%
7 881 810
936
8 420.00
+0.48%
100 831
12
28.12.2009
8 435.00
+1.02%
3 772 440
449
8 380.00
+0.18%
117 215
14
23.12.2009
8 350.00
+0.12%
11 231 215
1 340
8 365.00
+1.33%
133 441
16
22.12.2009
8 340.00
+0.72%
3 918 593
471
8 255.00
-0.57%
41 320
5
21.12.2009
8 280.00
+0.67%
12 266 933
1 477
8 302.00
0.00%
0
0
18.12.2009
8 225.00
-1.79%
19 171 320
2 308
8 302.00
+0.51%
945 271
113
17.12.2009
8 375.00
+0.79%
970 338
116
8 260.00
0.00%
348 524
42
16.12.2009
8 309.00
-0.25%
12 907 784
1 545
8 260.00
+0.49%
339 559
41
15.12.2009
8 330.00
+0.04%
9 243 180
1 114
8 219.80
-0.67%
82 334
10
14.12.2009
8 327.00
-0.28%
3 075 940
369
8 275.00
-0.66%
108 870
13
11.12.2009
8 350.00
+0.60%
45 666 482
5 465
8 330.00
-0.24%
58 607
7
10.12.2009
8 300.00
+1.22%
30 627 600
3 656
8 350.00
+1.89%
474 143
57
9.12.2009
8 200.00
-1.20%
4 284 527
518
8 195.00
-0.91%
82 086
10
8.12.2009
8 300.00
+0.02%
10 460 951
1 266
8 270.00
+0.36%
231 019
28
7.12.2009
8 298.00
+0.58%
3 572 502
432
8 240.00
+0.72%
24 641
3
4.12.2009
8 250.00
+0.82%
11 876 956
1 448
8 181.00
-0.23%
213 086
26
3.12.2009
8 183.00
+0.04%
6 405 350
780
8 200.00
+0.53%
336 200
41
2.12.2009
8 180.00
+2.25%
6 837 959
835
8 157.00
+0.70%
81 570
10
1.12.2009
8 000.00
+1.27%
6 312 526
784
8 100.00
+0.75%
459 285
57
30.11.2009
7 900.00
-1.25%
6 316 791
794
8 040.00
-0.25%
169 470
21
27.11.2009
8 000.00
-0.62%
21 741 910
2 715
8 060.00
-0.98%
670 270
83
26.11.2009
8 050.00
-0.65%
6 839 334
846
8 140.00
-0.73%
587 525
72
25.11.2009
8 103.00
+0.37%
8 996 854
1 101
8 200.00
+0.18%
98 550
12
24.11.2009
8 073.00
+0.02%
2 571 192
315
8 185.00
+0.31%
387 777
47
23.11.2009
8 071.00
-2.16%
36 007 145
4 444
8 160.00
-1.69%
212 353
26
20.11.2009
8 249.00
+1.20%
44 002 993
5 397
8 300.00
+0.73%
1 146 940
140
19.11.2009
8 151.00
+0.01%
23 546 354
2 874
8 240.00
+0.17%
476 062
57
18.11.2009
8 150.00
-4.90%
123 230 742
15 177
8 226.00
-3.79%
1 519 228
185
16.11.2009
8 570.00
0.00%
17 540 338
2 056
8 550.00
0.00%
0
0
13.11.2009
8 570.00
-1.15%
29 841 786
3 474
8 550.00
0.00%
426 355
50
12.11.2009
8 670.00
+1.43%
36 885 794
4 329
8 550.00
-1.16%
248 092
29
11.11.2009
8 548.00
-1.75%
48 789 526
5 721
8 650.00
-0.80%
1 073 789
124
10.11.2009
8 700.00
-1.58%
7 381 842
852
8 720.00
-0.15%
165 930
19
9.11.2009
8 840.00
+2.08%
1 865 538
211
8 733.00
-0.31%
270 820
31
6.11.2009
8 660.00
-2.70%
1 203 314
137
8 760.00
-1.49%
43 790
5
5.11.2009
8 900.00
+1.15%
21 935 680
2 490
8 892.10
+2.20%
150 565
17
4.11.2009
8 799.00
+0.57%
22 495 246
2 562
8 701.00
-0.39%
253 751
29
3.11.2009
8 749.00
-0.41%
5 406 968
623
8 735.00
-0.74%
95 985
11
2.11.2009
8 785.00
+0.97%
6 137 000
704
8 800.00
+0.98%
123 323
14
30.10.2009
8 701.00
+1.17%
14 301 326
1 639
8 715.00
+0.03%
26 303
3
29.10.2009
8 600.00
-2.27%
17 108 603
1 980
8 712.10
-2.21%
703 473
81
27.10.2009
8 800.00
-2.18%
7 718 360
869
8 909.00
-0.96%
17 896
2
26.10.2009
8 996.00
+0.18%
824 361
92
8 995.00
+0.44%
35 858
4
23.10.2009
8 980.00
-0.22%
3 398 448
379
8 955.40
-0.48%
98 554
11
22.10.2009
9 000.00
+0.77%
5 289 929
592
8 998.90
+1.25%
44 896
5
21.10.2009
8 931.00
-0.21%
9 043 615
1 011
8 888.00
-1.24%
26 664
3
20.10.2009
8 950.00
+0.55%
12 704 806
1 423
8 999.30
-0.01%
62 207
7
19.10.2009
8 901.00
-0.10%
7 279 231
816
8 999.80
0.00%
0
0
16.10.2009
8 910.00
-0.98%
10 752 074
1 201
9 048.60
+1.61%
133 569
15
15.10.2009
8 998.00
+0.31%
10 107 346
1 130
8 905.00
+0.13%
188 945
21
14.10.2009
8 970.00
+0.79%
12 432 790
1 402
8 893.30
+0.85%
186 623
21
13.10.2009
8 900.00
0.00%
2 391 450
270
8 818.30
-0.81%
185 462
21
12.10.2009
8 900.00
+0.68%
31 513 142
3 559
8 889.90
0.00%
355 092
40
9.10.2009
8 840.00
+1.32%
24 204 693
2 725
8 890.00
+0.87%
44 233
5
8.10.2009
8 725.00
+0.06%
4 397 470
500
8 813.20
-0.21%
245 588
28
7.10.2009
8 720.00
-1.47%
2 061 980
234
8 831.70
0.00%
0
0
6.10.2009
8 850.00
+1.49%
2 666 893
302
8 848.10
+1.12%
246 141
28
5.10.2009
8 720.00
-0.34%
5 676 700
649
8 750.00
-0.23%
182 083
21
2.10.2009
8 750.00
-0.57%
7 952 644
902
8 770.00
-0.79%
306 688
35
1.10.2009
8 800.00
0.00%
33 044 186
3 738
8 840.00
-0.45%
88 400
10
30.9.2009
8 800.00
+0.57%
19 517 819
2 200
8 880.20
+1.39%
221 975
25
29.9.2009
8 750.00
-1.69%
38 830 550
4 346
8 758.60
-1.67%
881 681
100
25.9.2009
8 900.00
+1.40%
15 302 009
1 711
8 906.90
+0.96%
294 244
33
24.9.2009
8 777.00
-1.93%
21 681 241
2 465
8 822.00
-0.32%
598 959
68
23.9.2009
8 950.00
-2.48%
20 720 274
2 299
8 850.00
-2.75%
605 572
67
22.9.2009
9 178.00
+6.33%
30 153 510
3 353
9 100.00
+4.61%
698 412
78
21.9.2009
8 632.00
-1.35%
4 157 533
480
8 699.00
+1.74%
303 017
35
18.9.2009
8 750.00
+1.45%
16 200 351
1 880
8 550.00
+0.11%
85 500
10
17.9.2009
8 625.00
+0.70%
3 867 592
451
8 540.60
-1.28%
94 056
11
16.9.2009
8 565.00
+2.09%
44 973 056
5 338
15.9.2009
8 390.00
-0.86%
5 288 461
633
8 277.00
-1.46%
631 914
76
14.9.2009
8 463.00
+1.96%
18 229 355
2 172
8 400.00
+0.24%
142 363
17
11.9.2009
8 300.00
-1.19%
38 908 522
4 633
8 380.00
-1.01%
335 724
40
10.9.2009
8 400.00
-0.59%
35 010 028
4 162
8 465.60
+1.37%
109 826
13
9.9.2009
8 450.00
+0.17%
183 802 325
21 871
8 351.00
-0.45%
660 640
79
8.9.2009
8 436.00
+1.64%
145 585 595
17 332
8 389.00
+0.71%
474 826
57
7.9.2009
8 300.00
+1.34%
8 998 199
1 091
8 330.00
+2.69%
568 216
68
4.9.2009
8 190.00
+0.49%
5 111 710
623
8 112.10
-0.40%
139 880
17
3.9.2009
8 150.00
+1.88%
11 277 668
1 399
8 145.00
+1.66%
414 660
51
2.9.2009
8 000.00
-1.54%
31 393 436
3 928
8 012.00
-3.17%
1 101 213
137
1.9.2009
8 125.00
-2.11%
25 553 349
3 103
8 274.10
+0.05%
867 609
104
31.8.2009
8 300.00
+0.91%
11 425 985
1 373
8 270.00
+0.24%
1 152 517
138
28.8.2009
8 225.00
+1.29%
12 497 754
1 518
8 250.00
+1.85%
752 860
91
27.8.2009
8 120.00
+0.25%
13 067 615
1 601
8 100.00
-0.67%
459 681
56
26.8.2009
8 100.00
0.00%
21 613 757
2 663
8 155.00
+1.68%
1 952 494
242
25.8.2009
8 100.00
+1.25%
5 493 962
685
8 020.00
+1.48%
515 402
65
24.8.2009
8 000.00
+3.23%
14 891 089
1 886
7 903.00
+1.58%
699 881
89
21.8.2009
7 750.00
+0.31%
14 304 450
1 848
7 780.00
+1.22%
38 900
5
20.8.2009
7 726.00
+0.73%
7 942 261
1 033
7 686.00
+0.01%
92 230
12
19.8.2009
7 670.00
-2.29%
8 481 715
1 104
7 685.00
-1.47%
23 055
3
18.8.2009
7 850.00
+0.90%
4 962 160
639
7 800.00
+1.30%
78 090
10
17.8.2009
7 780.00
-0.77%
11 618 190
1 508
7 700.00
-1.28%
346 220
45
14.8.2009
7 840.00
-1.99%
55 325 943
7 131
7 800.00
-2.44%
1 141 065
146
13.8.2009
7 999.00
+3.35%
20 258 638
2 536
7 995.00
+0.56%
451 491
57
12.8.2009
7 740.00
-3.01%
30 833 210
3 952
7 950.50
+0.01%
1 352 974
172
11.8.2009
7 980.00
-1.36%
34 012 679
4 241
7 950.00
-0.19%
464 720
58
10.8.2009
8 090.00
-0.10%
11 189 270
1 391
7 965.00
-0.38%
679 875
85
7.8.2009
8 098.00
+6.55%
29 581 106
3 727
7 995.00
+4.10%
2 222 740
284
6.8.2009
7 600.00
-0.26%
19 277 493
2 508
7 680.00
+1.39%
221 745
29
5.8.2009
7 620.00
+1.60%
12 832 797
1 698
7 575.00
+2.14%
953 778
127
4.8.2009
7 500.00
+0.03%
12 385 166
1 658
7 416.00
+0.62%
1 081 515
146
3.8.2009
7 498.00
+2.99%
62 806 831
8 487
7 370.00
+2.08%
1 297 260
177
31.7.2009
7 280.00
-0.27%
10 541 208
1 446
7 220.00
+0.25%
405 738
56
30.7.2009
7 300.00
+4.29%
16 374 119
2 276
7 202.00
+2.46%
1 773 005
249
29.7.2009
7 000.00
+1.89%
20 363 485
2 905
7 029.00
+2.91%
735 332
105
28.7.2009
6 870.00
-0.15%
2 707 460
393
6 830.00
-0.51%
267 184
39
27.7.2009
6 880.00
+0.44%
41 479 367
6 155
6 864.80
+0.68%
629 746
92
24.7.2009
6 850.00
+0.75%
43 446 449
6 451
6 818.20
-0.03%
797 580
117
23.7.2009
6 799.00
-1.46%
12 010 691
1 766
6 820.00
-1.88%
857 390
125
22.7.2009
6 900.00
-1.57%
39 741 772
5 644
6 951.00
+0.01%
376 383
54
21.7.2009
7 010.00
+1.98%
15 833 219
2 286
6 950.00
+2.13%
665 327
97
20.7.2009
6 874.00
+1.37%
4 651 337
679
6 805.00
-0.22%
537 588
79
17.7.2009
6 781.00
-0.69%
23 691 614
3 476
6 819.90
+1.04%
142 975
21
16.7.2009
6 828.00
+1.16%
16 424 013
2 430
6 750.00
+0.90%
523 329
78
15.7.2009
6 750.00
+0.76%
20 283 026
3 041
6 690.00
+1.06%
419 124
63
14.7.2009
6 699.00
-0.76%
83 172 734
12 376
6 620.00
-0.45%
450 914
68
13.7.2009
6 750.00
+3.85%
40 995 781
6 270
6 650.00
+3.41%
2 011 918
310
10.7.2009
6 500.00
+4.84%
39 918 572
6 188
6 431.00
+2.57%
3 285 914
516
9.7.2009
6 200.00
+0.49%
8 702 652
1 370
6 270.00
0.00%
493 134
79
8.7.2009
6 170.00
-0.16%
6 572 720
1 054
6 270.00
+1.95%
124 919
20
7.7.2009
6 180.00
+0.49%
8 585 028
1 386
6 150.00
+0.82%
117 635
19
3.7.2009
6 150.00
-1.91%
8 895 981
1 446
6 100.00
-1.26%
42 700
7
2.7.2009
6 270.00
-1.23%
1 445 492
230
6 177.90
-1.78%
123 595
20
1.7.2009
6 348.00
+0.44%
66 399 045
10 458
6 290.00
+0.79%
244 453
39
30.6.2009
6 320.00
+1.94%
7 261 134
1 148
6 241.00
+0.34%
468 962
75
29.6.2009
6 200.00
0.00%
3 921 035
625
6 220.00
-1.11%
341 478
55
26.6.2009
6 200.00
+0.49%
3 771 225
607
6 290.00
+0.64%
62 900
10
25.6.2009
6 170.00
-1.28%
23 682 632
3 753
6 250.00
+0.16%
560 486
90
24.6.2009
6 250.00
+0.64%
49 953 580
7 997
6 240.00
+1.18%
760 277
123
23.6.2009
6 210.00
+2.22%
38 189 189
6 269
6 167.20
+3.46%
1 441 328
236
22.6.2009
6 075.00
-0.41%
2 360 721
388
5 961.00
-2.26%
1 229 780
204
19.6.2009
6 100.00
+0.61%
17 518 070
2 880
6 099.00
+0.81%
200 140
33
18.6.2009
6 063.00
+0.20%
25 063 834
4 166
6 050.00
-0.82%
405 619
67
17.6.2009
6 051.00
-1.24%
2 548 929
420
6 100.00
-1.34%
486 777
79
16.6.2009
6 127.00
-1.97%
2 570 566
416
6 183.00
-0.99%
415 450
67
15.6.2009
6 250.00
-1.42%
6 885 796
1 101
12.6.2009
6 340.00
+0.63%
3 430 147
544
6 250.00
+0.32%
275 682
44
11.6.2009
6 300.00
0.00%
6 038 834
954
6 230.00
-0.95%
311 111
50
10.6.2009
6 300.00
-0.79%
3 508 522
554
6 290.00
+0.80%
439 836
70
9.6.2009
6 350.00
+1.60%
5 416 180
859
6 240.00
+0.65%
757 290
122
8.6.2009
6 250.00
-0.33%
2 771 935
443
6 200.00
0.00%
950 788
153
5.6.2009
6 271.00
+0.18%
13 535 093
2 161
6 200.00
+0.16%
1 668 010
269
4.6.2009
6 260.00
+0.97%
7 886 289
1 267
6 190.00
+0.45%
222 873
36
3.6.2009
6 200.00
-0.64%
7 511 976
1 207
6 162.50
-0.36%
376 603
61
2.6.2009
6 240.00
+0.65%
4 239 870
682
6 185.00
0.00%
86 525
14
1.6.2009
6 200.00
+5.08%
4 833 205
784
6 185.00
+3.08%
355 881
58
29.5.2009
5 900.00
-4.07%
16 995 115
2 794
6 000.00
-1.96%
1 759 923
288
28.5.2009
6 150.00
-0.81%
45 729 562
7 504
6 120.00
-1.61%
676 178
111
27.5.2009
6 200.00
0.00%
1 544 818
248
6 220.00
0.00%
332 209
53
26.5.2009
6 200.00
-1.74%
4 660 060
744
6 220.00
-0.48%
1 698 535
274
25.5.2009
6 310.00
-0.61%
1 677 192
265
6 250.00
-0.32%
4 181 027
658
22.5.2009
6 349.00
+0.78%
3 275 490
518
6 270.30
-0.93%
786 086
124
21.5.2009
6 300.00
-1.39%
34 157 636
5 400
6 329.00
+1.26%
1 999 889
320
20.5.2009
6 389.00
+0.88%
37 401 134
5 898
6 250.00
+2.29%
1 475 636
237
19.5.2009
6 333.00
+5.11%
124 524 575
20 046
6 110.00
+2.69%
2 664 149
436
18.5.2009
6 025.00
+0.17%
5 211 982
870
5 950.00
-0.83%
232 968
39
15.5.2009
6 015.00
+1.95%
26 880 638
4 470
6 000.00
+2.15%
807 352
135
14.5.2009
5 900.00
-0.92%
24 176 923
4 074
5 873.50
-1.00%
1 938 532
329
13.5.2009
5 955.00
-0.67%
62 916 636
10 408
5 933.00
-0.47%
1 415 934
234
12.5.2009
5 995.00
+6.11%
31 050 083
5 269
11.5.2009
5 650.00
+0.09%
12 522 662
2 204
5 660.00
+0.19%
977 520
172
7.5.2009
5 645.00
+2.26%
37 872 188
6 713
6.5.2009
5 520.00
+0.22%
13 552 160
2 451
5 520.00
+0.36%
645 068
117
5.5.2009
5 508.00
+0.27%
15 279 259
2 757
5 500.00
+0.73%
386 926
70
4.5.2009
5 493.00
+0.94%
35 771 336
6 497
5 460.00
+1.11%
755 784
137
30.4.2009
5 442.00
+1.23%
51 271 382
9 480
5 400.00
0.00%
1 865 706
343
29.4.2009
5 376.00
+2.34%
65 050 274
12 115
5 400.00
+1.74%
1 642 843
304
28.4.2009
5 253.00
+0.52%
13 057 858
2 478
5 307.50
+1.85%
981 951
186
27.4.2009
5 226.00
-0.83%
7 752 212
1 480
5 211.00
-1.68%
402 869
77
24.4.2009
5 270.00
-0.06%
4 066 001
771
5 299.90
-0.94%
592 734
112
23.4.2009
5 273.00
-0.32%
7 334 685
1 382
5 350.00
-6.96%
1 709 582
319
22.4.2009
5 290.00
-0.40%
17 226 287
3 258
5 750.00
1 891 222
328
21.4.2009
5 311.00
-0.39%
9 039 263
1 695
5 830.00
+1.92%
2 551 254
442
20.4.2009
5 332.00
-8.16%
46 887 886
8 358
5 720.00
-2.97%
5 979 171
1 041
17.4.2009
5 806.00
+1.52%
203 110 655
35 067
5 895.00
-0.07%
3 198 799
542
16.4.2009
5 719.00
-0.12%
58 583 887
10 205
5 899.00
+1.90%
3 529 972
603
15.4.2009
5 726.00
-0.42%
47 766 148
8 238
5 789.00
-1.23%
1 668 354
286
14.4.2009
5 750.00
+0.61%
37 128 146
6 473
5 861.10
+1.76%
1 532 472
262
10.4.2009
5 715.00
-0.09%
13 365 481
2 338
5 760.00
-0.17%
428 508
74
9.4.2009
5 720.00
+0.44%
23 125 175
4 044
5 770.00
-0.43%
576 758
100
8.4.2009
5 695.00
+0.14%
30 417 625
5 338
5 795.00
+0.11%
956 916
165
7.4.2009
5 687.00
-0.07%
19 098 336
3 351
5 788.90
+0.68%
606 002
105
6.4.2009
5 691.00
+0.23%
15 633 293
2 743
5 750.00
-1.04%
630 531
109
3.4.2009
5 678.00
-0.04%
28 689 206
5 036
5 810.40
+0.37%
580 150
100
2.4.2009
5 680.00
+0.12%
21 885 243
3 846
5 789.00
+0.50%
485 818
84
1.4.2009
5 673.00
-0.60%
12 590 883
2 207
5 760.00
-2.28%
127 350
22
31.3.2009
5 707.00
+0.71%
14 453 285
2 528
5 894.30
+1.63%
416 620
71
30.3.2009
5 667.00
-0.14%
8 917 273
1 565
5 800.00
+0.87%
264 424
46
27.3.2009
5 675.00
-0.02%
5 582 298
985
5 750.20
-0.17%
178 309
31
26.3.2009
5 676.00
-0.67%
7 243 593
1 269
5 760.00
+0.88%
179 810
31
25.3.2009
5 714.00
+0.33%
40 732 013
7 002
5 710.00
-0.70%
63 310
11
24.3.2009
5 695.00
+0.35%
78 240 266
13 569
5 750.00
+0.17%
114 600
20
23.3.2009
5 675.00
+0.87%
10 539 156
1 868
5 740.00
+1.14%
103 337
18
20.3.2009
5 626.00
-0.88%
12 066 297
2 148
5 675.10
-2.07%
377 069
66
19.3.2009
5 676.00
+0.02%
49 307 885
8 639
5 795.00
-0.26%
243 057
42
18.3.2009
5 675.00
-0.35%
24 280 208
4 261
5 810.00
+1.66%
58 040
10
17.3.2009
5 695.00
-1.15%
12 888 914
2 265
5 715.00
-2.64%
432 527
75
16.3.2009
5 761.00
+0.17%
2 150 354
371
5 870.00
-0.07%
94 294
16
13.3.2009
5 751.00
-0.84%
34 163 528
5 876
5 874.20
+0.93%
58 742
10
‹‹ 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
>
PHILIP MORRIS ČR A
>
Graf
Friday, February 28, 2025 2:15:46
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