PHILIP MORRIS ČR A - Prague Stock Exchange price chart for year 2021
Online
Ask & bids
Phase on PSE
Online chart
PSE
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Zprávy (18583)
Diskuze (1)
Monitor (1171)
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
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]
31.12.2021
16 180.00
+0.50%
484 900
30
30.12.2021
16 100.00
0.00%
4 842 140
301
16 100.00
-0.25%
936 980
58
29.12.2021
16 100.00
+1.00%
7 479 540
466
16 140.00
-0.12%
177 460
11
28.12.2021
15 940.00
-0.38%
5 261 620
329
16 160.00
+0.50%
821 040
51
27.12.2021
16 000.00
+0.13%
2 893 740
181
16 080.00
+0.50%
112 260
7
23.12.2021
15 980.00
+0.38%
4 354 480
273
16 000.00
-0.25%
899 600
56
22.12.2021
15 920.00
-0.13%
10 625 720
670
16 040.00
+0.38%
1 212 520
76
21.12.2021
15 940.00
+0.76%
3 241 560
204
15 980.00
+0.13%
765 920
48
20.12.2021
15 820.00
0.00%
3 371 380
213
15 960.00
0.00%
573 600
36
17.12.2021
15 820.00
-0.38%
8 182 760
516
15 960.00
+0.13%
940 340
59
16.12.2021
15 880.00
+0.51%
3 579 020
226
15 940.00
+0.25%
1 273 400
80
15.12.2021
15 800.00
+0.13%
3 188 880
201
15 900.00
+0.13%
159 100
10
14.12.2021
15 780.00
-0.13%
4 665 420
295
15 880.00
-0.13%
634 480
40
13.12.2021
15 800.00
+0.13%
5 702 440
361
15 900.00
+0.25%
920 960
58
10.12.2021
15 780.00
+0.51%
3 072 420
195
15 860.00
+0.25%
412 360
26
9.12.2021
15 700.00
-0.63%
5 112 920
324
15 820.00
-0.25%
586 100
37
8.12.2021
15 800.00
+0.64%
8 572 680
544
15 860.00
+0.13%
838 300
53
7.12.2021
15 700.00
+0.51%
3 630 860
231
15 840.00
+0.38%
727 780
46
6.12.2021
15 620.00
-0.26%
8 289 620
530
15 780.00
-0.13%
1 209 660
77
3.12.2021
15 660.00
0.00%
4 127 600
263
15 800.00
-0.13%
363 400
23
2.12.2021
15 660.00
-0.38%
7 636 180
487
15 820.00
-0.13%
236 600
15
1.12.2021
15 720.00
+0.77%
4 532 940
289
15 840.00
+0.89%
961 620
61
30.11.2021
15 600.00
-0.76%
14 249 500
911
15 700.00
-0.63%
189 000
12
29.11.2021
15 720.00
+0.13%
17 522 800
1 113
15 800.00
+0.51%
173 300
11
26.11.2021
15 700.00
-0.13%
5 184 740
330
15 720.00
-0.51%
1 559 480
99
25.11.2021
15 720.00
0.00%
2 507 680
159
15 800.00
0.00%
788 440
50
24.11.2021
15 720.00
0.00%
2 016 940
128
15 800.00
-0.25%
316 340
20
23.11.2021
15 720.00
0.00%
4 269 920
271
15 840.00
+0.25%
331 940
21
22.11.2021
15 720.00
-0.38%
6 551 200
416
15 800.00
+0.13%
818 880
52
19.11.2021
15 780.00
-0.13%
76 439 380
4 839
15 780.00
-0.13%
411 800
26
18.11.2021
15 800.00
+0.13%
5 750 800
364
15 800.00
0.00%
1 058 300
67
16.11.2021
15 780.00
+0.38%
4 483 660
284
15 800.00
0.00%
474 000
30
15.11.2021
15 720.00
-0.38%
4 822 240
306
15 800.00
0.00%
899 480
57
12.11.2021
15 780.00
+0.13%
5 493 400
348
15 800.00
0.00%
331 800
21
11.11.2021
15 760.00
+0.13%
2 393 160
152
15 800.00
-0.63%
663 120
42
10.11.2021
15 740.00
-0.63%
9 715 160
616
15 900.00
-0.25%
2 039 620
129
9.11.2021
15 840.00
-0.38%
5 570 720
352
15 940.00
+0.50%
491 740
31
8.11.2021
15 900.00
+0.13%
4 127 820
261
15 860.00
-0.25%
652 260
41
5.11.2021
15 880.00
+0.63%
11 203 140
708
15 900.00
+0.51%
2 139 220
135
4.11.2021
15 780.00
+0.51%
5 198 640
330
15 820.00
-0.13%
173 900
11
3.11.2021
15 700.00
+0.13%
4 196 420
267
15 840.00
+0.25%
538 260
34
2.11.2021
15 680.00
-0.13%
5 992 380
381
15 800.00
+0.64%
726 380
46
1.11.2021
15 700.00
-0.51%
4 787 820
304
15 700.00
-0.63%
425 880
27
29.10.2021
15 780.00
+0.64%
4 573 440
290
15 800.00
+0.51%
472 000
30
27.10.2021
15 680.00
+0.13%
2 883 260
183
15 720.00
-0.51%
299 600
19
26.10.2021
15 660.00
+0.26%
13 635 680
872
15 800.00
-0.13%
1 103 100
70
25.10.2021
15 620.00
-1.14%
8 228 860
524
15 820.00
+0.13%
980 600
62
22.10.2021
15 800.00
0.00%
8 826 800
560
15 800.00
+0.13%
1 184 360
75
21.10.2021
15 800.00
+0.64%
1 089 420
69
15 780.00
-0.38%
236 740
15
20.10.2021
15 700.00
-0.38%
4 379 040
277
15 840.00
+0.25%
142 600
9
19.10.2021
15 760.00
-0.38%
2 503 220
159
15 800.00
+0.25%
252 440
16
18.10.2021
15 820.00
+0.13%
6 075 520
385
15 760.00
-0.88%
205 120
13
15.10.2021
15 800.00
-0.13%
2 375 160
150
15 900.00
0.00%
222 480
14
14.10.2021
15 820.00
+1.15%
2 165 380
137
15 900.00
+0.13%
347 980
22
13.10.2021
15 640.00
-0.13%
10 892 060
694
15 880.00
+0.89%
584 340
37
12.10.2021
15 660.00
-0.63%
7 575 380
482
15 740.00
-0.88%
489 980
31
11.10.2021
15 760.00
0.00%
4 705 240
299
15 880.00
-0.13%
1 047 940
66
8.10.2021
15 760.00
-0.13%
3 562 440
226
15 900.00
+1.27%
794 660
50
7.10.2021
15 780.00
+0.77%
6 614 960
420
15 700.00
-1.51%
330 580
21
6.10.2021
15 660.00
+0.51%
6 771 020
429
15 940.00
+1.53%
744 620
47
5.10.2021
15 580.00
-0.13%
44 138 320
2 823
15 700.00
0.00%
1 877 020
120
4.10.2021
15 600.00
-1.76%
22 767 580
1 453
15 700.00
-1.26%
1 800 580
114
1.10.2021
15 880.00
-0.13%
5 080 580
321
15 900.00
-0.63%
603 940
38
30.9.2021
15 900.00
+0.38%
8 871 340
558
16 000.00
+1.39%
368 700
23
29.9.2021
15 840.00
+0.89%
16 114 220
1 032
15 780.00
-0.38%
1 575 620
100
27.9.2021
15 700.00
-0.63%
11 928 340
758
15 840.00
-0.38%
3 724 060
235
24.9.2021
15 800.00
-0.88%
10 114 320
636
15 900.00
-0.75%
829 720
52
23.9.2021
15 940.00
0.00%
3 881 580
244
16 020.00
+0.50%
719 800
45
22.9.2021
15 940.00
0.00%
9 023 080
567
15 940.00
-0.38%
495 280
31
21.9.2021
15 940.00
-0.13%
4 437 980
278
16 000.00
0.00%
627 400
39
20.9.2021
15 960.00
-0.62%
4 162 020
261
16 000.00
-0.50%
462 880
29
17.9.2021
16 060.00
+0.75%
8 915 840
557
16 080.00
+0.63%
895 880
56
16.9.2021
15 940.00
+0.13%
14 180 800
896
15 980.00
+0.25%
1 201 200
75
15.9.2021
15 920.00
-0.38%
4 425 140
278
15 940.00
0.00%
271 200
17
14.9.2021
15 980.00
-0.13%
2 007 240
126
15 940.00
-0.38%
174 960
11
13.9.2021
16 000.00
+0.38%
2 780 060
174
16 000.00
0.00%
463 900
29
10.9.2021
15 940.00
+0.25%
11 377 660
718
16 000.00
+0.25%
224 000
14
9.9.2021
15 900.00
-0.25%
5 543 580
348
15 960.00
-0.87%
2 122 300
133
8.9.2021
15 940.00
+0.76%
34 828 860
2 173
16 100.00
+1.13%
2 546 020
159
7.9.2021
15 820.00
+0.13%
2 617 820
165
15 920.00
0.00%
381 480
24
6.9.2021
15 800.00
+0.51%
6 310 680
399
15 920.00
+1.02%
933 320
59
3.9.2021
15 720.00
+0.13%
5 400 460
343
15 760.00
+0.51%
424 320
27
2.9.2021
15 700.00
+0.64%
5 875 960
375
15 680.00
+0.38%
688 200
44
1.9.2021
15 600.00
-0.26%
5 253 660
336
15 620.00
-0.13%
844 140
54
31.8.2021
15 640.00
+0.26%
7 494 540
480
15 640.00
0.00%
716 680
46
30.8.2021
15 600.00
+0.65%
4 595 060
295
15 640.00
+0.39%
1 686 060
108
27.8.2021
15 500.00
+0.26%
2 222 920
143
15 580.00
+0.26%
637 380
41
26.8.2021
15 460.00
-0.39%
8 596 780
554
25.8.2021
15 520.00
+0.39%
7 314 880
471
15 540.00
+0.26%
1 417 660
91
24.8.2021
15 460.00
0.00%
10 137 500
655
15 500.00
-0.13%
837 080
54
23.8.2021
15 460.00
+0.26%
5 891 900
381
15 520.00
+0.39%
1 054 040
68
20.8.2021
15 420.00
+0.13%
6 447 320
417
15 460.00
+0.65%
340 360
22
19.8.2021
15 400.00
+0.13%
6 831 760
443
15 360.00
-0.90%
1 097 920
71
18.8.2021
15 380.00
0.00%
16 107 260
1 046
15 500.00
+1.31%
2 253 940
146
17.8.2021
15 380.00
+0.92%
4 068 660
266
15 300.00
+1.19%
1 239 420
81
16.8.2021
15 240.00
+0.40%
5 844 580
385
15 120.00
-1.05%
2 377 860
157
13.8.2021
15 180.00
+1.07%
4 518 160
298
15 280.00
+0.53%
900 420
59
12.8.2021
15 020.00
+0.27%
12 025 740
798
15 200.00
+1.06%
531 360
35
11.8.2021
14 980.00
-0.53%
9 570 100
639
15 040.00
+0.27%
2 188 100
145
10.8.2021
15 060.00
+1.76%
3 615 720
241
15 000.00
+0.67%
90 080
6
9.8.2021
14 800.00
-0.13%
9 919 020
666
14 900.00
-0.40%
749 240
50
6.8.2021
14 820.00
-0.94%
2 174 900
146
14 960.00
+0.13%
433 860
29
5.8.2021
14 960.00
+0.13%
5 262 840
353
14 940.00
+0.95%
403 520
27
4.8.2021
14 940.00
+1.49%
5 171 120
348
14 800.00
-0.40%
1 115 440
75
3.8.2021
14 720.00
-0.14%
9 494 560
641
14 860.00
+1.23%
1 657 680
112
2.8.2021
14 740.00
+1.52%
3 878 640
264
14 680.00
+0.27%
366 540
25
30.7.2021
14 520.00
-0.68%
11 671 660
798
14 640.00
+0.27%
1 243 440
85
29.7.2021
14 620.00
+1.11%
3 186 840
219
14 600.00
+0.69%
1 560 920
107
28.7.2021
14 460.00
-0.14%
1 697 060
117
14 500.00
-0.55%
116 300
8
27.7.2021
14 480.00
+0.84%
856 160
59
14 580.00
+0.14%
174 660
12
26.7.2021
14 360.00
-0.42%
2 081 340
144
14 560.00
-0.14%
768 220
53
23.7.2021
14 420.00
-1.23%
6 178 660
427
14 580.00
0.00%
730 320
50
22.7.2021
14 600.00
+1.39%
1 729 240
119
14 580.00
+0.14%
247 720
17
21.7.2021
14 400.00
-0.69%
10 270 420
709
14 560.00
+0.28%
261 180
18
20.7.2021
14 500.00
+0.28%
2 021 440
139
14 520.00
0.00%
464 860
32
19.7.2021
14 460.00
-0.41%
2 881 560
199
14 520.00
0.00%
449 780
31
16.7.2021
14 520.00
+1.40%
6 245 340
431
14 520.00
+0.83%
318 980
22
15.7.2021
14 320.00
-1.38%
7 936 780
548
14 400.00
-0.14%
463 160
32
14.7.2021
14 520.00
+1.97%
10 574 300
733
14 420.00
+0.28%
1 001 260
70
13.7.2021
14 240.00
+0.14%
11 301 260
792
14 380.00
+0.28%
315 760
22
12.7.2021
14 220.00
+0.42%
8 916 820
627
14 340.00
-0.14%
1 374 460
96
9.7.2021
14 160.00
-0.28%
27 943 620
1 968
14 360.00
+0.42%
1 875 200
131
8.7.2021
14 200.00
-0.70%
28 884 860
2 030
14 300.00
-1.38%
4 488 020
313
7.7.2021
14 300.00
-1.38%
23 168 020
1 619
14 500.00
0.00%
1 693 460
117
2.7.2021
14 500.00
0.00%
6 509 020
449
14 500.00
0.00%
391 500
27
1.7.2021
14 500.00
+1.54%
33 884 480
2 351
14 500.00
+1.12%
2 596 480
180
30.6.2021
14 280.00
-0.28%
19 993 320
1 397
14 340.00
-0.83%
1 380 160
96
29.6.2021
14 320.00
0.00%
9 180 660
639
14 460.00
+0.28%
1 458 580
101
28.6.2021
14 320.00
-0.42%
11 340 660
790
14 420.00
-0.28%
1 891 000
131
25.6.2021
14 380.00
-0.28%
14 554 540
1 011
14 460.00
-0.69%
1 449 880
100
24.6.2021
14 420.00
+0.70%
19 087 260
1 325
14 560.00
+0.69%
1 642 400
113
23.6.2021
14 320.00
-0.97%
24 584 740
1 705
14 460.00
-0.69%
971 540
67
22.6.2021
14 460.00
0.00%
6 998 540
483
14 560.00
+0.14%
87 360
6
21.6.2021
14 460.00
-0.82%
4 439 760
305
14 540.00
+0.14%
538 420
37
18.6.2021
14 580.00
+0.97%
13 410 800
927
14 520.00
-0.27%
246 840
17
17.6.2021
14 440.00
-0.14%
3 316 260
229
14 560.00
+0.41%
232 500
16
16.6.2021
14 460.00
-0.28%
4 709 100
325
14 500.00
-0.68%
654 660
45
15.6.2021
14 500.00
0.00%
6 065 800
419
14 600.00
-0.14%
29 200
2
14.6.2021
14 500.00
0.00%
7 537 740
520
14 620.00
+0.14%
365 300
25
11.6.2021
14 500.00
+0.14%
6 455 960
445
14 600.00
+0.55%
2 701 380
185
10.6.2021
14 480.00
+0.28%
8 536 200
589
14 520.00
-0.27%
378 700
26
9.6.2021
14 440.00
-0.14%
9 389 720
649
14 560.00
-0.14%
189 500
13
8.6.2021
14 460.00
0.00%
15 957 740
1 102
14 580.00
-0.41%
423 620
29
7.6.2021
14 460.00
-0.69%
6 603 040
455
14 640.00
+0.27%
1 048 260
72
4.6.2021
14 560.00
+0.55%
3 841 060
264
14 600.00
-0.54%
189 920
13
3.6.2021
14 480.00
-0.14%
9 139 860
630
14 680.00
+0.41%
247 900
17
2.6.2021
14 500.00
0.00%
12 381 740
852
14 620.00
-0.54%
600 220
41
1.6.2021
14 500.00
-0.68%
15 639 500
1 075
14 700.00
0.00%
645 140
44
31.5.2021
14 600.00
+0.27%
4 521 340
310
14 700.00
+0.14%
132 220
9
28.5.2021
14 560.00
0.00%
4 108 820
281
14 680.00
0.00%
264 260
18
27.5.2021
14 560.00
0.00%
5 585 820
383
14 680.00
+0.55%
190 040
13
26.5.2021
14 560.00
+0.14%
6 020 960
414
14 600.00
+0.69%
321 160
22
25.5.2021
14 540.00
-1.09%
9 883 820
677
14 500.00
-1.36%
2 042 940
140
24.5.2021
14 700.00
+0.14%
3 408 060
232
14 700.00
-0.14%
1 610 060
109
21.5.2021
14 680.00
+0.55%
5 588 100
382
14 720.00
0.00%
485 340
33
20.5.2021
14 600.00
+0.97%
9 423 980
646
14 720.00
+0.41%
777 720
53
19.5.2021
14 460.00
-1.36%
36 287 880
2 498
14 660.00
-1.21%
1 346 280
92
18.5.2021
14 660.00
-0.54%
1 838 540
125
14 840.00
+0.54%
665 980
45
17.5.2021
14 740.00
+0.82%
3 898 920
265
14 760.00
+0.14%
162 000
11
14.5.2021
14 620.00
+0.55%
8 150 280
557
14 740.00
+0.96%
176 160
12
13.5.2021
14 540.00
-0.41%
7 623 960
519
14 600.00
-1.35%
762 000
52
12.5.2021
14 600.00
0.00%
4 057 420
277
14 800.00
+0.27%
576 340
39
11.5.2021
14 600.00
-1.08%
17 988 820
1 215
14 760.00
+0.41%
1 198 140
81
10.5.2021
14 760.00
+0.27%
4 211 880
286
14 700.00
-0.14%
544 920
37
7.5.2021
14 720.00
+0.27%
7 612 760
518
14 720.00
0.00%
749 060
51
6.5.2021
14 680.00
0.00%
16 892 420
1 154
14 720.00
+0.96%
514 100
35
5.5.2021
14 680.00
+1.24%
3 849 600
264
14 580.00
-0.68%
848 740
58
4.5.2021
14 500.00
-0.28%
7 874 220
540
14 680.00
-0.54%
352 880
24
3.5.2021
14 540.00
0.00%
10 011 300
683
14 760.00
+0.27%
191 800
13
30.4.2021
14 540.00
-0.68%
14 523 920
993
14 720.00
-0.41%
308 920
21
29.4.2021
14 640.00
0.00%
11 371 800
774
14 780.00
+0.68%
487 400
33
28.4.2021
14 640.00
+0.69%
4 417 280
301
14 680.00
+0.55%
423 980
29
27.4.2021
14 540.00
+0.14%
4 349 600
298
14 600.00
+0.41%
364 760
25
26.4.2021
14 520.00
+0.28%
6 654 660
457
14 540.00
+0.28%
928 240
64
23.4.2021
14 480.00
0.00%
11 099 980
766
14 500.00
0.00%
753 000
52
22.4.2021
14 480.00
+1.83%
19 466 820
1 348
14 500.00
+0.97%
1 370 180
95
21.4.2021
14 220.00
-0.28%
24 571 640
1 726
14 360.00
-0.14%
2 906 320
203
20.4.2021
14 260.00
-1.11%
33 991 800
2 365
14 380.00
-1.10%
2 760 800
191
19.4.2021
14 420.00
-0.28%
19 298 580
1 335
14 540.00
-0.41%
1 820 180
125
16.4.2021
14 460.00
-0.82%
16 757 840
1 155
14 600.00
0.00%
1 230 040
84
15.4.2021
14 580.00
-0.55%
30 745 180
2 113
14 600.00
-1.22%
3 518 200
240
14.4.2021
14 660.00
-1.48%
20 617 420
1 401
14 780.00
-0.81%
2 174 920
147
13.4.2021
14 880.00
-0.40%
7 482 520
501
14 900.00
-0.13%
3 012 840
201
12.4.2021
14 940.00
+2.33%
20 353 420
1 377
14 920.00
+2.19%
3 465 820
235
9.4.2021
14 600.00
+0.69%
18 754 280
1 286
14 600.00
-7.01%
7 707 860
528
8.4.2021
14 500.00
-0.68%
34 543 460
2 389
15 700.00
+0.26%
16 603 180
1 059
7.4.2021
14 600.00
-6.77%
43 623 320
2 999
15 660.00
-0.13%
7 215 580
462
6.4.2021
15 660.00
-0.25%
48 872 720
3 120
15 680.00
-0.51%
5 759 620
368
1.4.2021
15 700.00
0.00%
29 128 820
1 854
15 760.00
+0.38%
2 167 680
138
31.3.2021
15 700.00
+0.38%
18 995 260
1 212
15 700.00
+0.13%
2 519 980
161
30.3.2021
15 640.00
-0.38%
13 161 700
842
15 680.00
-0.13%
3 181 860
203
29.3.2021
15 700.00
+0.13%
12 916 180
823
15 700.00
+0.26%
1 993 940
127
26.3.2021
15 680.00
+0.64%
6 133 360
393
15 660.00
+0.13%
218 620
14
25.3.2021
15 580.00
0.00%
10 458 740
672
15 640.00
+0.26%
469 460
30
24.3.2021
15 580.00
0.00%
9 187 440
590
15 600.00
-0.38%
905 640
58
23.3.2021
15 580.00
+0.26%
10 660 860
684
15 660.00
+0.38%
514 760
33
22.3.2021
15 540.00
-0.38%
11 513 280
738
15 600.00
+0.65%
1 898 020
122
19.3.2021
15 600.00
+0.39%
12 307 800
792
15 500.00
0.00%
3 053 400
197
18.3.2021
15 540.00
+0.26%
7 965 220
513
15 500.00
0.00%
852 500
55
17.3.2021
15 500.00
+0.13%
10 978 700
709
15 500.00
-0.26%
853 300
55
‹‹ 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
Wednesday, January 8, 2025 6:45:38 p.m.
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