PX INDEX CERT. - Prague Stock Exchange price chart for year 2008

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Base info
  • Events
  • Issuer
  • Relations

2007 2008 2009 2010 2011 2012 2013 Interactive

The Prague Sotck Exchange and RM-System - daily results - PX INDEX CERT.
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.2008	86.22	-1.12%	0	0
29.12.2008	87.20	+5.03%	0	0
23.12.2008	83.02	+0.81%	0	0	83.10	-0.35%	0	0
22.12.2008	82.35	-1.99%	0	0	83.40	0.00%	0	0
19.12.2008	84.02	+0.31%	0	0	83.40	-0.11%	0	0
18.12.2008	83.76	+0.12%	0	0	83.50	+0.11%	0	0
17.12.2008	83.66	-0.68%	0	0	83.40	-0.71%	0	0
16.12.2008	84.23	+0.10%	828 100	10 000	84.00	0.00%	0	0
15.12.2008	84.15	+1.64%	0	0	84.00	-1.75%	84	1
12.12.2008	82.79	-3.04%	0	0	85.50	+0.23%	0	0
11.12.2008	85.39	-2.14%	0	0	85.30	+0.94%	0	0
10.12.2008	87.26	+2.37%	0	0	84.50	-0.23%	85	1
9.12.2008	85.24	+0.27%	0	0	84.70	-1.51%	85	1
8.12.2008	85.01	+3.26%	0	0	86.00	+2.38%	0	0
5.12.2008	82.33	-2.10%	0	0	84.00	0.00%	840	10
4.12.2008	84.10	+2.76%	0	0	84.00	0.00%	1 010	12
3.12.2008	81.84	-0.20%	0	0	84.00	0.00%	0	0
2.12.2008	82.00	-2.57%	0	0	84.00	+0.23%	25 200	300
1.12.2008	84.16	-2.71%	0	0	83.80	-2.21%	0	0
28.11.2008	86.50	+2.96%	85 250	1 000	85.70	+3.50%	168	2
27.11.2008	84.01	+3.05%	0	0	82.80	-6.44%	24 840	300
26.11.2008	81.52	-0.10%	0	0	88.50	0.00%	0	0
25.11.2008	81.60	+3.08%	0	0	88.50	+0.34%	0	0
24.11.2008	79.16	+6.14%	0	0	88.20	+2.91%	0	0
21.11.2008	74.58	+1.64%	0	0	85.70	+5.02%	0	0
20.11.2008	73.38	-5.63%	0	0	81.60	+0.12%	0	0
19.11.2008	77.76	+0.09%	0	0	81.50	-5.34%	0	0
18.11.2008	77.69	-4.15%	0	0	86.10	-3.90%	0	0
14.11.2008	81.05	+4.28%	82 030	1 000	89.60	+12.98%	0	0
13.11.2008	77.72	-5.70%	0	0	79.30	-12.95%	44 962	557
12.11.2008	82.42	-4.99%	0	0	91.10	-1.08%	0	0
11.11.2008	86.75	-4.05%	88 600	1 000	92.10	+10.83%	0	0
10.11.2008	90.41	+1.29%	0	0	83.10	-7.66%	0	0
7.11.2008	89.26	+2.95%	0	0	90.00	+3.92%	27 000	300
6.11.2008	86.70	-4.27%	0	0	86.60	-6.58%	788	9
5.11.2008	90.57	-2.92%	0	0	92.70	-0.32%	0	0
4.11.2008	93.29	+3.32%	0	0	93.00	0.00%	0	0
3.11.2008	90.29	+2.81%	0	0	93.00	+4.37%	0	0
31.10.2008	87.82	+1.54%	0	0
30.10.2008	86.49	+9.59%	85 770	1 000	87.50	+12.61%	0	0
29.10.2008	78.92	+12.76%	588 200	8 000
27.10.2008	69.99	-7.06%	70 040	1 000	70.00	-17.64%	14 000	200
24.10.2008	75.31	-11.36%	0	0	85.00	0.00%	0	0
23.10.2008	84.96	-0.35%	0	0	85.00	-6.38%	8 500	100
22.10.2008	85.26	-4.14%	0	0	90.80	-3.81%	0	0
21.10.2008	88.94	+2.99%	0	0	94.40	+1.39%	0	0
20.10.2008	86.36	+3.34%	87 940	1 000	93.10	-5.09%	0	0
17.10.2008	83.57	-11.74%	84 970	1 000	98.10	-1.30%	0	0
16.10.2008	94.69	-3.98%	0	0	99.40	0.00%	0	0
15.10.2008	98.61	-8.20%	1 015 535	9 850	99.40	-8.80%	29 820	300
14.10.2008	107.42	+11.01%	0	0	109.00	+11.79%	96 990	900
13.10.2008	96.77	+4.59%	191 770	2 000	97.50	-8.53%	29 250	300
10.10.2008	92.52	-10.44%	306 150	3 000	106.60	-2.47%	0	0
9.10.2008	103.30	+0.18%	0	0	109.30	-6.50%	0	0
8.10.2008	103.11	-5.90%	102 800	1 000	116.90	-4.18%	0	0
7.10.2008	109.58	+0.20%	105 060	1 000			0	0
6.10.2008	109.36	-9.36%	0	0	121.60	0.00%	0	0
3.10.2008	120.65	-1.36%	0	0	121.60	-3.72%	36 480	300
2.10.2008	122.31	-0.63%	0	0	126.30	+1.20%	0	0
1.10.2008	123.08	+2.21%	0	0	124.80	-0.71%	0	0
30.9.2008	120.42	+0.02%	30 537	260	125.70	-2.25%	0	0
29.9.2008	120.40	-5.48%	0	0	128.60	-1.53%	0	0
26.9.2008	127.38	-2.11%	0	0	130.60	-1.58%	0	0
25.9.2008	130.12	+1.32%	0	0	132.70	+0.30%	0	0
24.9.2008	128.42	+0.20%	0	0	132.30	-5.22%	0	0
23.9.2008	128.16	-2.21%	129 120	1 000	139.60	+5.43%	0	0
22.9.2008	131.06	-0.24%	0	0	132.40	+12.20%	132	1
19.9.2008	131.37	+11.58%	0	0	118.00	-1.83%	0	0
18.9.2008	117.74	-0.65%	0	0	120.20	+0.16%	0	0
17.9.2008	118.51	+1.52%	0	0	120.00	+1.86%	72 150	600
16.9.2008	116.73	-5.45%	0	0	117.80	-12.28%	1 414	12
15.9.2008	123.46	-4.60%	0	0	134.30	+2.51%	0	0
12.9.2008	129.41	+0.08%	0	0	131.00	+0.92%	0	0
11.9.2008	129.31	-2.21%	133 480	1 000	129.80	-10.48%	0	0
10.9.2008	132.23	-4.75%	0	0	145.00	+1.54%	145	1
9.9.2008	138.83	-2.83%	0	0	142.80	-2.85%	0	0
8.9.2008	142.87	+3.91%	0	0	147.00	+4.70%	0	0
5.9.2008	137.49	-3.81%	91 627	672	140.40	-2.16%	0	0
4.9.2008	142.93	-1.52%	0	0	143.50	-2.04%	0	0
3.9.2008	145.13	-1.35%	0	0	146.50	-0.34%	0	0
2.9.2008	147.11	+0.25%	0	0	147.00	+0.47%	0	0
1.9.2008	146.75	+1.87%	0	0	146.30	-1.81%	0	0
29.8.2008	144.06	0.00%	0	0	149.00	+1.01%	0	0
28.8.2008	144.06	0.00%	0	0	147.50	+0.34%	0	0
27.8.2008	144.06	0.00%	0	0	147.00	0.00%	0	0
26.8.2008	144.06	-0.89%	0	0	147.00	+0.06%	0	0
25.8.2008	145.36	-0.03%	0	0	146.90	-0.74%	0	0
22.8.2008	145.40	+1.27%	0	0	148.00	+0.68%	0	0
21.8.2008	143.57	0.00%	0	0	147.00	-0.54%	0	0
20.8.2008	143.57	+0.26%	0	0	147.80	+2.00%	0	0
19.8.2008	143.20	-0.85%	0	0	144.90	-0.75%	43 470	300
18.8.2008	144.43	-0.21%	0	0	146.00	-1.88%	43 800	300
15.8.2008	144.74	+0.01%	0	0	148.80	+1.22%	0	0
14.8.2008	144.73	-0.03%	0	0	147.00	-0.33%	44 100	300
13.8.2008	144.77	+0.12%	0	0	147.50	+1.02%	0	0
12.8.2008	144.60	-0.63%	0	0	146.00	-0.47%	0	0
11.8.2008	145.51	+0.03%	0	0	146.70	-0.06%	0	0
8.8.2008	145.46	-0.27%	0	0	146.80	-0.13%	0	0
7.8.2008	145.85	+0.01%	0	0	147.00	+0.75%	0	0
6.8.2008	145.83	+0.99%	0	0	145.90	-1.41%	0	0
5.8.2008	144.40	+0.15%	0	0	148.00	+1.71%	7 400	50
4.8.2008	144.18	-0.59%	0	0	145.50	+0.34%	0	0
1.8.2008	145.04	-1.17%	0	0	145.00	-0.68%	10 150	70
31.7.2008	146.76	-0.47%	0	0	146.00	-0.20%	0	0
30.7.2008	147.45	+2.04%	0	0	146.30	+1.59%	0	0
29.7.2008	144.50	-0.03%	0	0	144.00	-0.62%	32 400	225
28.7.2008	144.54	+0.94%	0	0	144.90	+0.20%	43 470	300
25.7.2008	143.19	-0.75%	0	0	144.60	-1.49%	43 380	300
24.7.2008	144.27	-2.11%	0	0	146.80	+0.89%	0	0
23.7.2008	147.38	+2.65%	0	0	145.50	-1.02%	0	0
22.7.2008	143.57	-1.01%	0	0	147.00	+0.27%	735	5
21.7.2008	145.04	+0.71%	0	0	146.60	+1.73%	43 980	300
18.7.2008	144.02	+0.01%	0	0	144.10	-0.34%	0	0
17.7.2008	144.00	-0.30%	0	0	144.60	-0.27%	0	0
16.7.2008	144.44	0.00%	0	0	145.00	+1.39%	1 450	10
15.7.2008	144.44	0.00%	0	0	143.00	0.00%	286	2
14.7.2008	144.44	+0.11%	14 634	100	143.00		143	1
11.7.2008	144.28	-0.42%	0	0	142.90	-0.27%	0	0
10.7.2008	144.89	-0.18%	508 480	3 500	143.30		0	0
9.7.2008	145.15	-1.92%	93 110	636	145.00	+2.11%	0	0
8.7.2008	147.99	0.00%	0	0	142.00	-1.32%	0	0
7.7.2008	147.99	0.00%	0	0	143.90		0	0
4.7.2008	147.99	0.00%	0	0	142.90	-1.17%	0	0
3.7.2008	147.99	0.00%	0	0	144.60	-2.03%	0	0
2.7.2008	147.99	+1.58%	0	0	147.60	-2.57%	0	0
1.7.2008	145.69	-1.81%	0	0	151.50	-2.06%	0	0
30.6.2008	148.38	+0.38%	0	0	154.70	-0.83%	0	0
27.6.2008	147.82	-0.10%	0	0	156.00	-1.07%	0	0
26.6.2008	147.97	-2.03%	0	0	157.70	-3.60%	0	0
25.6.2008	151.03	-0.19%	0	0	163.60	+1.93%	0	0
24.6.2008	151.32	-2.50%	3 675 165	23 500	160.50	+0.18%	0	0
23.6.2008	155.20	-0.89%	0	0	160.20	+1.39%	0	0
20.6.2008	156.60	-2.97%	0	0	158.00	-2.40%	288 510	1 800
19.6.2008	161.39	-0.51%	0	0	161.90	-0.97%	0	0
18.6.2008	162.22	-0.75%	0	0	163.50	-1.32%	49 050	300
17.6.2008	163.44	+2.52%	0	0	165.70	+2.98%	49 156	301
16.6.2008	159.42	+0.46%	0	0	160.90	+0.37%	48 270	300
13.6.2008	158.69	-0.94%	0	0	160.30	+0.18%	48 260	301
12.6.2008	160.19	+0.93%	0	0	160.00	+0.25%	0	0
11.6.2008	158.71	-0.55%	0	0
10.6.2008	159.59	-1.53%	0	0	158.00	-3.12%	47 400	300
9.6.2008	162.07	-0.66%	0	0	163.10	-0.24%	48 930	300
6.6.2008	163.14	-1.28%	0	0	163.50	-1.14%	0	0
5.6.2008	165.26	+0.32%	0	0	165.40	-0.54%	0	0
4.6.2008	164.74	-1.37%	0	0	166.30	-1.77%	0	0
3.6.2008	167.03	-0.88%	0	0	169.30	+0.47%	5 078	30
2.6.2008	168.52	+0.02%	0	0	168.50	-0.88%	0	0
30.5.2008	168.48	+0.59%	0	0	170.00	0.00%	680	4
29.5.2008	167.49	-0.12%	0	0	170.00	0.00%	0	0
28.5.2008	167.69	+1.88%	10 104	61	170.00	0.00%	0	0
27.5.2008	164.60	-0.82%	0	0	170.00	0.00%	0	0
26.5.2008	165.96	-0.70%	0	0	170.00	0.00%	0	0
23.5.2008	167.13	+0.18%	0	0	170.00	0.00%	0	0
22.5.2008	166.83	+0.03%	0	0	170.00	-0.35%	0	0
21.5.2008	166.78	-2.04%	0	0	170.60	0.00%	0	0
20.5.2008	170.25	-0.48%	0	0	170.60	0.00%	0	0
19.5.2008	171.07	+0.77%	0	0	170.60	+0.47%	51 180	300
16.5.2008	169.76	+1.82%	0	0	169.80	+2.04%	50 940	300
15.5.2008	166.73	+0.71%	0	0	166.40	+0.84%	0	0
14.5.2008	165.55	+0.77%	0	0	165.00	0.00%	0	0
13.5.2008	164.28	+0.24%	0	0	165.00	-0.06%	49 500	300
12.5.2008	163.89	+0.03%	0	0	165.10	+0.91%	0	0
9.5.2008	163.84	-1.57%	0	0	163.60	-1.91%	0	0
7.5.2008	166.45	+1.23%	0	0	166.80	+2.20%	0	0
6.5.2008	164.43	-0.15%	0	0	163.20	+3.29%	0	0
5.5.2008	164.68	-0.82%	0	0	158.00	0.00%	0	0
2.5.2008	166.04	+3.13%	0	0	0.00	0.00%	0	0
30.4.2008	161.00	+1.78%	0	0
29.4.2008	158.18	-0.50%	0	0
28.4.2008	158.98	+0.98%	0	0
25.4.2008	157.44	+0.76%	0	0
24.4.2008	156.25	+0.55%	0	0
23.4.2008	155.39	+0.58%	0	0
22.4.2008	154.49	-1.13%	0	0
21.4.2008	156.26	+0.12%	0	0
18.4.2008	156.07	+1.95%	0	0
17.4.2008	153.09	-0.42%	0	0
16.4.2008	153.74	+0.65%	0	0
15.4.2008	152.75	+0.23%	0	0
14.4.2008	152.40	-0.79%	0	0
11.4.2008	153.61	-0.72%	0	0
10.4.2008	154.72	-2.29%	0	0
9.4.2008	158.34	+0.26%	0	0
8.4.2008	157.93	-0.31%	0	0
7.4.2008	158.42	+1.23%	0	0
4.4.2008	156.49	-0.27%	0	0
3.4.2008	156.91	-0.44%	0	0
2.4.2008	157.61	+0.91%	0	0
1.4.2008	156.19	+0.59%	0	0
31.3.2008	155.28	-0.65%	0	0
28.3.2008	156.29	+1.48%	0	0
27.3.2008	154.01	+2.01%	0	0
26.3.2008	150.98	-0.93%	0	0
25.3.2008	152.40	+0.47%	0	0
21.3.2008	151.69	+1.23%	0	0
20.3.2008	149.84	-1.47%	0	0
19.3.2008	152.08	+1.06%	0	0
18.3.2008	150.48	+2.45%	0	0
17.3.2008	146.88	-2.46%	0	0
14.3.2008	150.59	+0.66%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›