PX INDEX CERT. - Prague Stock Exchange price chart for year 2009
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]
30.12.2009
111.85
-0.18%
0
0
113.50
+0.27%
34 050
300
29.12.2009
112.05
+0.83%
0
0
113.20
0.00%
0
0
28.12.2009
111.13
+0.11%
0
0
113.20
0.00%
0
0
23.12.2009
111.01
-0.56%
0
0
112.20
0.00%
0
0
22.12.2009
111.63
+0.26%
0
0
113.00
+0.18%
101 700
900
21.12.2009
111.34
-0.04%
46 992
417
112.80
0.00%
0
0
18.12.2009
111.38
-0.18%
0
0
112.80
0.00%
0
0
17.12.2009
111.58
-0.21%
146 393
1 300
112.20
0.00%
0
0
16.12.2009
111.81
+2.04%
0
0
112.20
0.00%
0
0
15.12.2009
109.57
-0.89%
0
0
112.20
0.00%
0
0
14.12.2009
110.55
-0.23%
0
0
112.20
0.00%
0
0
11.12.2009
110.80
+0.18%
0
0
112.20
+0.09%
33 660
300
10.12.2009
110.60
-0.14%
98 798
880
112.10
-0.80%
33 630
300
9.12.2009
110.76
-2.56%
110 610
1 000
113.00
0.00%
0
0
8.12.2009
113.67
0.00%
0
0
113.00
-0.88%
2 034
18
7.12.2009
113.67
-0.54%
0
0
114.00
0.00%
0
0
4.12.2009
114.29
+1.18%
147 862
1 300
114.00
0.00%
0
0
3.12.2009
112.96
+0.85%
0
0
114.00
0.00%
0
0
2.12.2009
112.01
+0.17%
0
0
114.00
0.00%
0
0
1.12.2009
111.82
-0.22%
21 244
188
114.00
0.00%
0
0
30.11.2009
112.07
+1.13%
0
0
114.00
0.00%
228
2
27.11.2009
110.82
-0.29%
0
0
114.00
0.00%
0
0
26.11.2009
111.14
-2.88%
112 730
1 000
114.00
0.00%
0
0
25.11.2009
114.44
-0.17%
0
0
114.00
0.00%
1 140
10
24.11.2009
114.64
-0.40%
0
0
114.00
0.00%
0
0
23.11.2009
115.10
+0.78%
0
0
114.00
0.00%
0
0
20.11.2009
114.21
-1.06%
0
0
114.00
-0.87%
3 420
30
19.11.2009
115.43
+0.46%
0
0
115.00
0.00%
0
0
18.11.2009
114.90
-0.49%
0
0
115.40
0.00%
0
0
16.11.2009
115.46
+0.20%
0
0
115.40
0.00%
0
0
13.11.2009
115.23
-1.25%
229 720
2 000
115.40
0.00%
0
0
12.11.2009
116.69
+0.93%
114 910
1 000
115.40
0.00%
0
0
11.11.2009
115.62
+0.33%
0
0
117.00
0.00%
0
0
10.11.2009
115.24
-0.23%
0
0
117.90
+3.97%
30 625
260
9.11.2009
115.51
+1.66%
0
0
113.40
0.00%
0
0
6.11.2009
113.62
-0.34%
0
0
113.40
0.00%
0
0
5.11.2009
114.01
+1.47%
0
0
113.40
+0.09%
34 020
300
4.11.2009
112.36
+0.89%
0
0
113.30
0.00%
0
0
3.11.2009
111.37
-1.15%
220 220
2 000
113.00
-1.74%
33 965
300
2.11.2009
112.67
-2.49%
0
0
115.00
0.00%
0
0
30.10.2009
115.55
+5.90%
87 762
751
115.00
0.00%
0
0
29.10.2009
109.11
-5.28%
0
0
113.00
-2.92%
33 900
300
27.10.2009
115.19
-1.27%
0
0
116.40
-0.77%
34 920
300
26.10.2009
116.67
0.00%
0
0
117.30
0.00%
0
0
23.10.2009
116.67
+1.44%
0
0
117.30
0.00%
0
0
22.10.2009
115.01
-1.22%
0
0
118.00
0.00%
0
0
21.10.2009
116.43
+0.22%
0
0
118.00
0.00%
0
0
20.10.2009
116.18
+0.92%
0
0
119.40
0.00%
0
0
19.10.2009
115.12
-0.38%
0
0
119.40
0.00%
0
0
16.10.2009
115.56
-0.08%
58 179
493
119.40
+2.75%
5 970
50
15.10.2009
115.65
-1.95%
0
0
116.20
0.00%
0
0
14.10.2009
117.95
+1.24%
0
0
116.20
0.00%
0
0
13.10.2009
116.50
-0.88%
0
0
116.20
0.00%
0
0
12.10.2009
117.54
+2.33%
95 096
800
116.20
0.00%
0
0
9.10.2009
114.86
+0.86%
0
0
116.20
0.00%
0
0
8.10.2009
113.88
+0.33%
0
0
116.20
+2.83%
34 860
300
7.10.2009
113.51
+0.09%
0
0
113.00
0.00%
0
0
6.10.2009
113.41
+1.60%
383 820
3 349
113.00
0.00%
0
0
5.10.2009
111.62
+0.05%
0
0
115.10
0.00%
0
0
2.10.2009
111.56
-3.41%
0
0
115.10
-2.13%
69 480
600
1.10.2009
115.50
-0.74%
0
0
117.60
0.00%
0
0
30.9.2009
116.36
+0.43%
0
0
117.60
0.00%
0
0
29.9.2009
115.86
0.00%
0
0
117.60
0.00%
0
0
25.9.2009
115.86
+0.02%
0
0
117.60
0.00%
0
0
24.9.2009
115.84
-0.62%
0
0
117.60
0.00%
0
0
23.9.2009
116.56
+0.53%
0
0
117.60
0.00%
0
0
22.9.2009
115.94
+1.00%
22 272
190
117.60
0.00%
0
0
21.9.2009
114.79
-0.81%
0
0
117.60
0.00%
0
0
18.9.2009
115.73
-0.51%
0
0
117.60
0.00%
0
0
17.9.2009
116.32
+1.32%
195 216
1 660
117.60
+1.12%
35 280
300
16.9.2009
114.81
+1.10%
0
0
15.9.2009
113.56
+0.53%
0
0
117.00
0.00%
0
0
14.9.2009
112.96
-1.69%
0
0
117.00
0.00%
0
0
11.9.2009
114.90
+0.01%
0
0
117.00
0.00%
0
0
10.9.2009
114.89
-0.11%
0
0
117.00
0.00%
0
0
9.9.2009
115.02
-0.56%
0
0
117.00
-2.50%
70 140
600
8.9.2009
115.67
+0.87%
0
0
120.00
+2.56%
108 000
900
7.9.2009
114.67
0.00%
0
0
117.00
0.00%
0
0
4.9.2009
114.67
+0.95%
0
0
115.00
0.00%
0
0
3.9.2009
113.59
+0.63%
0
0
115.00
0.00%
0
0
2.9.2009
112.88
-3.44%
0
0
115.00
0.00%
0
0
1.9.2009
116.90
+0.65%
0
0
115.00
0.00%
0
0
31.8.2009
116.14
-1.41%
0
0
115.00
-2.71%
34 500
300
28.8.2009
117.80
+0.46%
0
0
118.20
0.00%
35 460
300
27.8.2009
117.26
+0.05%
0
0
118.20
0.00%
0
0
26.8.2009
117.20
-1.36%
0
0
120.00
0.00%
0
0
25.8.2009
118.82
+1.29%
0
0
120.00
0.00%
0
0
24.8.2009
117.31
+3.04%
0
0
120.00
0.00%
0
0
21.8.2009
113.85
+0.35%
0
0
120.00
0.00%
0
0
20.8.2009
113.45
+1.16%
0
0
120.00
0.00%
0
0
19.8.2009
112.15
-1.77%
0
0
120.00
0.00%
0
0
18.8.2009
114.17
+0.91%
0
0
120.00
0.00%
0
0
17.8.2009
113.14
-3.22%
0
0
120.00
0.00%
0
0
14.8.2009
116.90
+0.91%
119 330
1 000
120.00
+2.21%
36 000
300
13.8.2009
115.85
+3.65%
149 286
1 280
117.40
+6.53%
40 720
350
12.8.2009
111.77
-0.89%
650 240
6 000
110.20
+0.18%
75 429
690
11.8.2009
112.77
-1.47%
0
0
110.00
+2.52%
33 000
300
10.8.2009
114.45
-0.22%
0
0
107.30
0.00%
0
0
7.8.2009
114.70
+0.01%
0
0
107.30
0.00%
0
0
6.8.2009
114.69
+3.13%
29 479
260
107.30
0.00%
0
0
5.8.2009
111.21
+1.75%
0
0
107.30
0.00%
0
0
4.8.2009
109.30
+0.41%
0
0
107.30
+9.49%
4 292
40
3.8.2009
108.85
+2.79%
0
0
98.00
0.00%
0
0
31.7.2009
105.90
+3.75%
0
0
98.00
0.00%
0
0
30.7.2009
102.07
+2.55%
0
0
98.00
0.00%
0
0
29.7.2009
99.53
+0.49%
0
0
98.00
0.00%
0
0
28.7.2009
99.04
+0.05%
0
0
98.00
0.00%
0
0
27.7.2009
98.99
+1.30%
0
0
98.00
-0.91%
34 240
350
24.7.2009
97.72
+2.08%
0
0
98.90
+3.67%
989
10
23.7.2009
95.73
-0.13%
0
0
95.40
0.00%
0
0
22.7.2009
95.85
-0.55%
0
0
95.40
-0.63%
954
10
21.7.2009
96.38
+0.22%
0
0
96.00
+6.43%
960
10
20.7.2009
96.17
+1.76%
0
0
90.20
0.00%
0
0
17.7.2009
94.51
-0.20%
0
0
90.20
+0.22%
19 844
220
16.7.2009
94.70
+0.86%
0
0
90.00
0.00%
0
0
15.7.2009
93.89
+1.32%
380 600
4 000
92.70
+4.75%
55 590
600
14.7.2009
92.67
+2.92%
0
0
88.50
0.00%
0
0
13.7.2009
90.04
+0.74%
0
0
88.50
0.00%
0
0
10.7.2009
89.38
-0.15%
0
0
88.50
0.00%
0
0
9.7.2009
89.51
+0.77%
0
0
88.50
0.00%
0
0
8.7.2009
88.83
+2.12%
0
0
88.50
+0.23%
33 600
380
7.7.2009
86.99
-1.07%
0
0
88.30
-0.56%
26 490
300
3.7.2009
87.93
-0.54%
0
0
88.80
+0.68%
26 640
300
2.7.2009
88.41
-2.11%
0
0
88.20
-3.40%
26 460
300
1.7.2009
90.32
+0.39%
0
0
91.30
0.00%
0
0
30.6.2009
89.97
+0.73%
0
0
91.30
0.00%
0
0
29.6.2009
89.32
-0.32%
0
0
91.30
0.00%
0
0
26.6.2009
89.61
+0.02%
0
0
91.30
0.00%
0
0
25.6.2009
89.59
0.00%
0
0
91.30
0.00%
0
0
24.6.2009
89.59
+1.21%
0
0
91.30
+1.56%
27 390
300
23.6.2009
88.52
-3.36%
87 910
1 000
89.90
-3.95%
26 970
300
22.6.2009
91.60
-1.08%
0
0
93.60
0.00%
0
0
19.6.2009
92.60
+0.49%
0
0
93.60
0.00%
0
0
18.6.2009
92.15
-0.07%
0
0
93.60
0.00%
0
0
17.6.2009
92.21
-1.77%
0
0
96.70
0.00%
0
0
16.6.2009
93.87
-0.35%
0
0
96.70
0.00%
0
0
15.6.2009
94.20
-1.20%
0
0
12.6.2009
95.34
-1.07%
0
0
96.70
-0.31%
29 010
300
11.6.2009
96.37
0.00%
0
0
97.00
0.00%
4 850
50
10.6.2009
96.37
+1.78%
0
0
97.00
+3.74%
29 100
300
9.6.2009
94.68
+1.28%
0
0
93.50
+1.19%
28 050
300
8.6.2009
93.48
-1.10%
0
0
92.40
0.00%
0
0
5.6.2009
94.52
+2.41%
93 250
1 000
92.40
0.00%
0
0
4.6.2009
92.30
-0.32%
0
0
92.40
0.00%
0
0
3.6.2009
92.60
+0.48%
0
0
92.00
0.00%
0
0
2.6.2009
92.16
+3.26%
0
0
92.00
0.00%
0
0
1.6.2009
89.25
0.00%
0
0
92.00
0.00%
0
0
29.5.2009
89.25
-2.04%
0
0
89.00
0.00%
0
0
28.5.2009
91.11
-0.65%
90 970
1 000
89.00
-0.34%
28 252
308
27.5.2009
91.71
+0.25%
0
0
89.30
0.00%
0
0
26.5.2009
91.48
-1.12%
0
0
89.30
-3.04%
27 230
300
25.5.2009
92.52
-0.25%
0
0
92.10
-0.97%
25 854
283
22.5.2009
92.75
-1.12%
0
0
93.00
0.00%
0
0
21.5.2009
93.80
0.00%
0
0
93.00
0.00%
0
0
20.5.2009
93.80
+2.21%
0
0
93.00
0.00%
0
0
19.5.2009
91.77
+3.02%
0
0
92.30
+1.32%
27 690
300
18.5.2009
89.08
-1.23%
0
0
91.10
-0.76%
81 930
900
15.5.2009
90.19
+0.22%
91 240
1 000
91.80
0.00%
0
0
14.5.2009
89.99
-0.88%
0
0
91.80
-2.34%
27 540
300
13.5.2009
90.79
-7.50%
94 840
1 000
94.00
0.00%
0
0
12.5.2009
98.15
+1.83%
96 900
1 000
11.5.2009
96.39
-2.08%
0
0
97.00
0.00%
0
0
7.5.2009
98.44
+2.92%
100 130
1 000
6.5.2009
95.65
+2.42%
0
0
96.10
+9.83%
19 220
200
5.5.2009
93.39
+3.66%
0
0
87.50
0.00%
0
0
4.5.2009
90.09
+2.61%
88 130
1 000
87.50
0.00%
0
0
30.4.2009
87.80
+3.81%
0
0
87.50
0.00%
0
0
29.4.2009
84.58
+3.17%
0
0
87.00
0.00%
0
0
28.4.2009
81.98
-0.61%
0
0
87.00
0.00%
0
0
27.4.2009
82.48
-0.97%
0
0
87.00
0.00%
0
0
24.4.2009
83.29
+0.39%
0
0
87.00
0.00%
0
0
23.4.2009
82.97
0.00%
0
0
87.00
0.00%
0
0
22.4.2009
82.97
+1.97%
0
0
87.00
0
0
21.4.2009
81.37
-3.68%
0
0
82.70
0.00%
0
0
20.4.2009
84.48
+0.02%
0
0
87.00
0.00%
0
0
17.4.2009
84.46
-0.05%
0
0
87.00
0.00%
0
0
16.4.2009
84.50
+0.62%
0
0
86.60
0.00%
0
0
15.4.2009
83.98
-0.66%
0
0
87.00
0.00%
435
5
14.4.2009
84.54
+1.32%
0
0
87.00
0.00%
0
0
10.4.2009
83.44
+0.01%
0
0
84.00
0.00%
0
0
9.4.2009
83.43
+2.67%
81 500
1 000
84.00
0.00%
0
0
8.4.2009
81.26
+2.98%
0
0
78.80
0.00%
0
0
7.4.2009
78.91
-2.66%
0
0
78.80
0.00%
0
0
6.4.2009
81.07
-1.42%
0
0
78.80
0.00%
0
0
3.4.2009
82.24
+9.73%
0
0
78.80
0.00%
0
0
2.4.2009
74.95
0.00%
0
0
78.80
0.00%
0
0
1.4.2009
74.95
0.00%
0
0
78.80
0.00%
0
0
31.3.2009
74.95
+0.93%
0
0
78.80
0.00%
0
0
30.3.2009
74.26
-6.12%
0
0
78.80
0.00%
22 931
291
27.3.2009
79.10
-2.72%
0
0
78.80
-5.63%
722
9
26.3.2009
81.31
+3.42%
0
0
83.50
+4.51%
418
5
25.3.2009
78.62
+0.87%
0
0
79.90
+7.97%
23 970
300
24.3.2009
77.94
+2.66%
0
0
74.00
0.00%
0
0
23.3.2009
75.92
+4.07%
0
0
74.00
0.00%
0
0
20.3.2009
72.95
-2.13%
0
0
73.10
+1.67%
21 930
300
19.3.2009
74.54
+5.64%
0
0
71.90
+3.60%
42 930
600
18.3.2009
70.56
+1.89%
0
0
69.40
+1.91%
41 640
600
17.3.2009
69.25
-0.20%
0
0
68.10
0.00%
0
0
16.3.2009
69.39
-0.07%
0
0
68.10
0.00%
0
0
13.3.2009
69.44
+2.57%
0
0
68.10
0.00%
0
0
‹‹ 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
>
PX INDEX CERT.
>
Graf
Friday, February 28, 2025 2:32:28
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