SPOLANA - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (486)
Diskuze (131)
Visits
Base info
Dividends
Events
Issuer
Relations
2003
2004
2005
2006
2007
2008
2009
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - SPOLANA
Date
Price
PSE
[CZK]
Change
PSE
[%]
Volume
PSE
[CZK]
Volume
PSE
[pc]
Price
RMS
[CZK]
Change
RMS
[%]
Volume
RMS
[CZK]
Number
RMS
[pc]
2.1.2009
155.00
+0.65%
6 510
42
30.12.2008
154.00
0.00%
0
0
29.12.2008
154.00
0.00%
0
0
23.12.2008
154.00
0.00%
0
0
156.00
0.00%
0
0
22.12.2008
154.00
0.00%
0
0
156.00
-0.31%
0
0
19.12.2008
154.00
0.00%
0
0
156.50
+1.62%
0
0
18.12.2008
154.00
+0.06%
15 400
100
154.00
-1.28%
5 082
33
17.12.2008
153.90
0.00%
0
0
156.00
+1.29%
0
0
16.12.2008
153.90
0.00%
0
0
154.00
-1.28%
1 848
12
15.12.2008
153.90
0.00%
7 695
50
156.00
0.00%
0
0
12.12.2008
153.90
0.00%
0
0
156.00
+1.29%
0
0
11.12.2008
153.90
-1.97%
770
5
154.00
+0.52%
5 085
33
10.12.2008
157.00
0.00%
0
0
153.20
-0.06%
17 944
117
9.12.2008
157.00
0.00%
0
0
153.30
-1.54%
613
4
8.12.2008
157.00
0.00%
0
0
155.70
+1.56%
0
0
5.12.2008
157.00
0.00%
0
0
153.30
-1.22%
307
2
4.12.2008
157.00
0.00%
0
0
155.20
-0.32%
0
0
3.12.2008
157.00
0.00%
0
0
155.70
-0.82%
0
0
2.12.2008
157.00
0.00%
0
0
157.00
+1.35%
203 158
1 294
1.12.2008
157.00
+3.85%
56 206
358
154.90
-0.38%
929
6
28.11.2008
151.18
-0.87%
31 748
210
155.50
0.00%
0
0
27.11.2008
152.50
0.00%
0
0
155.50
0.00%
0
0
26.11.2008
152.50
0.00%
0
0
155.50
0.00%
0
0
25.11.2008
152.50
0.00%
0
0
155.50
0.00%
0
0
24.11.2008
152.50
-4.69%
15 250
100
155.50
0.00%
0
0
21.11.2008
160.00
0.00%
0
0
155.50
+1.63%
0
0
20.11.2008
160.00
0.00%
0
0
153.00
0.00%
2 448
16
19.11.2008
160.00
0.00%
0
0
153.00
0.00%
5 355
35
18.11.2008
160.00
0.00%
0
0
153.00
-1.54%
7 650
50
14.11.2008
160.00
+3.90%
160
1
155.40
+2.03%
0
0
13.11.2008
154.00
0.00%
0
0
152.30
-0.06%
1 218
8
12.11.2008
154.00
0.00%
0
0
152.40
-1.74%
1 067
7
11.11.2008
154.00
0.00%
0
0
155.10
+1.83%
0
0
10.11.2008
154.00
0.00%
0
0
152.30
-1.48%
7 615
50
7.11.2008
154.00
0.00%
1 078
7
154.60
+0.38%
0
0
6.11.2008
154.00
0.00%
0
0
154.00
0.00%
0
0
5.11.2008
154.00
0.00%
0
0
154.00
-2.34%
0
0
4.11.2008
154.00
+2.67%
4 928
32
157.70
+5.62%
174 993
1 112
3.11.2008
150.00
0.00%
0
0
149.30
-0.46%
0
0
31.10.2008
150.00
0.00%
0
0
30.10.2008
150.00
0.00%
0
0
148.00
-1.33%
88 948
601
29.10.2008
150.00
0.00%
0
0
27.10.2008
150.00
0.00%
73 350
489
150.00
-0.06%
251 550
1 677
24.10.2008
150.00
-1.32%
32 250
215
150.10
+0.06%
6 304
42
23.10.2008
152.00
+1.33%
9 120
60
150.00
+0.94%
8 250
55
22.10.2008
150.00
0.00%
0
0
148.60
-3.06%
1 189
8
21.10.2008
150.00
0.00%
0
0
153.30
+3.23%
0
0
20.10.2008
150.00
0.00%
0
0
148.50
-3.25%
1 188
8
17.10.2008
150.00
+1.35%
6 000
40
153.50
0.00%
0
0
16.10.2008
148.00
0.00%
0
0
153.50
+4.42%
0
0
15.10.2008
148.00
0.00%
0
0
147.00
+2.43%
0
0
14.10.2008
148.00
0.00%
0
0
143.50
+0.34%
0
0
13.10.2008
148.00
+0.20%
2 516
17
143.00
-4.66%
29 111
204
10.10.2008
147.70
0.00%
14 770
100
150.00
-3.16%
34 650
231
9.10.2008
147.70
0.00%
0
0
154.90
+3.06%
0
0
8.10.2008
147.70
+0.48%
44 310
300
150.30
-0.06%
19 689
131
7.10.2008
147.00
0.00%
0
0
150.40
9 024
60
6.10.2008
147.00
0.00%
0
0
150.40
-3.03%
1 504
10
3.10.2008
147.00
+10.50%
18 669
127
155.10
+5.79%
0
0
2.10.2008
133.03
+5.00%
0
0
146.60
+9.97%
147
1
1.10.2008
126.70
0.00%
0
0
133.30
+9.98%
2 666
20
30.9.2008
126.70
0.00%
0
0
121.20
-3.04%
13 938
115
29.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
26.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
25.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
24.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
23.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
22.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
19.9.2008
126.70
0.00%
0
0
125.00
0.00%
0
0
18.9.2008
126.70
-4.74%
126 700
1 000
125.00
-0.95%
15 500
124
17.9.2008
133.00
0.00%
0
0
126.20
-5.18%
59 314
470
16.9.2008
133.00
0.00%
0
0
133.10
-0.15%
0
0
15.9.2008
133.00
0.00%
0
0
133.30
0.00%
0
0
12.9.2008
133.00
+0.76%
9 310
70
133.30
0.00%
64 384
483
11.9.2008
132.00
0.00%
0
0
133.30
0.00%
0
0
10.9.2008
132.00
0.00%
0
0
133.30
-1.33%
2 266
17
9.9.2008
132.00
0.00%
0
0
135.10
0.00%
0
0
8.9.2008
132.00
0.00%
0
0
135.10
0.00%
0
0
5.9.2008
132.00
0.00%
0
0
135.10
+0.07%
0
0
4.9.2008
132.00
0.00%
0
0
135.00
-3.57%
92 338
683
3.9.2008
132.00
0.00%
0
0
140.00
+1.44%
0
0
2.9.2008
132.00
0.00%
0
0
138.00
0.00%
0
0
1.9.2008
132.00
0.00%
0
0
138.00
-1.56%
48 162
349
29.8.2008
132.00
0.00%
0
0
140.20
0.00%
33 648
240
28.8.2008
132.00
0.00%
0
0
140.20
0.00%
0
0
27.8.2008
132.00
0.00%
0
0
140.20
+3.01%
0
0
26.8.2008
132.00
0.00%
0
0
136.10
-9.26%
98 050
700
25.8.2008
132.00
0.00%
0
0
150.00
-5.24%
3 000
20
22.8.2008
132.00
0.00%
0
0
158.30
0.00%
0
0
21.8.2008
132.00
0.00%
0
0
158.30
-0.69%
0
0
20.8.2008
132.00
0.00%
0
0
159.40
+6.76%
38 959
246
19.8.2008
132.00
0.00%
0
0
149.30
+4.99%
112 274
752
18.8.2008
132.00
0.00%
0
0
142.20
+0.28%
0
0
15.8.2008
132.00
0.00%
0
0
141.80
+5.03%
0
0
14.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
13.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
12.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
11.8.2008
132.00
0.00%
0
0
135.00
0.00%
2 565
19
8.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
7.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
6.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
5.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
4.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
1.8.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
31.7.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
30.7.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
29.7.2008
132.00
0.00%
0
0
135.00
0.00%
0
0
28.7.2008
132.00
0.00%
715 968
5 424
135.00
+7.74%
540
4
25.7.2008
132.00
0.00%
924 000
7 000
125.30
+0.07%
0
0
24.7.2008
132.00
0.00%
396 000
3 000
125.20
+0.56%
0
0
23.7.2008
132.00
0.00%
0
0
124.50
+0.08%
0
0
22.7.2008
132.00
0.00%
0
0
124.40
0.00%
0
0
21.7.2008
132.00
0.00%
0
0
124.40
+1.71%
0
0
18.7.2008
132.00
0.00%
0
0
122.30
+0.08%
0
0
17.7.2008
132.00
0.00%
924 000
7 000
122.20
-8.18%
1 222
10
16.7.2008
132.00
0.00%
264
2
133.10
0.00%
0
0
15.7.2008
132.00
0.00%
396 000
3 000
133.10
0.00%
0
0
14.7.2008
132.00
0.00%
0
0
133.10
0
0
11.7.2008
132.00
0.00%
264 000
2 000
133.10
0.00%
0
0
10.7.2008
132.00
0.00%
0
0
133.10
0
0
9.7.2008
132.00
0.00%
924 001
7 000
130.10
-2.18%
1 041
8
8.7.2008
132.00
0.00%
264 000
2 000
133.00
0.00%
32 851
247
7.7.2008
132.00
-2.94%
1 188 000
9 000
133.00
0
0
4.7.2008
136.00
0.00%
476 000
3 500
133.00
0.00%
0
0
3.7.2008
136.00
-3.55%
272 000
2 000
133.00
+1.29%
1 064
8
2.7.2008
141.00
+3.68%
249 800
1 800
131.30
+0.76%
0
0
1.7.2008
136.00
-4.23%
280 172
1 977
130.30
-9.95%
32 839
250
30.6.2008
142.00
0.00%
0
0
144.70
+0.69%
0
0
27.6.2008
142.00
0.00%
0
0
143.70
+1.33%
0
0
26.6.2008
142.00
0.00%
0
0
141.80
-0.49%
0
0
25.6.2008
142.00
0.00%
0
0
142.50
+3.71%
0
0
24.6.2008
142.00
0.00%
0
0
137.40
-9.96%
54 686
388
23.6.2008
142.00
0.00%
0
0
152.60
0.00%
0
0
20.6.2008
142.00
0.00%
0
0
152.60
0.00%
0
0
19.6.2008
142.00
0.00%
0
0
152.60
0.00%
0
0
18.6.2008
142.00
0.00%
96 134
677
152.60
+4.66%
0
0
17.6.2008
142.00
0.00%
0
0
145.80
-0.61%
437
3
16.6.2008
142.00
0.00%
0
0
146.70
-4.18%
880
6
13.6.2008
142.00
0.00%
0
0
153.10
+0.39%
0
0
12.6.2008
142.00
-3.07%
14 135
100
152.50
+0.19%
0
0
11.6.2008
146.50
0.00%
0
0
10.6.2008
146.50
0.00%
0
0
153.10
+0.59%
0
0
9.6.2008
146.50
0.00%
0
0
152.20
0.00%
0
0
6.6.2008
146.50
0.00%
0
0
152.20
-0.06%
0
0
5.6.2008
146.50
0.00%
0
0
152.30
+0.79%
0
0
4.6.2008
146.50
+2.66%
1 465
10
151.10
-2.70%
6 800
45
3.6.2008
142.70
0.00%
0
0
155.30
+2.77%
0
0
2.6.2008
142.70
0.00%
0
0
151.10
+1.27%
2 267
15
30.5.2008
142.70
0.00%
0
0
149.20
-3.30%
448
3
29.5.2008
142.70
0.00%
0
0
154.30
+3.41%
0
0
28.5.2008
142.70
0.00%
0
0
149.20
-0.53%
22 380
150
27.5.2008
142.70
0.00%
0
0
150.00
-2.78%
36 022
240
26.5.2008
142.70
0.00%
0
0
154.30
+2.79%
0
0
23.5.2008
142.70
0.00%
0
0
150.10
-0.06%
93 695
624
22.5.2008
142.70
0.00%
0
0
150.20
+0.13%
1 502
10
21.5.2008
142.70
0.00%
0
0
150.00
-2.72%
7 050
47
20.5.2008
142.70
0.00%
0
0
154.20
+0.26%
0
0
19.5.2008
142.70
0.00%
0
0
153.80
0.00%
0
0
16.5.2008
142.70
0.00%
0
0
153.80
+0.06%
0
0
15.5.2008
142.70
0.00%
0
0
153.70
0.00%
0
0
14.5.2008
142.70
0.00%
0
0
153.70
0.00%
0
0
13.5.2008
142.70
0.00%
0
0
153.70
-0.19%
0
0
12.5.2008
142.70
0.00%
0
0
154.00
+3.63%
0
0
9.5.2008
142.70
0.00%
0
0
148.60
-3.50%
2 972
20
7.5.2008
142.70
0.00%
0
0
154.00
+3.84%
0
0
6.5.2008
142.70
0.00%
0
0
148.30
-3.63%
18 538
125
5.5.2008
142.70
0.00%
0
0
153.90
+0.52%
0
0
2.5.2008
142.70
0.00%
0
0
153.10
+3.51%
0
0
30.4.2008
142.70
0.00%
0
0
147.90
-3.27%
22 925
155
29.4.2008
142.70
0.00%
0
0
152.90
0.00%
0
0
28.4.2008
142.70
0.00%
0
0
152.90
0.00%
0
0
25.4.2008
142.70
0.00%
0
0
152.90
+0.06%
0
0
24.4.2008
142.70
0.00%
0
0
152.80
+0.13%
0
0
23.4.2008
142.70
0.00%
0
0
152.60
+0.13%
0
0
22.4.2008
142.70
0.00%
0
0
152.40
0.00%
0
0
21.4.2008
142.70
0.00%
0
0
152.40
+4.02%
0
0
18.4.2008
142.70
0.00%
0
0
146.50
+0.13%
586
4
17.4.2008
142.70
0.00%
0
0
146.30
-4.50%
878
6
16.4.2008
142.70
0.00%
0
0
153.20
+0.06%
0
0
15.4.2008
142.70
0.00%
0
0
153.10
+0.13%
0
0
14.4.2008
142.70
0.00%
0
0
152.90
-3.83%
0
0
11.4.2008
142.70
0.00%
0
0
159.00
+4.12%
15 900
100
10.4.2008
142.70
0.00%
0
0
152.70
+0.13%
0
0
9.4.2008
142.70
0.00%
0
0
152.50
+0.32%
0
0
8.4.2008
142.70
-4.92%
143
1
152.00
-4.46%
80 385
527
7.4.2008
150.09
0.00%
0
0
159.10
+0.06%
0
0
4.4.2008
150.09
0.00%
0
0
159.00
+3.98%
0
0
3.4.2008
150.09
0.00%
0
0
152.90
-2.23%
28 439
186
2.4.2008
150.09
0.00%
0
0
156.40
0.00%
0
0
1.4.2008
150.09
0.00%
600
4
156.40
0.00%
0
0
31.3.2008
150.09
0.00%
0
0
156.40
0.00%
0
0
28.3.2008
150.09
0.00%
0
0
156.40
0.00%
0
0
27.3.2008
150.09
0.00%
0
0
156.40
0.00%
0
0
26.3.2008
150.09
0.00%
0
0
156.40
+2.35%
0
0
25.3.2008
150.09
0.00%
0
0
152.80
-4.50%
82 679
539
21.3.2008
150.09
0.00%
0
0
160.00
+3.96%
73 600
460
20.3.2008
150.09
0.00%
0
0
153.90
+0.91%
0
0
19.3.2008
150.09
0.00%
0
0
152.50
0.00%
0
0
18.3.2008
150.09
0.00%
0
0
152.50
-7.57%
3 050
20
17.3.2008
150.09
0.00%
0
0
165.00
+0.79%
33 825
205
‹‹ 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
>
SPOLANA
>
Graf
Friday, February 28, 2025 2:23:04
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