STOCK - Prague Stock Exchange price chart for year 2014

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (4353)
  • Diskuze (6070)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2013 2014 2015 2016 2017 2018 2019 2020 Interactive

The Prague Sotck Exchange and RM-System - daily results - STOCK
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.2014					83.20	+0.97%	42 448	515
30.12.2014	79.70	-1.24%	4 527 138	56 582	82.40	+0.12%	474 308	5 826
29.12.2014	80.70	-3.70%	3 840 080	47 170	82.30	-3.40%	451 191	5 466
23.12.2014	83.80	-0.24%	356 228	4 233	85.20	-0.11%	20 438	240
22.12.2014	84.00	-1.18%	253 540	3 013	85.30	+1.54%	109 105	1 280
19.12.2014	85.00	+0.95%	760 701	9 053	84.00	-1.98%	132 465	1 561
18.12.2014	84.20	-1.52%	5 853 388	69 610	85.70	-0.69%	94 307	1 104
17.12.2014	85.50	0.00%	449 277	5 249	86.30	+0.34%	139 467	1 629
16.12.2014	85.50	+0.35%	518 260	6 085	86.00	-1.82%	197 593	2 300
15.12.2014	85.20	-2.07%	1 351 306	15 705	87.60	-0.45%	164 311	1 886
12.12.2014	87.00	-0.74%	3 514 726	40 349	88.00	-1.56%	201 730	2 280
11.12.2014	87.65	-1.52%	3 219 574	36 717	89.40	-1.75%	277 290	3 131
10.12.2014	89.00	-1.11%	778 853	8 718	91.00	+0.55%	63 800	700
9.12.2014	90.00	-1.42%	1 188 055	13 188	90.50	0.00%	214 506	2 363
8.12.2014	91.30	+0.44%	261 768	2 872	90.50	0.00%	59 725	660
5.12.2014	90.90	+2.60%	1 276 590	14 109	90.50	+0.77%	154 973	1 710
4.12.2014	88.60	-1.56%	340 665	3 839	89.80	+0.89%	148 006	1 651
3.12.2014	90.00	+2.86%	596 296	6 692	89.00	+0.33%	281 252	3 155
2.12.2014	87.50	-2.13%	1 407 021	16 041	88.70	-0.33%	266 864	3 011
1.12.2014	89.40	+0.11%	360 981	4 070	89.00	-1.65%	185 301	2 063
28.11.2014	89.30	-1.38%	338 564	3 770	90.50	-0.54%	174 230	1 920
27.11.2014	90.55	-0.49%	1 302 842	14 427	91.00	-1.08%	86 053	940
26.11.2014	91.00	+1.34%	3 394 502	37 179	92.00	0.00%	151 059	1 638
25.11.2014	89.80	+0.96%	1 014 163	11 337	92.00	+1.99%	524 403	5 704
24.11.2014	88.95	+0.40%	801 596	8 995	90.20	+1.12%	242 994	2 690
21.11.2014	88.60	+0.23%	396 457	4 480	89.20	+0.22%	75 727	845
20.11.2014	88.40	+0.45%	1 404 998	15 964	89.00	-0.33%	117 966	1 321
19.11.2014	88.00	+0.23%	584 354	6 643	89.30	+1.47%	112 808	1 276
18.11.2014	87.80	+0.92%	867 697	9 864	88.00	+0.57%	30 739	350
14.11.2014	87.00	-0.57%	520 377	5 932	87.50	-0.56%	147 318	1 678
13.11.2014	87.50	+0.69%	564 218	6 432	88.00	0.00%	6 600	75
12.11.2014	86.90	-0.23%	312 273	3 581	88.00	-1.12%	128 216	1 457
11.11.2014	87.10	-1.36%	1 142 033	13 029	89.00	-1.22%	268 965	3 040
10.11.2014	88.30	+0.57%	1 782 741	20 274	90.10	-0.33%	649 244	7 285
7.11.2014	87.80	+6.10%	3 454 318	40 024	90.40	-3.21%	518 898	5 700
6.11.2014	82.75	+3.57%	7 590 858	91 937	93.40	+6.13%	297 219	3 217
5.11.2014	79.90	-26.53%	20 995 774	248 968	88.00	-19.26%	1 159 135	13 000
4.11.2014	108.75	-0.14%	18 213	170	109.00	0.00%	0	0
3.11.2014	108.90	-0.23%	13 686	126	109.00	0.00%	2 180	20
31.10.2014	109.15	+1.16%	398 485	3 652	109.00	+0.92%	1 962	18
30.10.2014	107.90	-1.01%	30 252	280	108.00	+0.46%	37 775	350
29.10.2014	109.00	-0.73%	218	2	107.50	-0.46%	0	0
27.10.2014	109.80	+1.76%	46 125	425	108.00	+0.93%	27 000	250
24.10.2014	107.90	-0.09%	120 157	1 110	107.00	0.00%	32 040	300
23.10.2014	108.00	+1.22%	1 450 488	13 448	107.00	+0.09%	61 484	575
22.10.2014	106.70	+0.33%	813 541	7 622	106.90	+1.80%	106 900	1 000
21.10.2014	106.35	+1.19%	339 259	3 204	105.00	+0.09%	75 600	720
20.10.2014	105.10	+2.09%	444 339	4 180	104.90	+0.86%	56 175	535
17.10.2014	102.95	0.00%	0	0	104.00	0.00%	0	0
16.10.2014	102.95	-1.95%	533 059	5 146	104.00	0.00%	0	0
15.10.2014	105.00	+2.09%	52 500	500	104.00	+0.77%	66 456	639
14.10.2014	102.85	-2.60%	343 107	3 334	103.20	0.00%	0	0
13.10.2014	105.60	+1.49%	381 029	3 610	103.20	+0.29%	0	0
10.10.2014	104.05	-0.14%	80 134	770	102.90	-0.86%	82 410	800
9.10.2014	104.20	-2.62%	62 934	604	103.80	-1.61%	8 823	85
8.10.2014	107.00	+3.28%	1 074 533	10 110	105.50	+3.02%	287 170	2 742
7.10.2014	103.60	-1.33%	56 593	550	102.40	-0.58%	2 560	25
6.10.2014	105.00	+0.57%	204 480	1 950	103.00	+0.58%	0	0
3.10.2014	104.40	+0.87%	219 471	2 108	102.40	0.00%	0	0
2.10.2014	103.50	-0.77%	227 361	2 187	102.40	0.00%	25 600	250
1.10.2014	104.30	+0.29%	1 460	14	102.40	0.00%	0	0
30.9.2014	104.00	+2.06%	177 045	1 700	102.40	0.00%	0	0
29.9.2014	101.90	-0.10%	572 518	5 560	102.40	0.00%	0	0
26.9.2014	102.00	-3.50%	876 065	8 580	102.40	-2.00%	4 301	42
25.9.2014	105.70	+0.76%	126 964	1 210	104.50	-0.47%	0	0
24.9.2014	104.90	+3.86%	305 772	2 951	105.00	+0.38%	39 165	373
23.9.2014	101.00	-2.88%	1 229 652	12 256	104.60	0.00%	0	0
22.9.2014	104.00	-1.05%	325 558	3 153	104.60	-0.28%	0	0
19.9.2014	105.10	+0.10%	446 839	4 247	104.90	+0.86%	87 471	838
18.9.2014	105.00	+2.69%	1 223 040	11 672	104.00	0.00%	0	0
17.9.2014	102.25	0.00%	0	0	104.00	+1.46%	10 400	100
16.9.2014	102.25	+0.54%	32 830	323	102.50	0.00%	4 613	45
15.9.2014	101.70	-0.10%	102	1	102.50	+0.49%	0	0
12.9.2014	101.80	+0.10%	366 363	3 598	102.00	-2.39%	53 620	525
11.9.2014	101.70	-1.26%	4 069	40	104.50	0.00%	2 090	20
10.9.2014	103.00	-0.87%	69 263	677	104.50	0.00%	26 125	250
9.9.2014	103.90	+1.51%	103 900	1 000	104.50	0.00%	0	0
8.9.2014	102.35	-2.24%	230 466	2 253	104.50	+0.19%	34 285	330
5.9.2014	104.70	+2.25%	3 560	34	104.30	0.00%	0	0
4.9.2014	102.40	+0.39%	19 253	185	104.30	+0.19%	9 283	89
3.9.2014	102.00	-2.76%	6 145	60	104.10	0.00%	5 205	50
2.9.2014	104.90	+0.38%	24 127	230	104.10	+1.26%	17 693	170
1.9.2014	104.50	+0.48%	79 900	781	102.80	-0.19%	1 542	15
29.8.2014	104.00	+1.46%	611 176	5 959	103.00	+0.98%	31 900	310
28.8.2014	102.50	-2.38%	585 183	5 705	102.00	-1.92%	121 760	1 190
27.8.2014	105.00	+0.10%	269 493	2 597	104.00	-1.79%	89 487	860
26.8.2014	104.90	0.00%	0	0	105.90	+1.14%	1 059	10
25.8.2014	104.90	+2.74%	23 707	226	104.70	+0.67%	47 130	450
22.8.2014	102.10	-0.58%	791 509	7 700	104.00	0.00%	0	0
21.8.2014	102.70	-0.82%	640 892	6 230	104.00	-1.14%	78 105	751
20.8.2014	103.55	-0.62%	779 756	7 526	105.20	0.00%	0	0
19.8.2014	104.20	+0.92%	316 854	3 039	105.20	0.00%	0	0
18.8.2014	103.25	-1.62%	107 375	1 029	105.20	+0.09%	74 384	697
15.8.2014	104.95	+0.05%	20 990	200	105.10	0.00%	0	0
14.8.2014	104.90	+0.87%	31 715	305	105.10	-0.47%	26 505	251
13.8.2014	104.00	0.00%	197 220	1 893	105.60	-0.09%	6 336	60
12.8.2014	104.00	-1.89%	509 208	4 862	105.70	+1.24%	29 179	280
11.8.2014	106.00	0.00%	0	0	104.40	-0.19%	5 951	57
8.8.2014	106.00	-0.75%	657 845	6 333	104.60	-1.22%	136 405	1 300
7.8.2014	106.80	-0.84%	25 280	238	105.90	0.00%	0	0
6.8.2014	107.70	+1.13%	249 172	2 310	105.90	+0.85%	132 213	1 250
5.8.2014	106.50	+2.60%	622 616	5 853	105.00	-0.56%	105 738	1 004
4.8.2014	103.80	-0.19%	20 765	200	105.60	+1.53%	7 376	70
1.8.2014	104.00	-0.67%	327 002	3 145	104.00	-0.95%	10 400	100
31.7.2014	104.70	-0.29%	289 485	2 765	105.00	-0.47%	34 862	332
30.7.2014	105.00	0.00%	0	0	105.50	0.00%	0	0
29.7.2014	105.00	-1.78%	107 097	1 020	105.50	+0.47%	1 161	11
28.7.2014	106.90	+0.85%	321	3	105.00	+0.96%	5 250	50
25.7.2014	106.00	0.00%	0	0	104.00	0.00%	0	0
24.7.2014	106.00	+1.00%	1 378	13	104.00	+0.48%	0	0
23.7.2014	104.95	0.00%	0	0	103.50	-3.89%	51 750	500
22.7.2014	104.95	0.00%	0	0	107.70	+2.08%	26 765	250
21.7.2014	104.95	-0.85%	282 906	2 678	105.50	+0.38%	151 076	1 432
18.7.2014	105.85	+0.81%	53 577	505	105.10	0.00%	0	0
17.7.2014	105.00	-2.23%	31 540	300	105.10	+0.09%	28 192	268
16.7.2014	107.40	+0.37%	9 666	90	105.00	0.00%	0	0
15.7.2014	107.00	+1.33%	402 281	3 792	105.00	0.00%	59 970	570
14.7.2014	105.60	-1.31%	436 445	4 133	105.00	-1.77%	5 250	50
11.7.2014	107.00	+1.90%	53 370	500	106.90	+1.32%	11 981	112
10.7.2014	105.00	-0.94%	1 514 630	14 161	105.50	+1.44%	425 479	4 051
9.7.2014	106.00	+3.11%	464 197	4 408	104.00	+2.66%	46 550	450
8.7.2014	102.80	-2.10%	76 004	740	101.30	-3.33%	50 630	500
7.7.2014	105.00	0.00%	1 896 988	18 507	104.80	0.00%	0	0
4.7.2014	105.00	-0.66%	203 969	1 947	104.80	+0.76%	1 362	13
3.7.2014	105.70	+2.62%	1 720 353	16 357	104.00	+1.96%	62 400	600
2.7.2014	103.00	+1.98%	241 698	2 366	102.00	+0.89%	0	0
1.7.2014	101.00	0.00%	0	0	101.10	0.00%	0	0
30.6.2014	101.00	0.00%	150 595	1 476	101.10	-0.39%	36 948	365
27.6.2014	101.00	+0.30%	16 238	162	101.50	0.00%	0	0
26.6.2014	100.70	0.00%	0	0	101.50	0.00%	1 015	10
25.6.2014	100.70	+1.72%	302	3	101.50	0.00%	0	0
24.6.2014	99.00	-2.37%	378 784	3 731	101.50	-2.30%	89 078	875
23.6.2014	101.40	0.00%	0	0	103.90	-0.09%	0	0
20.6.2014	101.40	-1.55%	336 259	3 271	104.00	0.00%	0	0
19.6.2014	103.00	-0.29%	197 876	1 921	104.00	0.00%	0	0
18.6.2014	103.30	0.00%	2 169	21	104.00	0.00%	11 440	110
17.6.2014	103.30	-1.62%	102 592	986	104.00	0.00%	0	0
16.6.2014	105.00	+1.45%	130 620	1 244	104.00	+1.76%	26 000	250
13.6.2014	103.50	-1.71%	5 175	50	102.20	-1.73%	25 550	250
12.6.2014	105.30	+1.74%	62 720	600	104.00	-0.76%	34 777	340
11.6.2014	103.50	-1.38%	1 427 484	13 761	104.80	+0.96%	1 048	10
10.6.2014	104.95	-0.05%	47 008	448	103.80	-0.95%	109 140	1 050
9.6.2014	105.00	+1.55%	1 232 267	11 778	104.80	+1.94%	144 714	1 400
6.6.2014	103.40	+1.37%	105 697	1 025	102.80	+3.42%	411	4
5.6.2014	102.00	-0.24%	260 388	2 550	99.40	-2.54%	140 664	1 396
4.6.2014	102.25	-0.73%	48 110	470	102.00	-2.11%	14 643	144
3.6.2014	103.00	-3.29%	302 966	2 916	104.20	+0.19%	57 235	550
2.6.2014	106.50	+7.04%	1 539 392	14 717	104.00	+4.62%	514 945	5 083
30.5.2014	99.50	-0.10%	1 157 155	11 582	99.40	+1.42%	49 725	500
29.5.2014	99.60	+2.15%	1 233 329	12 505	98.00	+1.03%	46 242	472
28.5.2014	97.50	+1.66%	1 950	20	97.00	+0.83%	0	0
27.5.2014	95.90	-1.13%	5 946 779	61 543	96.20	+0.10%	0	0
26.5.2014	97.00	-0.41%	193 950	2 000	96.10	+0.10%	0	0
23.5.2014	97.40		104 576	1 071	96.00	+0.41%	0	0
22.5.2014					95.60	-2.44%	48 038	500
21.5.2014					98.00	0.00%	0	0
20.5.2014	95.30	-0.72%	25 061	263	98.00	0.00%	7 644	78
19.5.2014	96.00	0.00%	42 990	450	98.00	0.00%	4 900	50
16.5.2014	96.00	-2.04%	262 773	2 722	98.00	+1.87%	3 920	40
15.5.2014	98.00	+1.87%	83 892	858	96.20	-0.82%	24 094	250
14.5.2014	96.20	-0.82%	53 186	552	97.00	-2.02%	970	10
13.5.2014	97.00	-1.02%	56 489	581	99.00	-0.20%	0	0
12.5.2014	98.00	-0.20%	5 880	60	99.20	-0.10%	0	0
9.5.2014	98.20	+1.23%	36 114	370	99.30	+0.81%	20 345	205
7.5.2014	97.00		8 853	91	98.50	+0.40%	4 433	45
6.5.2014					98.10	-0.70%	24 525	250
5.5.2014	96.75	0.00%	56 220	569	98.80	+0.30%	5 930	60
2.5.2014	96.75	-1.67%	43 583	451	98.50	+0.20%	24 615	250
30.4.2014	97.00	-1.42%	352 702	3 631	98.30	+0.92%	0	0
29.4.2014	98.40	-0.50%	128 529	1 300	97.40	+0.41%	0	0
28.4.2014	98.90	+1.02%	321 731	3 254	97.00	-1.82%	9 700	100
25.4.2014	97.90	+0.05%	182 957	1 860	98.80	+1.33%	13 822	140
24.4.2014	97.85	+0.15%	303 256	3 104	97.50	0.00%	0	0
23.4.2014	97.70	+0.10%	329 987	3 362	97.50	+0.51%	37 050	380
22.4.2014	97.60	+2.68%	998 710	10 351	97.00	+0.93%	25 705	265
18.4.2014					96.10	+1.15%	62 545	650
17.4.2014	95.05	+0.31%	130 450	1 375	95.00	0.00%	0	0
16.4.2014	94.75	+1.88%	14 213	150	95.00	+0.42%	0	0
15.4.2014	93.00	-1.11%	1 206 617	13 055	94.60	-2.07%	233 210	2 457
14.4.2014	94.05	-2.53%	493 707	5 212	96.60	-0.10%	19 190	200
11.4.2014	96.50	-0.41%	48 212	500	96.70	-0.82%	136 391	1 415
10.4.2014	96.90	+0.62%	1 134 788	11 734	97.50	-4.31%	56 465	580
9.4.2014	96.30	+4.22%	1 814 370	19 035	101.90	+7.37%	194 671	1 989
8.4.2014	92.40	-10.29%	9 156 120	96 617	94.90	-7.86%	852 705	8 833
7.4.2014	103.00	+1.07%	833 685	8 086	103.00	+3.00%	114 180	1 110
4.4.2014	101.90	+0.89%	93 008	920	100.00	+0.60%	53 550	533
3.4.2014	101.00	+2.02%	702 127	6 992	99.40	-0.10%	201 089	2 012
2.4.2014	99.00	+1.85%	370 054	3 743	99.50	+1.73%	339 679	3 446
1.4.2014	97.20	-0.81%	170 575	1 750	97.80	+0.51%	48 925	500
31.3.2014	98.00	+0.35%	186 925	1 930	97.30	-0.20%	20 141	207
28.3.2014	97.65	+1.29%	145 395	1 495	97.50	+0.20%	38 930	400
27.3.2014	96.40	-0.10%	999 122	10 345	97.30	+0.20%	63 145	650
26.3.2014	96.50	0.00%	28 820	300	97.10	-0.91%	0	0
25.3.2014	96.50	-1.53%	19 887	206	98.00	+0.30%	98 292	1 004
24.3.2014	98.00	+3.70%	532 744	5 489	97.70	-0.10%	0	0
21.3.2014	94.50	-2.07%	146 342	1 542	97.80	0.00%	0	0
20.3.2014	96.50	-0.31%	9 650	100	97.80	-0.20%	0	0
19.3.2014	96.80	+2.76%	262 233	2 721	98.00	+3.15%	176 130	1 800
18.3.2014	94.20	+0.64%	29 160	310	95.00	0.00%	33 250	350
17.3.2014	93.60	-0.53%	157 666	1 677	95.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›