STOCK - Prague Stock Exchange price chart for year 2015

• 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 2021 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]
31.12.2015
30.12.2015	50.85	-0.29%	703 663	13 976	50.90	+0.59%	155 514	3 065
29.12.2015	51.00	0.00%	275 648	5 411	50.60	-0.39%	139 202	2 728
28.12.2015	51.00	0.00%	137 514	2 715	50.80	-0.78%	43 485	850
23.12.2015	51.00	+0.39%	496 673	9 710	51.20	0.00%	75 308	1 469
22.12.2015	50.80	-1.07%	603 498	11 733	51.20	-0.38%	116 338	2 265
21.12.2015	51.35	+2.70%	2 354 504	46 468	51.40	+4.89%	455 665	9 035
18.12.2015	50.00	-0.30%	2 769 765	55 962	49.00	-2.00%	323 991	6 471
17.12.2015	50.15	-1.08%	1 449 852	28 743	50.00	-1.76%	859 071	16 966
16.12.2015	50.70	+5.08%	4 020 024	80 117	50.90	+4.30%	732 857	14 621
15.12.2015	48.25	+0.52%	490 829	10 199	48.80	+0.61%	279 367	5 770
14.12.2015	48.00	+2.35%	2 865 815	59 674	48.50	+1.89%	985 484	20 302
11.12.2015	46.90	+6.59%	6 089 235	129 648	47.60	+7.20%	955 971	20 367
10.12.2015	44.00	+4.76%	2 088 215	48 372	44.40	+4.71%	715 590	16 484
9.12.2015	42.00	+4.35%	952 149	23 090	42.40	+4.17%	656 423	15 824
8.12.2015	40.25	+2.29%	1 737 273	44 137	40.70	-1.92%	552 445	13 800
7.12.2015	39.35	-3.08%	6 210 854	155 396	39.90	-3.85%	772 689	19 041
4.12.2015	40.60	-0.12%	5 858 771	142 585	41.50	-1.89%	703 144	16 833
3.12.2015	40.65	-2.75%	6 933 698	167 840	42.30	-3.86%	979 114	23 167
2.12.2015	41.80	+1.95%	6 860 418	158 603	44.00	-3.93%	734 487	16 433
1.12.2015	41.00	-9.89%	8 226 625	188 883	45.80	-2.96%	819 755	17 698
30.11.2015	45.50	-32.39%	46 521 182	1 028 885	47.20	-27.04%	3 455 167	70 995
27.11.2015	67.30	+1.66%	292 498	4 375	64.70	-2.85%	434 373	6 586
26.11.2015	66.20	+1.69%	430 591	6 544	66.60	+0.60%	139 290	2 094
25.11.2015	65.10	-2.18%	742 263	11 308	66.20	-0.89%	212 912	3 197
24.11.2015	66.55	-2.85%	1 583 663	23 705	66.80	-2.76%	240 837	3 561
23.11.2015	68.50	-0.72%	525 902	7 718	68.70	-0.57%	310 147	4 504
20.11.2015	69.00	0.00%	66 033	957	69.10	+0.14%	186 976	2 691
19.11.2015	69.00	0.00%	214 116	3 100	69.00	0.00%	17 250	250
18.11.2015	69.00	-1.99%	292 905	4 245	69.00	-1.42%	63 978	925
16.11.2015	70.40	+2.18%	4 928	70	70.00	0.00%	2 310	33
13.11.2015	68.90	+0.29%	9 164	133	70.00	0.00%	4 900	70
12.11.2015	68.70	-2.69%	120 226	1 731	70.00	-1.12%	108 198	1 541
11.11.2015	70.60	+0.86%	7 131	101	70.80	+0.28%	50 693	715
10.11.2015	70.00	+0.29%	46 033	656	70.60	-0.56%	121 916	1 726
9.11.2015	69.80	+0.29%	16 322	233	71.00	+0.99%	6 738	96
6.11.2015	69.60	-0.93%	252 642	3 622	70.30	-0.98%	121 454	1 717
5.11.2015	70.25	-1.75%	186 575	2 641	71.00	-0.97%	93 652	1 312
4.11.2015	71.50	-0.69%	288 537	4 022	71.70	-0.27%	107 204	1 490
3.11.2015	72.00	+1.48%	72 000	1 000	71.90	+0.98%	46 531	653
2.11.2015	70.95	-0.21%	569 355	7 993	71.20	+0.28%	7 408	104
30.10.2015	71.10	-0.35%	30 564	427	71.00	+0.14%	7 100	100
29.10.2015	71.35	-0.35%	181 209	2 524	70.90	-0.83%	61 074	860
27.10.2015	71.60	-0.14%	534 958	7 449	71.50	0.00%	77 775	1 090
26.10.2015	71.70	0.00%	589 879	8 199	71.50	+2.14%	0	0
23.10.2015	71.70	+1.85%	1 223 820	17 226	70.00	+0.71%	157 475	2 250
22.10.2015	70.40	+1.37%	324 455	4 648	69.50	+0.72%	46 725	675
21.10.2015	69.45	+1.39%	412 519	5 955	69.00	+0.29%	34 500	500
20.10.2015	68.50	+0.07%	241 589	3 510	68.80	+0.29%	10 320	150
19.10.2015	68.45	+0.51%	739 789	10 803	68.60	+0.88%	34 200	500
16.10.2015	68.10	+4.85%	989 535	14 593	68.00	+1.79%	84 650	1 250
15.10.2015	64.95	-1.81%	1 498 692	22 862	66.80	0.00%	0	0
14.10.2015	66.15	-0.97%	383 745	5 761	66.80	-0.89%	118 890	1 770
13.10.2015	66.80	-0.67%	491 239	7 361	67.40	-1.60%	69 303	1 025
12.10.2015	67.25	-0.30%	342 163	5 083	68.50	-1.15%	34 150	500
9.10.2015	67.45	+0.67%	105 323	1 550	69.30	+3.27%	51 643	760
8.10.2015	67.00	-0.59%	133 629	1 990	67.10		69 456	1 032
7.10.2015	67.40	+0.30%	98 146	1 455	68.30	+0.73%	2 732	40
6.10.2015	67.20	+0.60%	427 378	6 385	67.80	-0.29%	91 475	1 350
5.10.2015	66.80	-0.74%	962 510	14 336	68.00	-1.30%	107 465	1 580
2.10.2015	67.30	-2.60%	1 239 757	18 222	68.90	-0.57%	213 750	3 100
1.10.2015	69.10	-1.00%	129 594	1 870	69.30	0.00%	0	0
30.9.2015	69.80	-0.43%	93 777	1 333	69.30	+0.43%	0	0
29.9.2015	70.10	-1.27%	127 265	1 809	69.00	-2.81%	26 810	385
25.9.2015	71.00	+1.36%	280 159	3 933	71.00	+0.42%	84 147	1 190
24.9.2015	70.05	-0.21%	1 135 813	16 172	70.70	+1.00%	8 343	118
23.9.2015	70.20	-1.13%	360 330	5 010	70.00	-0.14%	33 950	485
22.9.2015	71.00	+0.50%	569 038	7 939	70.10	+3.08%	84 220	1 182
21.9.2015	70.65	+1.65%	272 861	3 876	68.00	-1.44%	20 675	300
18.9.2015	69.50	+0.65%	99 185	1 416	69.00	-0.14%	17 335	250
17.9.2015	69.05	0.00%	0	0	69.10	-1.28%	62 543	887
16.9.2015	69.05	-1.36%	628 834	8 967	70.00	+0.57%	87 600	1 250
15.9.2015	70.00	+1.45%	435 575	6 231	69.60	-0.42%	44 264	630
14.9.2015	69.00	-2.40%	435 261	6 277	69.90	-1.54%	88 790	1 268
11.9.2015	70.70	+0.28%	121 493	1 728	71.00	0.00%	21 856	308
10.9.2015	70.50	-0.28%	192 491	2 706	71.00	+1.28%	17 750	250
9.9.2015	70.70	+0.93%	148 627	2 082	70.10	+0.86%	17 525	250
8.9.2015	70.05	-2.16%	228 633	3 239	69.50	-1.41%	52 679	750
7.9.2015	71.60	-1.17%	120 153	1 684	70.50	-0.70%	15 898	225
4.9.2015	72.45	+0.07%	60 910	860	71.00	+0.99%	16 543	233
3.9.2015	72.40	+0.14%	44 542	625	70.30	-0.56%	7 030	100
2.9.2015	72.30	+1.12%	656 113	9 345	70.70	-3.15%	171 262	2 422
1.9.2015	71.50	-3.38%	451 943	6 257	73.00	+0.68%	36 450	500
31.8.2015	74.00	+4.23%	888 631	12 020	72.50	+0.27%	119 069	1 649
28.8.2015	71.00	+0.42%	146 637	2 062	72.30	-0.27%	940	13
27.8.2015	70.70	-2.62%	244 796	3 438	72.50	0.00%	0	0
26.8.2015	72.60	-0.27%	57 062	789	72.50	+0.13%	35 851	500
25.8.2015	72.80	+5.28%	805 406	11 350	72.40	+4.77%	105 313	1 493
24.8.2015	69.15	-6.17%	2 171 870	31 070	69.10	-5.34%	110 146	1 568
21.8.2015	73.70	+3.66%	2 723 890	37 806	73.00	+3.98%	165 129	2 280
20.8.2015	71.10	+0.42%	2 396 109	34 758	70.20	-2.50%	350 915	5 100
19.8.2015	70.80	+1.00%	828 949	11 755	72.00	+0.98%	146 490	2 050
18.8.2015	70.10	-2.37%	1 850 109	26 228	71.30	+0.28%	210 190	2 940
17.8.2015	71.80	+0.21%	181 230	2 525	71.10	-2.46%	26 577	370
14.8.2015	71.65	-1.31%	771 833	10 701	72.90	-0.13%	53 771	740
13.8.2015	72.60	-0.48%	427 745	5 876	73.00	-0.94%	16 790	230
12.8.2015	72.95	-0.34%	671 521	9 196	73.70	-0.40%	18 647	253
11.8.2015	73.20	-1.55%	504 647	6 871	74.00	-0.67%	77 720	1 050
10.8.2015	74.35	+0.47%	234 327	3 170	74.50	0.00%	0	0
7.8.2015	74.00	-0.94%	197 118	2 667	74.50	0.00%	0	0
6.8.2015	74.70	+0.95%	80 784	1 088	74.50	+1.08%	31 780	427
5.8.2015	74.00	+1.23%	322 677	4 298	73.70	+0.40%	42 992	580
4.8.2015	73.10	-1.88%	58 842	793	73.40	+0.13%	22 045	300
3.8.2015	74.50	+0.40%	37 623	505	73.30	+0.41%	36 650	500
31.7.2015	74.20	-0.27%	16 237	218	73.00	-1.35%	38 781	527
30.7.2015	74.40	+0.54%	68 812	928	74.00	+0.68%	18 500	250
29.7.2015	74.00	+0.89%	53 353	728	73.50	-0.67%	7 350	100
28.7.2015	73.35	-0.41%	881 590	12 017	74.00	-0.40%	14 060	190
27.7.2015	73.65	-0.61%	407 521	5 507	74.30	-0.93%	37 150	500
24.7.2015	74.10	-0.13%	74 161	1 000	75.00	0.00%	18 740	250
23.7.2015	74.20	-0.07%	89 167	1 201	75.00	-0.53%	40 306	541
22.7.2015	74.25	-0.07%	64 159	864	75.40	+1.48%	32 186	429
21.7.2015	74.30	+0.20%	121 146	1 610	74.30	-0.26%	966	13
20.7.2015	74.15	-0.47%	117 357	1 580	74.50	+0.13%	18 625	250
17.7.2015	74.50	+0.13%	87 516	1 168	74.40	-1.45%	182 601	2 447
16.7.2015	74.40	+0.68%	683 126	9 104	75.50	+1.20%	175 630	2 340
15.7.2015	73.90	-0.07%	196 346	2 649	74.60	+0.81%	18 650	250
14.7.2015	73.95	+0.14%	28 713	388	74.00	0.00%	22 970	310
13.7.2015	73.85	+0.75%	232 003	3 095	74.00	-0.93%	66 580	900
10.7.2015	73.30	-1.35%	206 839	2 793	74.70	+0.94%	37 175	500
9.7.2015	74.30	+0.54%	403 855	5 387	74.00	-0.13%	19 980	270
8.7.2015	73.90	-1.47%	38 676	522	74.10	+0.13%	0	0
7.7.2015	75.00	-0.13%	7 500	100	74.00	-0.67%	20 720	280
3.7.2015	75.10	-0.07%	127 742	1 704	74.50	0.00%	37 514	503
2.7.2015	75.15	+1.55%	34 615	466	74.50	-0.53%	30 523	410
1.7.2015	74.00	+0.54%	462 131	6 202	74.90	+0.13%	83 121	1 114
30.6.2015	73.60	+0.89%	765 896	10 529	74.80	+3.31%	7 480	100
29.6.2015	72.95	+0.14%	1 102 867	15 130	72.40	-3.20%	51 768	709
26.6.2015	72.85	-1.02%	903 357	12 340	74.80	0.00%	0	0
25.6.2015	73.60	-0.54%	356 998	4 830	74.80		38 136	510
24.6.2015	74.00	+1.02%	168 723	2 278	73.50	+0.54%	31 468	423
23.6.2015	73.25	-1.28%	11 998	163	73.10	-1.48%	2 924	40
22.6.2015	74.20	-0.74%	1 603 022	21 818	74.20	-0.93%	51 659	698
19.6.2015	74.75	+1.42%	313 693	4 196	74.90	+1.21%	3 745	50
18.6.2015	73.70	-0.41%	318 702	4 307	74.00	+1.36%	62 728	850
17.6.2015	74.00	0.00%	221 377	2 995	73.00	-0.68%	30 700	420
16.6.2015	74.00	-0.67%	33 278	450	73.50	-0.67%	36 750	500
15.6.2015	74.50	+0.27%	126 115	1 700	74.00	-1.85%	75 785	1 016
12.6.2015	74.30	-2.24%	238 800	3 191	75.40	-0.78%	108 086	1 425
11.6.2015	76.00	+2.84%	3 909 804	51 404	76.00	+4.39%	127 325	1 693
10.6.2015	73.90	0.00%	712 198	9 653	72.80	-2.93%	3 786	52
9.6.2015	73.90	-0.27%	558 611	7 644	75.00	+0.67%	77 856	1 040
8.6.2015	74.10	+0.82%	2 212 253	30 038	74.50	+0.67%	11 175	150
5.6.2015	73.50	-1.87%	59 997	806	74.00	+0.81%	4 440	60
4.6.2015	74.90	-0.40%	180 966	2 444	73.40	-2.00%	43 125	585
3.6.2015	75.20	-1.05%	1 811 139	24 402	74.90	-0.79%	127 689	1 698
2.6.2015	76.00	+0.46%	50 462	671	75.50	0.00%	37 750	500
1.6.2015	75.65	+0.46%	1 442 906	18 974	75.50	-0.39%	81 415	1 075
29.5.2015	75.30	0.00%	148 052	1 959	75.80	-0.52%	66 975	885
28.5.2015	75.30	-1.18%	230 986	3 032	76.20	+0.92%	19 050	250
27.5.2015	76.20	+1.33%	854 564	11 250	75.50	0.00%	122 981	1 630
26.5.2015	75.20	+3.58%	4 026 985	53 779	75.50	+2.16%	231 739	3 100
25.5.2015	72.60	-1.56%	76 267	1 048	73.90	-0.26%	128 050	1 750
22.5.2015	73.75	+0.34%	835 881	11 379	74.10	+0.13%	45 113	607
21.5.2015	73.50	+2.23%	463 550	6 300	74.00	+2.06%	222 060	3 000
20.5.2015	71.90	-3.55%	776 796	10 631	72.50	-2.55%	330 160	4 485
19.5.2015	74.55	+3.90%	2 993 671	41 350	74.40	+3.33%	332 784	4 630
18.5.2015	71.75	-1.03%	99 501	1 380	72.00	-0.82%	78 498	1 090
15.5.2015	72.50	+0.90%	49 316	680	72.60	+0.27%	139 155	1 916
14.5.2015	71.85	-0.48%	121 573	1 689	72.40	+0.97%	37 498	520
13.5.2015	72.20	-1.10%	774 710	10 736	71.70	-1.51%	89 925	1 250
12.5.2015	73.00	+0.07%	120 136	1 652	72.80	+0.13%	41 445	570
11.5.2015	72.95	+1.32%	445 552	6 156	72.70	+0.55%	207 204	2 865
7.5.2015	72.00	+0.28%	250 972	3 531	72.30	+0.97%	20 228	280
6.5.2015	71.80	-0.42%	502 876	7 044	71.60	-0.83%	108 093	1 500
5.5.2015	72.10	-2.76%	7 722 915	110 272	72.20	-2.43%	1 019 085	14 385
4.5.2015	74.15	+1.44%	783 879	10 764	74.00	+0.95%	215 105	2 905
30.4.2015	73.10	-1.35%	5 526 074	75 686	73.30	-1.34%	549 765	7 451
29.4.2015	74.10	-0.80%	2 057 230	27 820	74.30	-2.10%	355 917	4 760
28.4.2015	74.70	-0.40%	1 849 054	24 669	75.90	0.00%	216 354	2 860
27.4.2015	75.00	-1.64%	3 653 193	48 487	75.90	-1.42%	189 338	2 480
24.4.2015	76.25	-1.29%	1 793 923	23 583	77.00	-0.51%	93 904	1 220
23.4.2015	77.25	+1.51%	133 424	1 733	77.40	+0.51%	19 350	250
22.4.2015	76.10	-0.78%	279 095	3 649	77.00	-0.51%	36 482	472
21.4.2015	76.70	+0.26%	66 843	870	77.40	0.00%	31 401	406
20.4.2015	76.50	-1.54%	211 842	2 758	77.40	+0.12%	57 975	750
17.4.2015	77.70	+1.70%	2 671 204	34 840	77.30	-0.12%	213 858	2 767
16.4.2015	76.40	-0.84%	828 440	10 783	77.40	-0.76%	184 640	2 379
15.4.2015	77.05	+0.13%	573 173	7 445	78.00	+1.03%	394 961	5 085
14.4.2015	76.95	+1.65%	1 340 345	17 543	77.20	+0.78%	200 289	2 600
13.4.2015	75.70	-0.72%	1 394 186	18 360	76.60	-1.28%	240 025	3 122
10.4.2015	76.25	-0.65%	969 307	12 677	77.60	+0.77%	100 882	1 303
9.4.2015	76.75	-0.45%	3 610 623	47 030	77.00	-0.90%	299 978	3 880
8.4.2015	77.10	+0.78%	3 210 214	41 764	77.70	+0.90%	166 740	2 150
7.4.2015	76.50	-0.78%	2 721 184	35 460	77.00	-1.66%	147 791	1 900
3.4.2015					78.30	-0.12%	25 132	322
2.4.2015	77.10	-0.45%	1 992 189	25 935	78.40	+0.38%	264 964	3 403
1.4.2015	77.45	-2.58%	2 270 360	29 151	78.10	-2.00%	224 427	2 830
31.3.2015	79.50	-0.50%	246 003	3 102	79.70	+0.12%	0	0
30.3.2015	79.90	-1.36%	915 597	11 449	79.60	-0.50%	74 200	930
27.3.2015	81.00	+0.31%	1 033 038	12 839	80.00	0.00%	172 897	2 145
26.3.2015	80.75	-0.19%	482 996	6 055	80.00	-1.23%	164 975	2 070
25.3.2015	80.90	-1.94%	4 740 231	58 830	81.00	-2.76%	287 115	3 564
24.3.2015	82.50	-1.14%	451 974	5 427	83.30	-0.95%	77 288	925
23.3.2015	83.45	-2.68%	313 680	3 716	84.10	-0.94%	198 645	2 350
20.3.2015	85.75	+0.12%	1 762 599	20 791	84.90	-0.70%	164 161	1 949
19.3.2015	85.65	+1.96%	1 459 710	17 198	85.50	+1.18%	157 543	1 865
18.3.2015	84.00	-0.88%	1 309 501	15 422	84.50	-0.58%	165 955	1 950
17.3.2015	84.75	+1.86%	2 742 363	32 217	85.00	+3.65%	381 028	4 477
16.3.2015	83.20	-0.24%	1 952 967	23 757	82.00	-1.08%	423 489	5 146
‹‹ First 60 ‹‹ First 20 Next 200 ›