STOCK - Prague Stock Exchange price chart for year 2018

• 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]
31.12.2018					60.00	+0.16%	11 100	185
28.12.2018	61.40	0.00%	843 160	13 673	59.90	-1.80%	62 412	1 030
27.12.2018	61.40	0.00%	688 328	11 283	61.00	+1.83%	245 762	4 033
21.12.2018	60.20	+3.08%	2 562 486	43 270	59.90	+0.84%	307 914	5 235
20.12.2018	58.40	-2.34%	2 759 473	46 445	59.40	+1.53%	155 975	2 615
19.12.2018	59.80	-0.33%	1 089 510	18 180	58.50	-2.50%	106 532	1 800
18.12.2018	60.00	-1.48%	156 763	2 604	60.00	-2.28%	126 474	2 111
17.12.2018	60.90	-1.93%	374 295	6 032	61.40	-0.16%	223 990	3 625
14.12.2018	62.10	-0.80%	1 003 219	16 086	61.50	-2.38%	257 243	4 164
13.12.2018	62.60	+1.95%	2 332 922	37 606	63.00	+3.27%	177 150	2 850
12.12.2018	61.40	+1.49%	4 191 395	68 765	61.00	+1.49%	136 300	2 250
11.12.2018	60.50	+0.67%	4 963 758	82 312	60.10	0.00%	297 476	4 985
10.12.2018	60.10	+0.17%	997 870	16 595	60.10	+1.17%	105 400	1 760
7.12.2018	60.00	+0.33%	1 826 318	30 329	59.40	+0.33%	24 338	410
6.12.2018	59.80	-0.33%	5 412 151	90 132	59.20	-0.83%	439 555	7 365
5.12.2018	60.00	+3.27%	5 423 990	90 657	59.70	+0.84%	1 399 941	23 729
4.12.2018	58.10	+0.35%	3 361 918	57 546	59.20	+0.68%	177 275	3 000
3.12.2018	57.90	+1.94%	1 532 167	26 401	58.80	+1.90%	175 350	3 000
30.11.2018	56.80	-1.73%	4 337 083	76 038	57.70	-1.53%	290 472	5 033
29.11.2018	57.80	-0.34%	1 425 599	24 613	58.60	-0.17%	190 125	3 250
28.11.2018	58.00	-0.85%	849 891	14 602	58.70	+0.34%	33 459	570
27.11.2018	58.50	0.00%	753 059	12 901	58.50	-1.01%	31 837	543
26.11.2018	58.50	-0.68%	530 272	9 053	59.10	+0.33%	28 935	490
23.11.2018	58.90	-0.17%	211 285	3 605	58.90	+0.85%	96 725	1 650
22.11.2018	59.00	+0.85%	735 112	12 553	58.40	-0.84%	143 896	2 445
21.11.2018	58.50	+0.86%	341 237	5 872	58.90	+1.55%	212 900	3 650
20.11.2018	58.00	-0.68%	668 627	11 505	58.00	-1.36%	15 855	273
19.11.2018	58.40	-0.51%	90 712	1 556	58.80	+0.51%	0	0
16.11.2018	58.70	-0.84%	196 434	3 342	58.50	-1.18%	203 579	3 450
15.11.2018	59.20	0.00%	1 682 623	28 536	59.20	+0.33%	88 550	1 500
14.11.2018	59.20	+0.17%	336 457	5 685	59.00	0.00%	0	0
13.11.2018	59.10	-0.17%	207 897	3 517	59.00	+0.85%	29 559	501
12.11.2018	59.20	-0.34%	795 783	13 433	58.50	-1.68%	437 747	7 437
9.11.2018	59.40	0.00%	1 545 584	26 020	59.50	+0.84%	46 808	785
8.11.2018	59.40	-0.17%	911 434	15 418	59.00	-1.00%	31 865	535
7.11.2018	59.50	+0.51%	677 844	11 424	59.60	+1.01%	420 147	7 015
6.11.2018	59.20	+1.37%	853 906	14 670	59.00	-0.16%	207 025	3 525
5.11.2018	58.40	-1.02%	720 472	12 271	59.10	-1.50%	20 675	350
2.11.2018	59.00	-1.01%	1 446 390	24 550	60.00	+1.18%	72 061	1 204
1.11.2018	59.60	+0.34%	527 778	8 865	59.30	-1.00%	40 033	675
31.10.2018	59.40	+0.68%	781 737	13 240	59.90	+1.18%	26 373	440
30.10.2018	59.00	-0.51%	405 116	6 893	59.20	-0.83%	50 664	855
29.10.2018	59.30	+2.24%	786 648	13 284	59.70	+4.37%	119 884	2 020
26.10.2018	58.00	-1.86%	725 920	12 460	57.20	-3.05%	288 402	4 966
25.10.2018	59.10	-0.34%	442 597	7 585	59.00	-1.50%	41 400	700
24.10.2018	59.30	+1.37%	1 162 802	19 719	59.90	+2.39%	184 242	3 090
23.10.2018	58.50	-1.52%	2 455 475	41 488	58.50	-2.50%	648 707	10 890
22.10.2018	59.40	-1.66%	781 491	13 066	60.00	-0.82%	27 261	454
19.10.2018	60.40	+0.67%	1 831 324	30 521	60.50	+0.83%	51 375	850
18.10.2018	60.00	0.00%	1 421 483	23 681	60.00	+0.16%	151 956	2 530
17.10.2018	60.00	+1.35%	411 167	6 838	59.90	+0.67%	71 282	1 190
16.10.2018	59.20	+0.17%	1 208 145	20 124	59.50	-0.66%	172 640	2 890
15.10.2018	59.10	-0.17%	213 457	3 590	59.90	0.00%	29 925	500
12.10.2018	59.20	-1.33%	920 598	15 475	59.90	-0.16%	233 695	3 900
11.10.2018	60.00	-0.66%	1 333 693	22 339	60.00	-1.47%	651 220	10 900
10.10.2018	60.40	+1.00%	1 245 073	20 408	60.90	+1.33%	290 116	4 731
9.10.2018	59.80	+1.53%	507 262	8 429	60.10	+1.34%	507 052	8 409
8.10.2018	58.90	-2.81%	4 330 658	71 685	59.30	-2.14%	568 625	9 353
5.10.2018	60.60	+0.83%	800 982	13 257	60.60	+0.83%	243 704	4 012
4.10.2018	60.10	+1.35%	1 288 111	21 556	60.10	+1.52%	181 010	3 020
3.10.2018	59.30	+1.72%	2 984 213	50 462	59.20	+1.71%	265 504	4 501
2.10.2018	58.30	+0.87%	772 280	13 302	58.20	+1.04%	302 100	5 210
1.10.2018	57.80	+1.40%	366 540	6 339	57.60	-0.51%	132 447	2 289
27.9.2018	57.00	-1.55%	1 877 117	32 915	57.90	+0.34%	990 561	17 286
26.9.2018	57.90	-0.86%	1 494 598	25 808	57.70	-1.36%	558 473	9 607
25.9.2018	58.40	+0.34%	560 122	9 605	58.50	-0.51%	32 776	560
24.9.2018	58.20	+0.34%	2 631 684	45 247	58.80	+1.55%	261 196	4 485
21.9.2018	58.00	0.00%	753 947	13 077	57.90	-0.85%	135 763	2 336
20.9.2018	58.00	+2.65%	1 707 896	29 687	58.40	+3.36%	353 399	6 154
19.9.2018	56.50	-0.53%	256 258	4 533	56.50	-0.70%	181 981	3 204
18.9.2018	56.80	+0.89%	307 023	5 425	56.90	+0.35%	101 189	1 785
17.9.2018	56.30	-0.53%	471 130	8 341	56.70	-0.52%	212 405	3 740
14.9.2018	56.60	-2.08%	3 569 920	62 627	57.00	-1.55%	368 771	6 425
13.9.2018	57.80	+2.12%	4 451 314	77 827	57.90	+1.57%	247 127	4 290
12.9.2018	56.60	-0.70%	3 176 391	55 889	57.00	+0.17%	535 311	9 374
11.9.2018	57.00	+0.88%	3 126 000	55 062	56.90	+0.70%	210 078	3 699
10.9.2018	56.50	-0.70%	920 878	16 387	56.50	-0.17%	211 025	3 750
7.9.2018	56.90	+0.71%	553 076	9 749	56.60	0.00%	95 936	1 698
6.9.2018	56.50	-0.53%	298 914	5 320	56.60	0.00%	61 604	1 090
5.9.2018	56.80	+0.53%	942 771	16 837	56.60	0.00%	343 628	6 113
4.9.2018	56.50	+1.25%	362 913	6 488	56.60	+0.89%	334 792	5 938
3.9.2018	55.80	-0.89%	2 479 096	44 490	56.10	-1.23%	243 955	4 347
31.8.2018	56.30	+1.81%	1 251 588	22 520	56.80	+0.88%	338 147	5 999
30.8.2018	55.30	-1.43%	5 730 289	102 646	56.30	-1.05%	549 240	9 730
29.8.2018	56.10	-2.60%	5 243 710	92 666	56.90	-1.89%	486 476	8 552
28.8.2018	57.60	0.00%	1 835 573	32 157
27.8.2018	57.60	+0.70%	1 951 004	33 502	58.00	+1.75%	451 550	7 782
24.8.2018	57.20	-1.72%	6 918 357	120 517	57.00	-3.22%	811 080	14 027
23.8.2018	58.20	-2.02%	1 564 259	26 689	58.90	-1.00%	363 009	6 084
22.8.2018	59.40	+3.13%	331 564	5 644	59.50	+2.05%	301 172	5 100
21.8.2018	57.60	-1.03%	2 768 713	47 782	58.30	+0.17%	639 969	10 968
20.8.2018	58.20	-1.02%	979 937	16 739	58.20	-2.18%	379 342	6 420
17.8.2018	58.80	+1.03%	1 119 449	18 813	59.50	+0.84%	429 807	7 188
16.8.2018	58.20	-1.52%	2 835 235	48 368	59.00	-0.84%	525 212	8 900
15.8.2018	59.10	-1.34%	1 294 596	21 806	59.50	-0.83%	379 912	6 347
14.8.2018	59.90	-0.83%	3 602 267	59 935	60.00	-1.63%	690 856	11 485
13.8.2018	60.40	-0.98%	2 750 220	45 399	61.00	-1.61%	583 925	9 540
10.8.2018	61.00	-0.16%	4 365 645	71 342	62.00	+0.32%	636 733	10 299
9.8.2018	61.10	-0.65%	1 682 171	27 400	61.80	-1.90%	413 995	6 651
8.8.2018	61.50	0.00%	10 316 659	166 926	63.00	-0.15%	1 226 788	19 393
7.8.2018	61.50	-1.60%	10 234 410	169 992	63.10	+0.31%	565 009	9 228
6.8.2018	62.50	-2.80%	4 153 267	66 030	62.90	-2.02%	263 041	4 136
3.8.2018	64.30	+0.94%	766 922	11 918	64.20	+0.62%	289 776	4 488
2.8.2018	63.70	+0.95%	367 848	5 802	63.80	+0.63%	47 900	750
1.8.2018	63.10	+0.16%	662 755	10 471	63.40	-0.15%	288 753	4 550
31.7.2018	63.00	-2.78%	3 056 773	48 400	63.50	-3.34%	380 433	6 008
30.7.2018	64.80	-2.56%	3 271 814	49 894	65.70	-1.94%	482 458	7 325
27.7.2018	66.50	-0.60%	2 343 328	35 215	67.00	-0.74%	158 990	2 370
26.7.2018	66.90	-1.18%	803 511	12 009	67.50	-0.44%	101 300	1 500
25.7.2018	67.70	+0.59%	829 225	12 307	67.80	+0.29%	72 572	1 075
24.7.2018	67.30	-1.75%	1 492 635	22 138	67.60	-0.87%	11 031	163
23.7.2018	68.50	+0.29%	54 381	798	68.20	0.00%	0	0
20.7.2018	68.30	+0.59%	211 813	3 106	68.20	-0.87%	109 516	1 600
19.7.2018	67.90	+0.30%	55 156	810	68.80	0.00%	688	10
18.7.2018	67.70	-0.59%	369 423	5 435	68.80	+1.02%	230 764	3 387
17.7.2018	68.10	+0.15%	459 307	6 749	68.10	-0.58%	17 025	250
16.7.2018	68.00	+0.29%	204 932	3 004	68.50	+0.73%	2 055	30
13.7.2018	67.80	+0.15%	31 190	460	68.00	-0.72%	85 125	1 250
12.7.2018	67.70	-0.44%	542 697	8 030	68.50	0.00%	76 170	1 120
11.7.2018	68.00	-1.16%	611 238	8 970	68.50	0.00%	309 935	4 513
10.7.2018	68.80	+1.18%	618 065	9 068	68.50	-0.29%	96 410	1 410
9.7.2018	68.00	-0.15%	925 628	13 538	68.70	-0.29%	29 080	423
4.7.2018	68.10	-0.58%	267 311	3 931	68.90	+0.58%	164 195	2 391
3.7.2018	68.50	+0.74%	167 524	2 467	68.50	+1.48%	98 812	1 456
2.7.2018	68.00	0.00%	604 241	8 890	67.50	-1.74%	103 138	1 525
29.6.2018	68.00	+0.29%	515 355	7 600	68.70	+1.77%	756	11
28.6.2018	67.80	+0.30%	301 814	4 452	67.50	0.00%	84 600	1 250
27.6.2018	67.60	-0.73%	445 255	6 564	67.50	-2.17%	136 425	2 000
26.6.2018	68.10	-1.30%	1 893 951	27 488	69.00	-1.70%	34 757	503
25.6.2018	69.00	+0.29%	1 250 019	18 096	70.20	+1.00%	46 576	667
22.6.2018	68.80	-1.01%	257 232	3 723	69.50	-0.28%	37 184	535
21.6.2018	69.50	-1.14%	213 163	3 049	69.70	-0.14%	36 735	523
20.6.2018	70.30	+2.18%	1 349 385	19 504	69.80	+0.72%	325 629	4 735
19.6.2018	68.80	-1.43%	2 034 153	29 327	69.30	-1.70%	327 131	4 694
18.6.2018	69.80	-0.85%	1 921 438	27 371	70.50	-1.67%	232 242	3 274
15.6.2018	70.40	+0.28%	942 669	13 234	71.70	+1.84%	68 115	950
14.6.2018	70.20	-1.68%	660 001	9 390	70.40	-1.53%	176 510	2 500
13.6.2018	71.40	+0.56%	515 818	7 282	71.50	+1.56%	212 751	3 000
12.6.2018	71.00	+0.42%	643 249	9 070	70.40	0.00%	25 254	355
11.6.2018	70.70	+0.14%	1 034 886	14 685	70.40	-0.14%	84 735	1 200
8.6.2018	70.60	-0.28%	739 597	10 467	70.50	-0.84%	57 975	820
7.6.2018	70.80	-2.88%	1 300 864	18 259	71.10	-1.11%	206 724	2 916
6.6.2018	72.90	-0.14%	625 492	8 729	71.90	-0.13%	17 975	250
5.6.2018	73.00	-0.68%	77 071	1 063	72.00	-1.36%	83 741	1 160
4.6.2018	73.50	+0.82%	2 334 996	32 139	73.00	0.00%	153 412	2 100
1.6.2018	72.90	-0.68%	523 494	7 180	73.00	0.00%	7 738	106
31.5.2018	73.40	+1.66%	1 937 772	26 810	73.00	-1.35%	27 056	370
30.5.2018	72.20	0.00%	1 768 841	24 377	74.00	+1.09%	73 659	1 001
29.5.2018	72.20	+0.28%	150 838	2 085	73.20	-0.27%	47 579	650
28.5.2018	72.00	-0.55%	258 487	3 581	73.40	+0.54%	31 544	430
25.5.2018	72.40	-1.36%	2 111 097	29 154	73.00	-1.35%	101 975	1 400
24.5.2018	73.40	-0.94%	309 868	4 207	74.00	-0.26%	83 027	1 121
23.5.2018	74.10	-0.27%	619 148	8 311	74.20	+0.27%	0	0
22.5.2018	74.30	-0.13%	478 598	6 446	74.00	-1.46%	19 592	263
21.5.2018	74.40	-0.93%	29 700	400	75.10	0.00%	0	0
18.5.2018	75.10	+0.27%	675 707	9 104	75.10	-0.52%	263 296	3 548
17.5.2018	74.90	-2.60%	1 941 286	25 876	75.50	-1.82%	58 663	770
16.5.2018	76.90	0.00%	1 749 111	22 578	76.90	+0.52%	5 367	70
15.5.2018	76.30	+0.26%	99 720	1 300	76.50	-0.90%	19 125	250
14.5.2018	76.10	-0.52%	65 832	864	77.20	+0.78%	25 482	330
11.5.2018	76.50	+0.79%	325 649	4 242	76.60	0.00%	0	0
10.5.2018	75.90	-0.26%	1 870 434	24 155	76.60	+1.05%	239 853	3 099
9.5.2018	76.10	+0.13%	307 066	4 011	75.80	-0.39%	3 867	51
7.5.2018	76.00	+0.40%	125 182	1 667	76.10	-0.13%	19 025	250
4.5.2018	75.70	-0.66%	415 610	5 467	76.20	-1.03%	57 151	750
3.5.2018	76.20	-1.30%	1 171 585	15 342	77.00	-1.91%	157 620	2 050
2.5.2018	77.20	+2.93%	9 640 610	122 797	78.50	+4.11%	980 745	12 562
30.4.2018	75.00	-1.45%	380 423	5 056	75.40	-0.91%	249 006	3 310
27.4.2018	76.10	-0.91%	773 595	10 055	76.10	-0.26%	72 145	950
26.4.2018	76.80	+2.40%	1 640 196	21 647	76.30	+0.39%	69 294	909
25.4.2018	75.00	-1.19%	963 550	12 972	76.00	0.00%	1 520	20
24.4.2018	75.90	+3.13%	1 272 945	16 750	76.00	+2.15%	101 160	1 340
23.4.2018	73.60	-3.41%	1 463 230	19 754	74.40	-1.45%	134 855	1 800
20.4.2018	76.20	-0.13%	317 967	4 181	75.50	-0.65%	177 178	2 335
19.4.2018	76.30	+2.69%	1 884 352	24 958	76.00	+2.56%	94 525	1 250
18.4.2018	74.30	-1.20%	1 090 406	14 694	74.10	-1.20%	229 123	3 088
17.4.2018	75.20	-0.40%	343 658	4 590	75.00	-0.66%	512 153	6 815
16.4.2018	75.50	-0.13%	899 107	11 822	75.50	-1.17%	557 429	7 640
13.4.2018	75.60	-0.79%	492 644	6 471	76.40	-2.05%	172 800	2 250
12.4.2018	76.20	-2.18%	460 516	6 038	78.00	+1.03%	292 150	3 750
11.4.2018	77.90	+1.04%	1 193 314	15 376	77.20	+0.25%	174 632	2 264
10.4.2018	77.10	+1.58%	1 792 490	23 359	77.00	+1.31%	98 201	1 280
9.4.2018	75.90	+0.13%	301 523	3 958	76.00	-1.29%	435 085	5 710
6.4.2018	75.80	0.00%	96 438	1 272	77.00	+0.65%	7 700	100
5.4.2018	75.80	-0.26%	2 987 347	38 845	76.50	+0.92%	311 534	4 042
4.4.2018	76.00	+2.01%	2 422 507	32 071	75.80	+2.01%	148 024	1 959
3.4.2018	74.50	+2.19%	1 139 955	15 404	74.30	+2.06%	166 435	2 250
29.3.2018	72.90	+0.55%	2 250 710	30 428	72.80	-0.27%	586 985	7 918
28.3.2018	72.50	+2.98%	1 658 199	22 957	73.00	+2.81%	492 296	6 800
27.3.2018	70.40	-0.98%	3 940 639	56 692	71.00	-1.11%	790 736	11 386
26.3.2018	71.10	-0.84%	622 681	8 753	71.80	-0.13%	53 822	752
23.3.2018	71.70	-0.42%	1 256 727	17 608	71.90	-0.13%	175 772	2 465
22.3.2018	72.00	0.00%	3 072 844	43 183	72.00	-1.50%	948 128	13 311
21.3.2018	72.00	-3.61%	4 697 849	64 458	73.10	-2.66%	517 857	7 065
20.3.2018	74.70	-0.80%	1 029 858	13 828	75.10	-1.05%	87 108	1 163
19.3.2018	75.30	-1.70%	1 658 139	22 046	75.90	-0.65%	96 071	1 270
16.3.2018	76.60	0.00%	848 397	11 249	76.40	-0.13%	235 425	3 110
15.3.2018	76.60	+0.92%	404 708	5 375	76.50	0.00%	390 164	5 122
14.3.2018	75.90	-0.13%	383 899	5 074	76.50	-1.54%	217 076	2 826
13.3.2018	76.00	-0.26%	2 338 681	31 002	77.70	-0.12%	588 967	7 674
‹‹ First 60 ‹‹ First 20 Next 200 ›