VET ASSETS - Prague Stock Exchange price chart for year 2009

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (56)
  • Diskuze (3519)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 Interactive

The Prague Sotck Exchange and RM-System - daily results - VET ASSETS
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	12.57	0.00%	0	0	10.20	0.00%	0	0
29.12.2009	12.57	0.00%	0	0	10.20	-3.77%	7 225	708
28.12.2009	12.57	0.00%	0	0	10.60	-0.93%	604	57
23.12.2009	12.57	0.00%	0	0	10.70	+2.88%	749	70
22.12.2009	12.57	0.00%	0	0	10.40	0.00%	0	0
21.12.2009	12.57	0.00%	0	0	10.50	0.00%	526	50
18.12.2009	12.57	0.00%	0	0	10.50	+3.96%	24 638	2 445
17.12.2009	12.57	0.00%	0	0	10.10	-3.81%	74	7
16.12.2009	12.57	0.00%	0	0	10.50	0.00%	0	0
15.12.2009	12.57	0.00%	0	0	10.50	0.00%	0	0
14.12.2009	12.57	0.00%	0	0	10.50	-2.78%	61	6
11.12.2009	12.57	0.00%	0	0	10.80	+3.85%	19 159	1 876
10.12.2009	12.57	0.00%	0	0	10.40	0.00%	0	0
9.12.2009	12.57	0.00%	0	0	10.40	+0.97%	12 101	1 180
8.12.2009	12.57	0.00%	0	0	10.30	-1.90%	28 200	2 826
7.12.2009	12.57	0.00%	0	0	10.50	0.00%	0	0
4.12.2009	12.57	0.00%	0	0	10.50	0.00%	158	15
3.12.2009	12.57	0.00%	0	0	10.50	+3.96%	1 365	130
2.12.2009	12.57	0.00%	0	0	10.10	-3.81%	15 150	1 500
1.12.2009	12.57	-0.24%	1 257	100	10.50	0.00%	12 915	1 230
30.11.2009	12.60	0.00%	0	0	10.50	+2.94%	22 185	2 170
27.11.2009	12.60	0.00%	0	0	10.20	-3.77%	39 945	3 830
26.11.2009	12.60	0.00%	0	0	10.60	-1.85%	6 025	570
25.11.2009	12.60	+0.08%	214	17	10.80	0.00%	0	0
24.11.2009	12.59	0.00%	0	0	10.80	0.00%	21 600	2 000
23.11.2009	12.59	0.00%	0	0	10.80	0.00%	0	0
20.11.2009	12.59	0.00%	0	0	10.90	0.00%	0	0
19.11.2009	12.59	+0.80%	881	70	10.60	-7.83%	70 383	6 498
18.11.2009	12.49	0.00%	0	0	11.50	+1.77%	17 273	1 502
16.11.2009	12.49	+13.34%	1 249	100	11.30	0.00%	0	0
13.11.2009	11.02	+4.95%	0	0	11.30	+1.80%	12 723	1 133
12.11.2009	10.50	0.00%	0	0	11.10	-1.77%	19 455	1 750
11.11.2009	10.50	0.00%	0	0	11.30	0.00%	283	25
10.11.2009	10.50	0.00%	0	0	11.30	+4.63%	1 469	130
9.11.2009	10.50	0.00%	0	0	10.80	-4.42%	3 496	320
6.11.2009	10.50	0.00%	0	0	11.30	+1.80%	2 268	206
5.11.2009	10.50	0.00%	0	0	11.10	0.00%	34 240	3 100
4.11.2009	10.50	0.00%	0	0	11.10	-3.48%	8 910	800
3.11.2009	10.50	+5.00%	0	0	11.50	+3.60%	2 300	200
2.11.2009	10.00	-8.26%	1 000	100	11.10	-0.89%	55 800	5 000
30.10.2009	10.90	0.00%	0	0	11.20	0.00%	0	0
29.10.2009	10.90	0.00%	0	0	11.00	-2.65%	25 342	2 300
27.10.2009	10.90	0.00%	0	0	11.30	+0.89%	1 695	150
26.10.2009	10.90	0.00%	0	0	11.20	-5.08%	5 399	480
23.10.2009	10.90	0.00%	0	0	11.80	-0.84%	14 701	1 283
22.10.2009	10.90	0.00%	0	0	11.90	0.00%	7 925	666
21.10.2009	10.90	0.00%	0	0	11.90	0.00%	30 518	2 600
20.10.2009	10.90	0.00%	0	0	11.90	+3.48%	1 378	120
19.10.2009	10.90	0.00%	0	0	11.50	0.00%	0	0
16.10.2009	10.90	0.00%	0	0	11.50	0.00%	23 208	2 078
15.10.2009	10.90	0.00%	240	22	11.50	-4.17%	51 140	4 433
14.10.2009	10.90	-0.09%	87	8	12.00	+3.45%	10 688	912
13.10.2009	10.91	-0.82%	8 977	823	11.60	-1.69%	21 861	1 853
12.10.2009	11.00	0.00%	0	0	11.80	-2.48%	63 488	5 371
9.10.2009	11.00	0.00%	0	0	12.10	0.00%	20 735	1 705
8.10.2009	11.00	0.00%	0	0	12.10	0.00%	24 259	2 005
7.10.2009	11.00	0.00%	0	0	12.10	0.00%	472	39
6.10.2009	11.00	-5.09%	1 100	100	12.10	+0.83%	48	4
5.10.2009	11.59	0.00%	0	0	12.00	0.00%	0	0
2.10.2009	11.59	-5.00%	24 223	2 090	12.00	-4.00%	41 770	3 479
1.10.2009	12.20	0.00%	0	0	12.50	+2.46%	2 500	200
30.9.2009	12.20	0.00%	0	0	12.20	-0.81%	3 019	250
29.9.2009	12.20	0.00%	0	0	12.30	0.00%	615	50
25.9.2009	12.20	0.00%	0	0	12.30	0.00%	21 324	1 734
24.9.2009	12.20	+0.74%	2 074	170	12.30	0.00%	12 465	1 032
23.9.2009	12.11	-4.95%	6 382	527	12.30	0.00%	13 193	1 071
22.9.2009	12.74	0.00%	0	0	12.30	0.00%	0	0
21.9.2009	12.74	0.00%	0	0	12.20	-2.40%	30 899	2 540
18.9.2009	12.74	0.00%	0	0	12.50	0.00%	125	10
17.9.2009	12.74	-4.21%	2 548	200	12.50	-0.79%	5 734	460
16.9.2009	13.30	0.00%	0	0
15.9.2009	13.30	0.00%	0	0	12.60	+1.61%	6 653	528
14.9.2009	13.30	0.00%	0	0	12.40	-0.80%	31 201	2 500
11.9.2009	13.30	0.00%	0	0	12.50	-1.57%	25 630	2 050
10.9.2009	13.30	0.00%	0	0	12.70	+2.42%	3 473	277
9.9.2009	13.30	0.00%	0	0	12.40	-0.80%	34 832	2 809
8.9.2009	13.30	0.00%	13 300	1 000	12.50	+1.63%	39 727	3 130
7.9.2009	13.30	0.00%	0	0	12.30	0.00%	32 596	2 585
4.9.2009	13.30	0.00%	0	0	12.30	-3.15%	14 840	1 200
3.9.2009	13.30	+4.72%	1 995	150	12.70	+5.83%	9 243	731
2.9.2009	12.70	0.00%	0	0	12.00	-5.51%	71 627	5 883
1.9.2009	12.70	+5.75%	127	10	12.70	0.00%	19 253	1 527
31.8.2009	12.01	-0.74%	12 010	1 000	12.70	+1.60%	32 169	2 517
28.8.2009	12.10	0.00%	0	0	12.50	+0.81%	12 822	1 012
27.8.2009	12.10	0.00%	0	0	12.40	-3.88%	9 970	800
26.8.2009	12.10	-0.08%	12 100	1 000	12.90	0.00%	13 095	1 050
25.8.2009	12.11	-7.35%	17 849	1 474	12.90	+2.38%	75 462	6 031
24.8.2009	13.07	0.00%	0	0	12.60	+1.61%	59 654	4 757
21.8.2009	13.07	0.00%	0	0	12.40	0.00%	24 810	2 000
20.8.2009	13.07	0.00%	0	0	12.40	+0.81%	9 026	712
19.8.2009	13.07	0.00%	0	0	12.30	-3.91%	1 230	100
18.8.2009	13.07	+8.92%	24 872	1 903	12.80	+5.79%	41 337	3 268
17.8.2009	12.00	0.00%	0	0	12.10	-2.42%	30 324	2 502
14.8.2009	12.00	0.00%	0	0	12.40	-3.88%	107 039	8 460
13.8.2009	12.00	0.00%	0	0	12.90	+3.20%	32 406	2 572
12.8.2009	12.00	0.00%	600	50	12.50	0.00%	0	0
11.8.2009	12.00	0.00%	0	0	12.50	-0.79%	282 682	23 390
10.8.2009	12.00	0.00%	0	0	12.60	-0.79%	12 600	1 000
7.8.2009	12.00	0.00%	0	0	12.70	-2.31%	93 504	7 350
6.8.2009	12.00	0.00%	0	0	13.00	-0.76%	21 740	1 700
5.8.2009	12.00	0.00%	11 004	917	13.10	+0.77%	57 976	4 490
4.8.2009	12.00	-7.69%	8 664	722	13.00	0.00%	1 526	116
3.8.2009	13.00	+6.56%	781	60	13.00	+3.17%	80 099	6 003
31.7.2009	12.20	0.00%	0	0	12.60	-8.70%	27 123	2 105
30.7.2009	12.20	+10.41%	7 320	600	13.80	0.00%	69 283	5 415
29.7.2009	11.05	0.00%	0	0	13.80	+14.05%	171 358	12 556
28.7.2009	11.05	-4.99%	376	34	12.10	-3.97%	51 658	4 019
27.7.2009	11.63	-7.99%	267	23	12.60	-8.03%	151 491	11 661
24.7.2009	12.64	-4.96%	3 160	250	13.70	-1.44%	35 236	2 512
23.7.2009	13.30	0.00%	0	0	13.90	0.00%	0	0
22.7.2009	13.30	0.00%	0	0	13.90	+2.21%	5 534	398
21.7.2009	13.30	0.00%	0	0	13.60	-2.86%	32 333	2 377
20.7.2009	13.30	-5.00%	9 886	723	14.00	+1.45%	153 864	10 802
17.7.2009	14.00	0.00%	0	0	13.80	+15.97%	143 306	11 247
16.7.2009	14.00	0.00%	0	0	11.90	+8.18%	17 519	1 510
15.7.2009	14.00	0.00%	0	0	11.00	0.00%	0	0
14.7.2009	14.00	0.00%	0	0	11.00	0.00%	0	0
13.7.2009	14.00	0.00%	0	0	11.60	-0.85%	35	3
10.7.2009	14.00	0.00%	0	0	11.70	0.00%	0	0
9.7.2009	14.00	0.00%	0	0	11.70	+1.74%	15 131	1 306
8.7.2009	14.00	0.00%	0	0	11.50	+9.52%	2 185	190
7.7.2009	14.00	0.00%	0	0	10.50	-0.94%	12 647	1 200
3.7.2009	14.00	0.00%	0	0	10.60	0.00%	0	0
2.7.2009	14.00	0.00%	0	0	10.50	-2.78%	5 761	548
1.7.2009	14.00	0.00%	0	0	10.80	-6.90%	9 911	941
30.6.2009	14.00	0.00%	0	0	11.60	+5.45%	534	46
29.6.2009	14.00	0.00%	0	0	11.00	-1.79%	42 327	3 916
26.6.2009	14.00	0.00%	0	0	11.20	+6.67%	9 035	768
25.6.2009	14.00	0.00%	0	0	10.50	-17.32%	8 512	763
24.6.2009	14.00	0.00%	0	0	12.70	+10.43%	254	20
23.6.2009	14.00	0.00%	0	0	11.50	+11.65%	10 501	926
22.6.2009	14.00	0.00%	0	0	10.30	-14.88%	35 126	3 315
19.6.2009	14.00	0.00%	0	0	12.10	+0.83%	24 200	2 000
18.6.2009	14.00	0.00%	0	0	12.00	-3.23%	26 792	2 240
17.6.2009	14.00	0.00%	0	0	12.40	-0.80%	13 640	1 100
16.6.2009	14.00	0.00%	0	0	12.50	-6.72%	1 908	151
15.6.2009	14.00	0.00%	0	0
12.6.2009	14.00	0.00%	0	0	12.30	-10.87%	29 880	2 448
11.6.2009	14.00	0.00%	0	0	13.80	+0.73%	66 927	5 234
10.6.2009	14.00	0.00%	0	0	13.70	-1.44%	12 902	999
9.6.2009	14.00	0.00%	0	0	13.90	0.00%	4 514	345
8.6.2009	14.00	0.00%	0	0	13.90	-2.11%	514	39
5.6.2009	14.00	0.00%	0	0	14.20	+1.43%	767	54
4.6.2009	14.00	0.00%	0	0	14.00	-2.10%	1 127	84
3.6.2009	14.00	0.00%	0	0	14.30	+2.88%	18 457	1 301
2.6.2009	14.00	0.00%	0	0	13.90	+2.96%	63 680	4 600
1.6.2009	14.00	0.00%	0	0	13.50	0.00%	29 220	2 105
29.5.2009	14.00	-0.71%	1 624	116	13.50	+16.38%	5 382	425
28.5.2009	14.10	0.00%	0	0	11.60	0.00%	0	0
27.5.2009	14.10	0.00%	0	0	11.40	-17.99%	39 608	3 154
26.5.2009	14.10	0.00%	0	0	13.90	-6.08%	27 800	2 000
25.5.2009	14.10	+0.71%	7 050	500	14.80	0.00%	121 862	9 147
22.5.2009	14.00	0.00%	0	0	14.80	0.00%	17 542	1 183
21.5.2009	14.00	0.00%	24 542	1 748	14.80	-16.38%	78 915	5 365
20.5.2009	14.00	0.00%	560	40	17.70	+20.41%	100 762	6 114
19.5.2009	14.00	0.00%	840	60	14.70	+9.70%	70 521	5 125
18.5.2009	14.00	+4.09%	2 800	200	13.40	+7.20%	35 360	2 650
15.5.2009	13.45	+10.25%	6 435	477	12.50	+0.81%	62 770	5 128
14.5.2009	12.20	+7.96%	939	77	12.40	+1.64%	31 540	2 564
13.5.2009	11.30	+7.93%	4 520	400	12.20	+3.39%	25 600	2 073
12.5.2009	10.47	+4.91%	4 039	397
11.5.2009	9.98	+11.01%	37 329	3 737	9.50	-4.04%	37 051	3 819
7.5.2009	8.99	+5.76%	8 990	1 000
6.5.2009	8.50	+2.53%	451	53	9.70	+1.04%	4 611	480
5.5.2009	8.29	0.00%	0	0	9.60	+3.23%	27 510	2 905
4.5.2009	8.29	0.00%	0	0	9.30	-2.11%	47	5
30.4.2009	8.29	0.00%	0	0	9.50	+5.56%	51 103	5 677
29.4.2009	8.29	0.00%	0	0	9.00	+4.65%	1 920	215
28.4.2009	8.29	0.00%	0	0	8.60	-10.42%	1 710	200
27.4.2009	8.29	0.00%	0	0	9.60	+2.13%	7 282	766
24.4.2009	8.29	0.00%	0	0	9.40	+5.62%	3 933	432
23.4.2009	8.29	0.00%	0	0	8.90	+12.66%	14 550	1 643
22.4.2009	8.29	0.00%	0	0	7.90		2 370	300
21.4.2009	8.29	0.00%	0	0	7.90	0.00%	0	0
20.4.2009	8.29	+4.94%	4 145	500	7.90	-8.14%	16 390	2 070
17.4.2009	7.90	0.00%	0	0	8.60	+4.88%	2 080	242
16.4.2009	7.90	0.00%	0	0	8.20	-2.38%	4 467	526
15.4.2009	7.90	0.00%	0	0	8.40	-5.62%	2 512	297
14.4.2009	7.90	0.00%	3 121	395	8.90	+8.54%	890	100
10.4.2009	7.90	0.00%	0	0	8.20	+1.23%	1 619	209
9.4.2009	7.90	+10.80%	5 115	660	8.10	+1.25%	46 323	5 693
8.4.2009	7.13	0.00%	428	60	8.00	+9.59%	16 825	2 270
7.4.2009	7.13	0.00%	0	0	7.30	0.00%	0	0
6.4.2009	7.13	+0.42%	3 636	510	7.30	-1.35%	73	10
3.4.2009	7.10	0.00%	639	90	7.40	+4.23%	1 105	148
2.4.2009	7.10	0.00%	0	0	7.10	-1.39%	10 105	1 411
1.4.2009	7.10	+2.90%	3 550	500	7.20	-1.37%	36 022	5 003
31.3.2009	6.90	+6.15%	338	49	7.30	0.00%	9 003	1 219
30.3.2009	6.50	-2.99%	2 618	400	7.30	-2.67%	3 732	511
27.3.2009	6.70	+11.67%	6 700	1 000	7.50	+4.17%	20 546	2 845
26.3.2009	6.00	0.00%	0	0	7.20	+7.46%	60 464	8 619
25.3.2009	6.00	+1.69%	2 808	468	6.70	+11.67%	2 630	427
24.3.2009	5.90	0.00%	1 190	200	6.00	0.00%	7 296	1 217
23.3.2009	5.90	0.00%	0	0	6.00	-14.29%	35 366	6 055
20.3.2009	5.90	-1.67%	3 260	550	7.00	0.00%	700	100
19.3.2009	6.00	+7.14%	246	41	7.00	+14.75%	1 750	250
18.3.2009	5.60	-6.67%	1 266	211	6.10	-12.86%	1 135	167
17.3.2009	6.00	0.00%	0	0	7.00	+16.67%	21	3
16.3.2009	6.00	0.00%	0	0	6.00	-7.69%	10 092	1 682
13.3.2009	6.00	0.00%	0	0	6.50	+1.56%	1 457	226
‹‹ First 60 ‹‹ First 20 Next 200 ›