VIG - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
Phase on PSE
Online chart
PSE
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Bond prices
Zprávy (11470)
Diskuze (906)
Monitor (4)
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2008
2009
2010
2011
2012
2013
2014
2015
Interactive
•••
The Prague Sotck Exchange and RM-System - daily results - VIG
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
942.00
-0.96%
4 923 930
5 252
954.50
+0.05%
71 600
75
29.12.2009
951.10
+1.39%
2 735 347
2 878
954.00
+0.82%
6 678
7
28.12.2009
938.10
-0.89%
2 132 170
2 249
946.20
-1.43%
87 448
92
23.12.2009
946.50
-0.26%
3 138 717
3 302
960.00
+0.16%
42 220
44
22.12.2009
949.00
+1.09%
9 130 135
9 618
958.40
+1.41%
216 386
227
21.12.2009
938.80
+2.51%
7 383 481
7 859
945.00
+0.85%
24 547
26
18.12.2009
915.80
+1.03%
10 128 244
10 930
937.00
+0.42%
5 605
6
17.12.2009
906.50
-1.69%
5 339 118
5 882
933.00
+0.10%
11 127
12
16.12.2009
922.10
-0.42%
2 960 539
3 200
932.00
+0.21%
44 736
48
15.12.2009
926.00
+1.36%
6 276 255
6 704
930.00
+1.63%
177 107
189
14.12.2009
913.60
-2.29%
5 294 293
5 838
915.00
-1.40%
38 438
42
11.12.2009
935.00
+1.84%
9 010 098
9 676
928.00
+2.88%
165 785
178
10.12.2009
918.10
+3.22%
14 355 658
15 843
902.00
-0.29%
315 067
353
9.12.2009
889.50
-2.78%
19 346 145
21 688
904.70
-1.66%
432 831
479
8.12.2009
914.90
-0.26%
3 481 200
3 822
920.00
-0.54%
51 546
56
7.12.2009
917.30
-2.32%
16 287 294
17 824
925.00
-2.42%
190 738
206
4.12.2009
939.10
-0.27%
6 394 306
6 920
948.00
+0.85%
127 746
137
3.12.2009
941.60
+0.37%
1 125 190
1 198
940.00
+0.27%
56 885
60
2.12.2009
938.10
+1.09%
2 207 854
2 351
937.40
+0.25%
63 755
68
1.12.2009
928.00
-1.10%
4 899 500
5 276
935.00
-1.46%
66 970
71
30.11.2009
938.30
-3.37%
10 443 663
11 046
948.90
-0.98%
0
0
27.11.2009
971.00
+3.67%
20 673 654
22 106
958.30
+1.40%
139 943
151
26.11.2009
936.60
-4.75%
10 580 882
11 202
945.00
-3.57%
383 259
403
25.11.2009
983.30
+0.36%
450 834
457
980.00
0.00%
0
0
24.11.2009
979.80
-0.86%
1 100 311
1 128
980.00
-0.25%
34 363
35
23.11.2009
988.30
-0.17%
589 388
596
982.50
-0.59%
56 203
57
20.11.2009
990.00
+1.37%
8 115 725
8 262
988.40
+1.01%
98 635
100
19.11.2009
976.60
+0.41%
191 116
196
978.50
-0.63%
48 933
50
18.11.2009
972.60
-2.36%
7 865 871
8 137
984.80
-1.52%
166 306
170
16.11.2009
996.10
+0.81%
2 237 958
2 238
1 000.00
0.00%
53 092
53
13.11.2009
988.10
+1.33%
4 090 892
4 126
1 000.00
+1.41%
256 655
259
12.11.2009
975.10
-1.90%
7 203 996
7 404
986.00
-0.90%
192 741
195
11.11.2009
994.00
-0.21%
11 995 247
12 089
995.00
-1.28%
351 373
350
10.11.2009
996.10
-0.35%
415 764
416
1 008.00
+1.20%
3 024
3
9.11.2009
999.60
+1.16%
4 204 436
4 184
996.00
-0.96%
49 800
50
6.11.2009
988.10
-1.88%
2 983 809
3 012
1 005.70
-0.72%
222 707
221
5.11.2009
1 007.00
-1.27%
7 107 955
7 178
1 013.00
-1.85%
257 709
254
4.11.2009
1 020.00
+2.25%
6 313 468
6 212
1 032.10
+2.26%
238 643
235
3.11.2009
997.60
-2.48%
10 453 993
10 465
1 009.20
-0.96%
0
0
2.11.2009
1 023.00
+0.39%
1 847 005
1 816
1 019.00
-0.10%
185 016
182
30.10.2009
1 019.00
-1.55%
2 325 202
2 274
1 020.10
-1.46%
103 615
100
29.10.2009
1 035.00
-3.18%
5 540 378
5 411
1 035.30
-3.24%
430 961
419
27.10.2009
1 069.00
-1.47%
17 133 164
16 127
1 070.00
-1.83%
144 133
135
26.10.2009
1 085.00
+0.28%
3 288 691
3 039
1 090.00
-0.35%
10 898
10
23.10.2009
1 082.00
-0.18%
2 385 412
2 200
1 093.90
+1.94%
105 715
98
22.10.2009
1 084.00
-0.73%
37 766 616
34 268
1 073.00
-0.69%
437 136
401
21.10.2009
1 092.00
+1.20%
3 098 862
2 844
1 080.50
+1.73%
1 081
1
20.10.2009
1 079.00
-2.00%
2 691 115
2 483
1 062.10
-3.99%
354 658
325
19.10.2009
1 101.00
-0.81%
1 530 081
1 389
1 106.30
-1.22%
105 558
95
16.10.2009
1 110.00
+0.63%
21 490 954
18 950
1 120.00
+3.22%
292 993
262
15.10.2009
1 103.00
+3.47%
10 475 346
9 669
1 085.00
+0.57%
278 789
258
14.10.2009
1 066.00
+2.11%
5 426 386
5 106
1 078.80
+2.18%
229 326
214
13.10.2009
1 044.00
-1.42%
2 550 610
2 427
1 055.70
-0.87%
152 880
145
12.10.2009
1 059.00
+1.53%
4 128 472
3 906
1 065.00
+3.13%
571 678
542
9.10.2009
1 043.00
+3.99%
6 723 635
6 470
1 032.60
+3.26%
292 784
284
8.10.2009
1 003.00
+0.79%
4 164 259
4 156
1 000.00
+1.24%
50 000
50
7.10.2009
995.10
+0.35%
194 773
194
987.70
-0.72%
65 577
66
6.10.2009
991.60
+1.54%
2 363 849
2 366
994.90
+0.19%
51 591
52
5.10.2009
976.60
+0.15%
571 125
585
993.00
+1.32%
101 369
103
2.10.2009
975.10
-1.66%
4 792 359
4 923
980.00
-1.01%
29 425
30
1.10.2009
991.60
+0.75%
687 121
691
990.00
-0.49%
100 210
101
30.9.2009
984.20
-0.50%
13 363 119
13 596
994.90
+0.49%
39 698
40
29.9.2009
989.10
+1.97%
5 004 430
5 084
990.00
+0.51%
24 750
25
25.9.2009
970.00
-1.67%
5 954 343
6 147
984.90
-1.18%
7 879
8
24.9.2009
986.50
+1.59%
1 696 559
1 739
996.70
+1.70%
92 157
94
23.9.2009
971.10
-0.31%
27 268
28
980.00
-0.18%
126 071
129
22.9.2009
974.10
+2.81%
10 230 386
10 524
981.80
+3.03%
309 329
318
21.9.2009
947.50
-0.05%
377 590
397
952.90
+0.30%
35 082
37
18.9.2009
948.00
-0.94%
3 838 633
4 073
950.00
+0.42%
35 059
37
17.9.2009
957.00
+0.84%
3 120 135
3 269
946.00
-1.35%
151 980
160
16.9.2009
949.00
-0.73%
2 610 719
2 736
15.9.2009
956.00
+1.16%
8 357 156
8 734
959.00
+2.23%
386 154
406
14.9.2009
945.00
-0.32%
6 454 738
6 886
938.00
-0.26%
546 119
585
11.9.2009
948.00
+0.32%
4 027 738
4 275
940.50
+1.12%
478 121
511
10.9.2009
945.00
+2.54%
2 315 136
2 480
930.00
+1.86%
304 789
329
9.9.2009
921.60
+1.05%
8 513 398
9 302
913.00
+0.89%
490 074
538
8.9.2009
912.00
+2.12%
1 391 538
1 529
904.90
+0.74%
92 147
102
7.9.2009
893.10
+1.26%
3 003 485
3 363
898.20
+1.12%
148 487
166
4.9.2009
882.00
+0.57%
7 157 974
8 153
888.20
+0.24%
381 845
431
3.9.2009
877.00
-0.58%
995 636
1 123
886.00
-0.44%
129 305
145
2.9.2009
882.10
-1.29%
23 232 820
26 206
890.00
-0.44%
323 600
365
1.9.2009
893.60
-0.72%
14 406 449
16 052
894.00
-0.33%
439 993
487
31.8.2009
900.10
-2.01%
16 744 990
18 542
897.00
-1.91%
67 580
75
28.8.2009
918.60
+0.95%
2 218 623
2 425
914.50
+1.38%
143 503
157
27.8.2009
910.00
-0.11%
1 268 564
1 399
902.00
-0.12%
162 815
180
26.8.2009
911.00
-0.07%
1 410 138
1 556
903.10
-0.86%
109 703
121
25.8.2009
911.60
+0.18%
4 184 392
4 610
911.00
+0.10%
255 817
282
24.8.2009
910.00
+1.04%
7 594 684
8 321
910.00
+0.22%
480 650
528
21.8.2009
900.60
+4.28%
10 513 993
11 804
908.00
+3.94%
753 230
845
20.8.2009
863.60
+1.11%
5 472 723
6 325
873.50
+0.74%
723 279
827
19.8.2009
854.10
-0.99%
11 965 016
13 960
867.00
-1.44%
550 944
632
18.8.2009
862.60
-3.79%
22 910 254
25 758
879.70
-1.81%
698 882
790
17.8.2009
896.60
-3.71%
5 320 904
5 913
896.00
-4.06%
81 924
89
14.8.2009
931.10
+2.54%
7 254 807
7 710
934.00
+1.74%
238 963
255
13.8.2009
908.00
+1.05%
3 552 065
3 913
918.00
+1.86%
113 940
125
12.8.2009
898.60
+0.19%
11 088 751
12 431
901.20
+0.02%
134 321
151
11.8.2009
896.90
+1.34%
6 855 243
7 619
901.00
+2.50%
607 638
675
10.8.2009
885.00
+3.07%
3 339 203
3 874
879.00
+0.61%
78 137
90
7.8.2009
858.60
-2.83%
9 958 924
11 564
873.60
-0.27%
282 740
324
6.8.2009
883.60
+1.26%
5 229 902
5 894
876.00
+1.15%
494 829
564
5.8.2009
872.60
+0.17%
1 587 468
1 815
866.00
+0.11%
165 606
191
4.8.2009
871.10
+1.29%
5 133 651
5 926
865.00
-0.50%
209 312
242
3.8.2009
860.00
+1.47%
8 804 997
10 265
869.40
+1.44%
279 514
328
31.7.2009
847.50
-2.02%
3 635 778
4 285
857.00
-0.34%
152 954
179
30.7.2009
865.00
+0.82%
1 676 552
1 950
860.00
+0.83%
355 491
415
29.7.2009
858.00
+3.13%
2 616 255
3 076
852.90
+2.73%
377 025
447
28.7.2009
832.00
-1.32%
3 878 973
4 579
830.20
+0.02%
559 284
664
27.7.2009
843.10
+3.64%
5 296 544
6 339
830.00
+2.72%
765 545
926
24.7.2009
813.50
+2.94%
3 391 708
4 174
808.00
+1.63%
543 373
671
23.7.2009
790.30
-0.35%
320 750
405
795.00
-0.10%
40 570
51
22.7.2009
793.10
-0.56%
1 868 202
2 331
795.80
+0.34%
100 605
126
21.7.2009
797.60
-1.23%
501 482
633
793.10
-1.95%
50 856
64
20.7.2009
807.50
+3.18%
3 981 372
4 942
808.90
+3.30%
152 999
191
17.7.2009
782.60
+0.71%
1 015 295
1 293
783.00
-0.25%
25 767
33
16.7.2009
777.10
-1.08%
4 571 128
5 860
785.00
-0.83%
41 605
53
15.7.2009
785.60
+0.19%
1 395 590
1 784
791.60
+0.45%
136 242
173
14.7.2009
784.10
+1.23%
725 618
933
788.00
+1.67%
98 098
125
13.7.2009
774.60
+1.06%
2 576 246
3 314
775.00
+1.08%
51 860
67
10.7.2009
766.50
-0.85%
2 865 645
3 777
766.70
-2.33%
72 034
95
9.7.2009
773.10
+0.55%
967 620
1 243
785.00
+1.02%
176 314
225
8.7.2009
768.90
+1.12%
2 067 329
2 689
777.00
+1.06%
130 460
170
7.7.2009
760.40
-1.76%
46 090
60
768.80
+1.22%
48 352
63
3.7.2009
774.00
-2.01%
2 960 268
3 802
759.50
-3.01%
37 728
49
2.7.2009
789.90
-1.88%
3 775 320
4 740
783.10
-2.59%
133 726
169
1.7.2009
805.00
+2.16%
6 662 184
8 190
804.00
+3.07%
1 054 415
1 310
30.6.2009
788.00
+5.00%
5 190 737
6 603
780.00
+4.00%
564 413
726
29.6.2009
750.50
+1.34%
1 872 261
2 504
750.00
+0.64%
62 178
83
26.6.2009
740.60
+0.34%
1 826 946
2 447
745.20
+1.38%
92 166
123
25.6.2009
738.10
+3.07%
273 819
372
735.00
+1.23%
128 450
175
24.6.2009
716.10
-0.40%
2 670 444
3 734
726.00
+1.39%
296 333
408
23.6.2009
719.00
-3.11%
6 930 051
9 681
716.00
-4.53%
652 797
898
22.6.2009
742.10
-5.18%
11 348 945
15 143
750.00
-5.29%
384 934
508
19.6.2009
782.60
-0.50%
2 857 356
3 655
791.90
+0.87%
134 961
169
18.6.2009
786.50
+0.19%
3 280 934
4 178
785.00
-1.14%
2 355
3
17.6.2009
785.00
-2.30%
4 145 595
5 241
794.10
0.00%
0
0
16.6.2009
803.50
+0.26%
1 027 654
1 282
794.10
-1.95%
158 611
200
15.6.2009
801.40
-0.45%
2 537 523
3 197
12.6.2009
805.00
-0.20%
1 773 000
2 195
809.90
+0.54%
101 735
126
11.6.2009
806.60
-0.54%
988 016
1 227
805.50
-0.43%
131 882
164
10.6.2009
811.00
+1.50%
3 234 691
4 033
809.00
+1.42%
117 242
146
9.6.2009
799.00
+3.35%
4 186 662
5 255
797.60
+3.16%
114 934
145
8.6.2009
773.10
-2.75%
634 564
816
773.10
-3.12%
163 749
210
5.6.2009
795.00
-1.07%
703 710
882
798.00
-0.25%
79 431
100
4.6.2009
803.60
-0.17%
2 122 264
2 655
800.00
+0.80%
25 530
32
3.6.2009
805.00
+0.93%
1 436 158
1 789
793.60
-1.77%
100 498
125
2.6.2009
797.60
+0.96%
4 470 964
5 542
807.90
+2.40%
404 758
505
1.6.2009
790.00
+1.94%
2 367 276
3 017
788.90
+1.40%
131 885
168
29.5.2009
775.00
+0.71%
5 175 636
6 656
778.00
+0.51%
24 896
32
28.5.2009
769.50
-0.13%
400 189
517
774.00
0.00%
0
0
27.5.2009
770.50
+1.72%
2 995 407
3 873
774.00
+0.05%
66 246
85
26.5.2009
757.50
+0.19%
10 472 495
14 020
773.60
+1.11%
384 968
514
25.5.2009
756.10
-1.27%
2 962 312
3 902
765.10
-1.35%
159 135
208
22.5.2009
765.80
-1.39%
3 517 350
4 577
775.60
+0.72%
225 325
289
21.5.2009
776.60
-2.08%
219 393
279
770.00
-3.26%
122 833
159
20.5.2009
793.10
-1.48%
1 618 033
2 047
796.00
-1.36%
55 626
70
19.5.2009
805.00
+4.19%
5 615 764
7 046
807.00
+3.19%
245 447
307
18.5.2009
772.60
+1.39%
2 260 513
2 926
782.00
+4.26%
101 329
132
15.5.2009
762.00
+2.28%
2 463 282
3 262
750.00
+0.67%
252 504
335
14.5.2009
745.00
-2.10%
5 684 015
7 575
745.00
-2.10%
166 707
222
13.5.2009
761.00
-6.68%
11 014 813
14 290
761.00
-8.57%
834 621
1 065
12.5.2009
815.50
-3.27%
15 259 920
18 477
11.5.2009
843.10
+8.70%
13 563 175
16 357
832.40
+6.99%
631 868
767
7.5.2009
775.60
+0.14%
9 435 802
12 135
6.5.2009
774.50
+0.78%
4 009 521
5 203
778.00
-0.60%
578 950
753
5.5.2009
768.50
-0.79%
4 827 594
6 301
782.70
+0.08%
1 045 402
1 360
4.5.2009
774.60
-3.43%
17 180 442
22 362
782.00
-4.09%
1 612 470
2 073
30.4.2009
802.10
+2.82%
11 438 690
14 341
815.40
+2.12%
729 368
914
29.4.2009
780.10
+4.85%
12 795 128
16 609
798.40
+6.45%
556 319
713
28.4.2009
744.00
-0.93%
4 520 346
6 068
750.00
-0.53%
479 840
638
27.4.2009
751.00
+3.40%
20 498 457
27 797
754.00
+0.84%
206 848
275
24.4.2009
726.30
+1.85%
3 864 527
5 370
747.70
+3.13%
103 573
140
23.4.2009
713.10
-0.97%
3 152 964
4 382
725.00
-1.11%
218 865
300
22.4.2009
720.10
+1.64%
7 102 759
9 796
733.20
347 030
475
21.4.2009
708.50
-1.92%
4 458 313
6 288
715.00
-3.12%
237 852
332
20.4.2009
722.40
-1.04%
674 898
929
738.10
+0.42%
117 437
162
17.4.2009
730.00
+0.25%
1 953 865
2 670
735.00
+0.68%
210 150
285
16.4.2009
728.20
-0.46%
2 761 945
3 809
730.00
-2.14%
336 640
458
15.4.2009
731.60
-1.01%
3 190 807
4 338
746.00
+0.13%
356 899
485
14.4.2009
739.10
+0.54%
11 101 275
15 357
745.00
+1.36%
400 650
543
10.4.2009
735.10
+6.14%
11 297 674
15 545
735.00
+5.22%
468 570
652
9.4.2009
692.60
+3.30%
1 876 744
2 731
698.50
+2.72%
305 050
443
8.4.2009
670.50
+0.68%
3 778 556
5 692
680.00
+2.25%
296 918
450
7.4.2009
666.00
-1.93%
839 973
1 255
665.00
-1.48%
226 443
337
6.4.2009
679.10
-1.95%
6 280 836
9 123
675.00
-3.01%
629 864
915
3.4.2009
692.60
+5.32%
12 846 408
18 826
696.00
+5.29%
707 193
1 048
2.4.2009
657.60
+6.39%
3 869 583
5 872
661.00
+7.28%
526 880
810
1.4.2009
618.10
+11.65%
13 983 827
22 746
616.10
+7.89%
1 075 893
1 758
31.3.2009
553.60
-6.57%
9 703 355
17 111
571.00
+0.08%
373 271
642
30.3.2009
592.50
-1.90%
7 430 475
12 662
570.50
-4.13%
299 569
517
27.3.2009
604.00
+0.73%
5 158 121
8 538
595.10
+0.69%
85 429
142
26.3.2009
599.60
-1.54%
3 838 382
6 390
591.00
-2.79%
365 840
610
25.3.2009
609.00
+9.12%
11 838 585
19 954
608.00
+9.15%
1 356 901
2 326
24.3.2009
558.10
-1.62%
5 873 287
10 179
557.00
-2.79%
438 069
767
23.3.2009
567.30
+3.43%
5 009 425
8 895
573.00
+4.75%
623 682
1 106
20.3.2009
548.50
-3.09%
7 777 791
14 138
547.00
-0.54%
551 194
994
19.3.2009
566.00
+10.98%
15 107 999
27 479
550.00
+7.86%
282 228
535
18.3.2009
510.00
+5.81%
9 901 738
19 701
509.90
+3.49%
357 204
710
17.3.2009
482.00
-0.82%
2 504 790
5 149
492.70
+0.04%
181 794
372
16.3.2009
486.00
+3.40%
4 486 036
9 265
492.50
+2.58%
416 994
849
13.3.2009
470.00
-0.11%
10 118 649
21 146
480.10
+0.22%
395 943
817
‹‹ 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
>
VIG
>
Graf
Friday, February 28, 2025 2:13:28
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