PHILIP MORRIS ČR A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - PHILIP MORRIS ČR A | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.4.2008 | 6 150.00 | -1.60% | 17 817 363 | 2 886 | 6 204.50 | -11.36% | 714 517 | 115 | ||||||
8.11.1999 | 7 550.00 | -1.28% | 22 650 | 3 | 6 673.00 | -11.02% | 43 346 | 6 | ||||||
26.4.2011 | 9 250.00 | +0.27% | 7 574 599 | 820 | 9 250.00 | -10.92% | 3 426 955 | 371 | ||||||
17.6.1999 | 8 500.00 | -1.16% | 731 000 | 86 | 8 409.00 | -9.99% | 33 636 | 4 | ||||||
23.2.1999 | 7 606.00 | -4.92% | 60 848 | 8 | 7 121.10 | -9.99% | 59 262 | 8 | ||||||
22.5.2006 | 10 276.00 | -12.10% | 246 974 475 | 22 991 | 10 850.00 | -9.51% | 676 721 | 60 | ||||||
19.3.1999 | 8 480.00 | +4.49% | 33 580 800 | 3 960 | 8 150.30 | -9.44% | 138 288 | 17 | ||||||
8.4.2003 | 11 050.00 | -1.34% | 36 980 353 | 3 308 | 11 050.00 | -9.35% | 505 315 | 46 | ||||||
9.4.2002 | 7 576.00 | 0.00% | 16 821 821 | 2 218 | 7 627.00 | -9.10% | 0 | 0 | ||||||
29.12.1997 | 7 900.00 | 0.00% | 0 | 0 | 7 005.10 | -9.04% | 28 020 | 4 | ||||||
12.3.1996 | 4 950.00 | 0.00% | 1 034 550 | 209 | 4 619.50 | -9.00% | 263 312 | 57 | ||||||
11.12.1995 | 4 005.00 | -4.98% | 340 425 | 85 | 3 853.00 | -9.00% | 357 248 | 101 | ||||||
4.10.1995 | 4 310.00 | +0.23% | 534 440 | 124 | 4 102.50 | -9.00% | 40 866 | 10 | ||||||
23.5.1995 | 3 970.00 | -75.00% | 504 190 | 127 | 3 566.50 | -9.00% | 7 133 | 2 | ||||||
14.8.2006 | 10 870.00 | -5.28% | 92 412 137 | 8 248 | 10 933.60 | -8.84% | 168 432 | 15 | ||||||
30.7.2004 | 15 318.00 | -12.05% | 437 968 516 | 27 376 | 15 737.00 | -8.84% | 678 187 | 42 | ||||||
3.4.2001 | 5 601.00 | -1.14% | 5 536 246 | 1 003 | 5 763.70 | -8.80% | 190 202 | 33 | ||||||
29.8.2006 | 8 873.00 | -5.34% | 277 065 854 | 31 061 | 8 711.30 | -8.63% | 1 299 633 | 144 | ||||||
10.10.2008 | 4 876.00 | -8.35% | 27 366 325 | 5 387 | 4 838.00 | -8.49% | 1 085 060 | 219 | ||||||
16.6.1997 | 7 700.00 | 0.00% | 408 100 | 53 | 7 496.80 | -8.41% | 14 994 | 2 | ||||||
15.10.2008 | 5 406.00 | -6.16% | 49 782 495 | 9 024 | 5 321.00 | -8.39% | 367 416 | 67 | ||||||
31.10.1997 | 8 318.00 | -3.79% | 707 030 | 85 | 7 660.00 | -8.23% | 223 647 | 29 | ||||||
4.5.2010 | 8 601.00 | -4.71% | 28 232 724 | 3 198 | 8 458.10 | -8.06% | 4 464 507 | 514 | ||||||
5.10.1998 | 6 200.00 | -1.58% | 620 000 | 100 | 6 050.10 | -8.00% | 145 801 | 24 | ||||||
29.1.1996 | 4 210.00 | -2.09% | 193 660 | 46 | 3 963.00 | -8.00% | 7 926 | 2 | ||||||
21.11.1995 | 4 000.00 | -1.11% | 460 000 | 115 | 3 863.00 | -8.00% | 100 043 | 26 | ||||||
25.5.1995 | 3 950.00 | -50.00% | 1 185 000 | 300 | 3 517.50 | -8.00% | 3 518 | 1 | ||||||
25.8.2006 | 9 981.00 | -8.54% | 221 252 842 | 21 647 | 10 135.50 | -7.83% | 1 885 690 | 178 | ||||||
20.4.2004 | 18 126.00 | +1.26% | 52 464 897 | 2 923 | 17 900.00 | -7.72% | 53 496 | 3 | ||||||
12.10.1998 | 6 000.00 | 0.00% | 276 000 | 46 | 0.00 | -7.67% | 0 | 0 | ||||||
2.7.2002 | 8 115.00 | -6.38% | 105 743 049 | 12 492 | 8 218.00 | -7.66% | 1 428 905 | 170 | ||||||
28.6.2004 | 15 926.00 | -3.92% | 111 314 191 | 6 867 | 15 560.00 | -7.38% | 204 940 | 13 | ||||||
17.4.2000 | 6 600.00 | 0.00% | 587 400 | 89 | 6 197.00 | -7.36% | 74 371 | 12 | ||||||
12.1.1998 | 7 503.00 | -1.44% | 517 707 | 69 | 7 100.00 | -7.18% | 248 500 | 35 | ||||||
8.12.1997 | 7 800.00 | -0.01% | 62 400 | 8 | 7 500.00 | -7.18% | 14 850 | 2 | ||||||
4.4.2001 | 5 510.00 | -1.62% | 3 803 251 | 688 | 5 350.00 | -7.17% | 219 699 | 41 | ||||||
14.5.1996 | 5 600.00 | -3.36% | 3 315 200 | 592 | 5 500.00 | -7.00% | 490 695 | 90 | ||||||
6.5.1996 | 6 090.00 | 0.00% | 0 | 0 | 5 600.00 | -7.00% | 85 644 | 16 | ||||||
24.4.1996 | 5 800.00 | -2.52% | 2 842 000 | 490 | 5 484.50 | -7.00% | 126 144 | 23 | ||||||
23.11.1995 | 3 810.00 | -4.98% | 430 530 | 113 | 3 700.00 | -7.00% | 11 100 | 3 | ||||||
31.7.1995 | 3 500.00 | -1.12% | 49 000 | 14 | 3 510.00 | -7.00% | 14 040 | 4 | ||||||
27.1.1995 | 3 100.00 | +81.00% | 120 900 | 39 | 3 000.00 | -7.00% | 15 000 | 5 | ||||||
13.1.1995 | 3 050.00 | +149.00% | 186 050 | 61 | -7.00% | 0 | 0 | |||||||
23.4.2009 | 5 273.00 | -0.32% | 7 334 685 | 1 382 | 5 350.00 | -6.96% | 1 709 582 | 319 | ||||||
4.4.2000 | 6 970.00 | +1.02% | 627 300 | 90 | 6 969.00 | -6.83% | 291 467 | 42 | ||||||
3.5.2010 | 9 026.00 | +0.13% | 7 298 640 | 805 | 9 200.00 | -6.74% | 4 265 028 | 468 | ||||||
25.3.1999 | 8 000.00 | 0.00% | 3 304 000 | 413 | 7 510.10 | -6.71% | 54 873 | 7 | ||||||
8.10.1998 | 6 000.00 | 0.00% | 240 000 | 40 | 5 800.00 | -6.67% | 22 402 | 4 | ||||||
3.10.2002 | 12 016.00 | -5.05% | 140 035 077 | 11 222 | 11 809.90 | -6.64% | 243 588 | 20 | ||||||
6.10.2008 | 5 285.00 | -3.91% | 27 625 012 | 5 276 | 5 166.60 | -6.53% | 345 503 | 66 | ||||||
28.4.2005 | 16 020.00 | -1.69% | 118 274 765 | 7 391 | 15 844.50 | -6.53% | 420 057 | 26 | ||||||
6.4.1998 | 8 812.00 | 0.00% | 0 | 0 | 8 022.30 | -6.53% | 16 045 | 2 | ||||||
31.3.1998 | 9 025.00 | -5.00% | 216 600 | 24 | 9 150.00 | -6.39% | 112 335 | 13 | ||||||
17.12.1999 | 6 899.00 | 0.00% | 1 062 446 | 154 | 6 555.50 | -6.35% | 205 936 | 32 | ||||||
22.4.1997 | 7 532.00 | -4.99% | 256 088 | 34 | 7 710.00 | -6.31% | 7 710 | 1 | ||||||
17.8.2004 | 14 310.00 | -6.55% | 246 418 232 | 16 751 | 14 488.40 | -6.29% | 1 229 627 | 83 | ||||||
4.1.1999 | 8 390.00 | 0.00% | 0 | 0 | 7 505.00 | -6.18% | 57 010 | 7 | ||||||
13.11.1998 | 7 192.00 | -4.99% | 510 632 | 71 | 6 851.10 | -6.17% | 13 702 | 2 | ||||||
14.11.1997 | 7 800.00 | -3.70% | 897 000 | 115 | 7 600.00 | -6.13% | 30 550 | 4 | ||||||
14.10.1996 | 6 300.00 | -3.09% | 478 800 | 76 | 6 056.00 | -6.10% | 54 504 | 9 | ||||||
|