ČESKÁ SPOŘITELNA, A.S., Hi price, RM System

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (14)
  • Diskuze (421)
  • Monitor (5)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ČESKÁ SPOŘITELNA
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
22.1.2008					805.00	-2.71%	106 020	132
22.4.2009					805.00		20 927	26
21.4.2009					805.00	-0.61%	0	0
5.8.2009					804.00	+3.74%	101 695	127
29.7.2008					804.00	+7.20%	804	1
22.2.2007					804.00	+0.37%	160 800	200
15.2.2007					804.00	+1.64%	0	0
11.8.2009					803.50	+0.56%	20 865	26
7.8.2009					803.50	+3.41%	99 345	127
14.8.2009					803.40	0.00%	0	0
13.8.2009					803.40	0.00%	0	0
12.8.2009					803.40	-0.01%	47 834	60
27.8.2009					803.00	+1.77%	80 252	100
20.2.2007					803.00	-1.71%	128 560	160
15.3.2007					802.10	+0.13%	0	0
16.6.2008					802.00	-1.59%	89 325	111
20.8.2008					802.00	+0.25%	0	0
16.4.2008					802.00	-2.49%	194 136	236
14.4.2008					802.00	-2.53%	32 080	40
18.8.2009					801.90	0.00%	0	0
17.8.2009					801.90	-0.18%	48 904	61
25.8.2009					801.90	+2.02%	75 566	96
20.8.2009					801.00	0.00%	8 010	10
19.8.2009					801.00	-0.11%	0	0
6.5.2008					801.00	-1.71%	36 860	46
14.3.2007					801.00	-4.74%	16 020	20
21.2.2007					801.00	-0.24%	584 670	730
12.3.2007					800.60	-1.88%	96 104	120
9.6.2008					800.50	-1.05%	32 020	40
10.6.2008					800.20	-0.03%	2 401	3
21.4.2008					800.10	-3.18%	96 132	120
25.4.2008					800.00	0.00%	1 600	2
24.4.2008					800.00	-2.20%	520 800	651
19.8.2008					800.00	+0.18%	1 600	2
29.8.2008					800.00	+3.89%	32 000	40
13.8.2008					800.00	+0.31%	24 800	31
8.8.2008					800.00	-1.84%	8 828	11
6.8.2008					800.00	-0.62%	800	1
5.9.2008					800.00	+1.26%	13 600	17
1.9.2009					800.00	+1.65%	52 798	67
8.9.2009					800.00	+1.39%	84 600	106
3.9.2009					800.00	+1.75%	6 400	8
22.5.2009					800.00	+2.56%	80 000	100
28.4.2009					800.00	-2.43%	38 400	48
17.3.2009					800.00	+8.54%	86 400	111
5.3.2007					800.00	+0.06%	104 000	130
1.3.2007					800.00	+0.50%	40 000	50
6.2.2007					800.00	+1.84%	73 600	92
31.1.2007					800.00	0.00%	9 600	12
30.1.2007					800.00	+1.97%	15 835	20
26.1.2007					800.00	+2.57%	2 244 000	2 805
24.1.2007					799.80	+0.10%	79 980	100
25.3.2009					799.70	+5.78%	58 148	73
2.3.2007					799.50	-0.06%	56 765	71
23.1.2007					799.00	+2.50%	31 960	40
10.8.2009					799.00	-0.56%	11 186	14
9.9.2009					799.00	-0.12%	0	0
18.9.2009					799.00	0.00%	0	0
17.9.2009					799.00	+0.12%	0	0
18.8.2008					798.50	0.00%	0	0
15.8.2008					798.50	+3.70%	0	0
27.8.2008					798.00	0.00%	6 384	8
26.8.2008					798.00	0.00%	79 800	100
25.8.2008					798.00	+1.78%	79 800	100
15.9.2009					798.00	0.00%	0	0
14.9.2009					798.00	+0.63%	798	1
13.5.2009					798.00	0.00%	0	0
11.5.2009					798.00	+1.39%	161 200	202
10.9.2008					797.50	+2.24%	0	0
12.8.2008					797.50	-1.53%	0	0
25.9.2009					796.10	+0.26%	178 385	219
31.7.2009					796.00	+1.40%	27 861	35
28.2.2007					796.00	-1.72%	342 292	429
28.8.2009					795.00	-0.99%	2 385	3
27.10.2009					795.00	-3.63%	2 376	3
2.9.2008					795.00	+3.24%	0	0
8.2.2007					794.50	+0.56%	0	0
24.9.2009					794.00	-4.18%	85 705	106
11.9.2009					793.00	0.00%	72 956	92
10.9.2009					793.00	-0.75%	27 002	34
29.10.2009					791.20	-0.47%	79 158	100
23.10.2009					791.10	-5.48%	63 283	77
14.2.2007					791.00	+0.76%	224 718	282
16.2.2007					790.00	-1.74%	63 200	80
7.2.2007					790.00	-1.25%	0	0
4.9.2008					790.00	-2.94%	0	0
7.9.2009					789.00	+0.38%	83 459	106
26.8.2009					789.00	-1.60%	36 294	46
31.8.2009					787.00	-1.00%	94 498	120
6.5.2009					787.00	0.00%	0	0
5.5.2009					787.00	+1.54%	8 657	11
2.9.2009					786.20	-1.72%	39 309	50
4.9.2009					786.00	-1.75%	78 614	100
24.8.2009					786.00	+0.12%	31 440	40
16.6.2009					786.00	+0.76%	167 192	212
31.7.2008					786.00	+1.15%	0	0
19.1.2007					786.00	0.00%	0	0
18.1.2007					786.00	-3.47%	0	0
5.2.2007					785.50	0.00%	0	0
2.2.2007					785.50	+0.06%	0	0
1.2.2007					785.00	-1.87%	0	0
13.2.2007					785.00	+0.64%	31 400	40
18.6.2009					785.00	0.00%	0	0
17.6.2009					785.00	-0.12%	0	0
21.8.2009					785.00	-1.99%	274 550	350
30.7.2009					785.00	+1.68%	89 892	115
29.1.2007					784.50	-1.93%	0	0
24.9.2008					784.00	+5.94%	160 650	207
22.8.2008					784.00	+1.81%	0	0
27.6.2008					782.50	-2.79%	0	0
8.7.2008					782.50	+1.62%	0	0
3.10.2008					782.50	+1.82%	0	0
21.5.2009					780.00	0.00%	80 375	103
20.5.2009					780.00	+11.39%	6 240	8
12.6.2009					780.00	+3.84%	90 991	121
24.6.2009					780.00	+0.29%	24 174	31
1.7.2009					780.00	0.00%	0	0
30.6.2009					780.00	+1.16%	46 576	60
21.7.2008					780.00	0.00%	79 900	105
18.7.2008					780.00	0.00%	0	0
17.7.2008					780.00	+3.31%	0	0
9.9.2008					780.00	-3.70%	79 600	102
12.2.2007					780.00	-3.58%	192 313	238
25.1.2007					779.90	-2.48%	0	0
22.1.2007					779.50	-0.82%	0	0
10.7.2008					779.50		0	0
16.7.2009					779.00	0.00%	0	0
15.7.2009					779.00	+1.16%	7 790	10
22.9.2009					779.00	+3.31%	130 542	163
23.6.2009					777.70	+1.00%	778	1
14.7.2008					777.50		0	0
11.7.2008					777.50	-0.25%	0	0
30.7.2008					777.00	-3.35%	0	0
6.8.2009					777.00	-3.35%	37 613	48
30.4.2009					777.00	-5.81%	274 604	356
24.7.2008					776.00	+1.04%	0	0
24.1.2008					775.10	-3.71%	77 510	100
4.5.2009					775.00	-0.25%	7 750	10
4.8.2009					775.00	0.00%	66 651	86
3.8.2009					775.00	-2.63%	14 760	19
29.9.2009					775.00	-2.65%	80 492	99
25.6.2008					773.70	+5.26%	0	0
4.7.2008					772.50	+5.10%	0	0
24.7.2009					772.00	0.00%	85 692	111
23.7.2009					772.00		0	0
26.6.2009					772.00	0.00%	77 200	100
25.6.2009					772.00	-1.02%	74 014	102
25.5.2009					772.00	-3.50%	772	1
29.7.2009					772.00	+0.12%	50 844	66
28.7.2009					771.00	0.00%	23 150	30
27.7.2009					771.00	-0.12%	7 710	10
29.6.2009					771.00	-0.12%	7 710	10
22.6.2009					770.00	0.00%	0	0
19.6.2009					770.00	-1.91%	0	0
14.7.2009					770.00	0.00%	0	0
13.7.2009					770.00	0.00%	0	0
10.7.2009					770.00	0.00%	0	0
9.7.2009					770.00	0.00%	0	0
8.7.2009					770.00	0.00%	0	0
7.7.2009					770.00	0.00%	0	0
3.7.2009					770.00	0.00%	0	0
2.7.2009					770.00	-1.28%	77 000	100
7.7.2008					770.00		0	0
2.7.2008					770.00	0.00%	0	0
1.7.2008					770.00	+3.70%	0	0
28.8.2008					770.00	-3.50%	92 400	120
14.8.2008					770.00	-3.75%	30 800	40
21.8.2008					770.00	-3.99%	30 800	40
1.9.2008					770.00	-3.75%	50 052	65
9.3.2006					770.00	+4.61%	143 270	194
29.5.2009					769.00	0.00%	0	0
28.5.2009					769.00	0.00%	0	0
27.5.2009					769.00	+8.66%	13 811	18
2.10.2008					768.50	+2.46%	0	0
23.7.2008					768.00	+5.04%	0	0
31.3.2009					767.00	0.00%	0	0
30.3.2009					767.00	+0.92%	14 503	19
4.6.2009					765.00	0.00%	7 650	10
3.6.2009					765.00	+2.01%	0	0
14.3.2006					765.00	+7.89%	23 715	31
20.2.2006					764.50	+8.43%	16 055	21
16.1.2007					762.50	+3.04%	0	0
18.4.2006					760.20	+2.89%	44 648	60
13.4.2006					760.20	+2.71%	11 403	15
10.4.2006					760.20	+2.72%	50 173	66
7.3.2006					760.00	+3.75%	50 160	66
8.2.2006					760.00	+1.33%	326 729	430
30.1.2006					760.00	+2.70%	81 920	112
5.1.2007					760.00	+0.33%	9 120	12
27.3.2009					760.00	+1.30%	0	0
9.7.2008					760.00	-2.87%	30 400	40
1.6.2009					759.90	-1.18%	0	0
23.2.2006					759.00	+5.78%	36 641	48
2.3.2006					759.00	+9.20%	321 816	424
4.1.2007					757.50	+0.33%	0	0
24.3.2009					756.00	+0.80%	27 244	36
29.12.2006					755.10	+1.61%	48 326	64
3.1.2007					755.00	+0.33%	30 200	40
12.1.2007					755.00	+1.27%	115 433	155
8.1.2007					755.00	-0.65%	22 650	30
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›