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

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (16)
  • Diskuze (421)
  • Monitor (14)
  • 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]
30.3.2007					858.50	+0.33%	0	0
29.3.2007					855.60	+2.94%	0	0
6.3.2008					855.50	0.00%	0	0
5.3.2008					855.50	+1.72%	0	0
19.12.2007					855.10	+0.01%	59 693	70
18.12.2007					855.00	-5.00%	171 000	200
8.1.2008					854.60	+0.54%	2 564	3
18.2.2008					854.00	+1.72%	5 978	7
8.3.2007					853.00		0	0
25.2.2008					852.50	-0.87%	0	0
15.1.2008					852.10	-0.97%	88 627	104
11.1.2008					852.10	-0.80%	26 443	31
28.1.2008					852.10	+0.09%	16 194	19
9.1.2008					852.00	-0.30%	86 090	101
25.1.2008					851.30	+9.83%	90 246	106
21.3.2007					850.10	+4.29%	0	0
23.3.2007					850.00	-1.73%	255 000	300
19.3.2007					850.00	+0.74%	0	0
22.8.2007					850.00	-4.50%	71 290	81
16.1.2008					850.00	-0.24%	596 100	700
7.1.2008					850.00	-2.96%	3 400	4
27.2.2008					850.00	+3.65%	541 063	627
3.3.2008					850.00	0.00%	425 850	501
29.2.2008					850.00	-1.27%	111 160	130
18.3.2008					850.00	+4.92%	85 000	100
3.4.2008					850.00	+2.10%	87 568	103
14.2.2008					848.00	-1.28%	102 829	123
11.3.2008					845.80	+0.04%	0	0
7.3.2007					845.50	+4.51%	0	0
10.3.2008					845.40	+2.65%	0	0
25.3.2008					845.00	0.00%	84 500	100
21.3.2008					845.00	+2.36%	25 350	30
17.1.2008					845.00	-0.58%	91 505	109
16.3.2007					843.70	+5.18%	0	0
5.2.2008					843.50	-3.48%	0	0
14.3.2008					841.20	+3.77%	0	0
4.3.2008					841.00	-1.05%	841	1
13.3.2007					840.90	+5.03%	0	0
8.2.2008					840.00	+0.59%	84 000	100
15.2.2008					839.50	-1.00%	0	0
21.2.2008					838.00	-3.56%	68 830	82
4.4.2008					838.00	-1.41%	0	0
7.2.2008					835.00	+1.08%	131 930	158
2.4.2008					832.50	+2.13%	0	0
28.3.2007					831.10	+0.09%	167 634	197
27.3.2007					830.30	-5.64%	116 242	140
31.3.2008					830.00	+0.12%	856 433	1 054
27.3.2008					830.00	+0.21%	37 515	46
18.1.2008					830.00	-1.77%	96 290	116
8.4.2008					829.50	+0.41%	0	0
28.3.2008					829.00	-0.12%	0	0
26.3.2008					828.20	-1.98%	0	0
21.1.2008					827.50	-0.30%	25 653	31
18.4.2008					826.40	+2.02%	0	0
7.4.2008					826.10	-1.42%	0	0
6.2.2008					826.00	-2.07%	0	0
20.3.2008					825.50	+1.87%	0	0
22.4.2008					825.00	+3.11%	0	0
30.1.2008					824.00	-4.60%	26 022	33
7.3.2008					823.50	-3.74%	148 430	180
11.4.2008					822.90	+0.25%	823	1
15.4.2008					822.50	+2.55%	0	0
10.4.2008					820.80	+0.01%	0	0
9.4.2008					820.70	-1.06%	0	0
30.4.2008					820.00	+0.55%	10 758	13
26.2.2008					820.00	-3.81%	32 800	40
26.2.2007					819.00	+1.11%	13 869	17
23.4.2008					818.00	-0.84%	67 272	84
11.8.2005					818.00	+12.05%	319 721	420
19.2.2007					817.00	+3.41%	156 749	194
9.3.2007					816.00	-4.33%	32 640	40
4.6.2008					816.00	+0.74%	0	0
29.4.2008					815.50	0.00%	0	0
28.4.2008					815.50	+1.93%	0	0
1.4.2008					815.10	-1.79%	0	0
20.3.2007					815.10	-4.10%	99 442	122
9.5.2008					815.00	+0.84%	2 445	3
5.5.2008					815.00	+0.12%	8 160	10
1.2.2008					815.00	0.00%	815	1
31.1.2008					815.00	-1.09%	0	0
13.6.2008					815.00	+0.92%	81 500	100
29.5.2008					815.00	+0.61%	4 075	5
20.5.2008					815.00	+1.11%	261 680	323
7.8.2008					815.00	+1.87%	0	0
17.1.2007					814.30	+6.79%	120 185	150
12.8.2005					814.10	-0.47%	334 829	417
3.9.2008					814.00	+2.38%	8 140	10
2.5.2008					814.00	-0.73%	4 084	5
5.6.2008					812.50	-0.42%	0	0
18.6.2008					810.80	0.00%	0	0
17.6.2008					810.80	+1.09%	0	0
13.3.2008					810.60	-5.74%	81 060	100
19.3.2008					810.30	-4.67%	64 816	80
17.3.2008					810.10	-3.69%	14 591	18
15.5.2008					810.00	+0.49%	9 720	12
13.5.2008					810.00	0.00%	0	0
12.5.2008					810.00	-0.61%	0	0
17.4.2008					810.00	+0.99%	40 500	50
28.5.2008					810.00	0.00%	117 450	145
27.5.2008					810.00	0.00%	162 000	200
26.5.2008					810.00	0.00%	8 100	10
23.5.2008					810.00	0.00%	1 620	2
22.5.2008					810.00	0.00%	85 050	105
21.5.2008					810.00	-0.61%	8 130	10
19.6.2008					810.00	-0.09%	64 800	80
3.6.2008					810.00	0.00%	34 830	43
2.6.2008					810.00	0.00%	6 480	8
30.5.2008					810.00	-0.61%	23 490	29
8.9.2008					810.00	+1.25%	0	0
27.2.2007					810.00	-1.09%	39 690	49
23.2.2007					810.00	+0.74%	162 000	200
11.8.2008					809.90	+1.23%	0	0
20.6.2008					809.80	-0.02%	0	0
6.6.2008					809.00	-0.43%	0	0
9.2.2007					809.00	+1.82%	80 900	100
6.3.2007					809.00	+1.12%	9 708	12
15.8.2005					809.00	-0.62%	57 461	71
7.5.2008					808.20	+0.89%	0	0
12.6.2008					807.50	+0.91%	0	0
19.5.2008					806.00	0.00%	0	0
16.5.2008					806.00	-0.49%	0	0
14.5.2008					806.00	-0.49%	0	0
23.1.2008					805.00	0.00%	10 465	13
22.1.2008					805.00	-2.71%	106 020	132
26.6.2008					805.00	+4.04%	805	1
5.8.2008					805.00	0.00%	0	0
4.8.2008					805.00	0.00%	5 635	7
1.8.2008					805.00	+2.41%	67 620	84
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
20.2.2007					803.00	-1.71%	128 560	160
15.3.2007					802.10	+0.13%	0	0
20.8.2008					802.00	+0.25%	0	0
16.6.2008					802.00	-1.59%	89 325	111
16.4.2008					802.00	-2.49%	194 136	236
14.4.2008					802.00	-2.53%	32 080	40
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
8.8.2008					800.00	-1.84%	8 828	11
13.8.2008					800.00	+0.31%	24 800	31
29.8.2008					800.00	+3.89%	32 000	40
6.8.2008					800.00	-0.62%	800	1
5.9.2008					800.00	+1.26%	13 600	17
1.3.2007					800.00	+0.50%	40 000	50
31.1.2007					800.00	0.00%	9 600	12
30.1.2007					800.00	+1.97%	15 835	20
6.2.2007					800.00	+1.84%	73 600	92
26.1.2007					800.00	+2.57%	2 244 000	2 805
5.3.2007					800.00	+0.06%	104 000	130
24.1.2007					799.80	+0.10%	79 980	100
2.3.2007					799.50	-0.06%	56 765	71
23.1.2007					799.00	+2.50%	31 960	40
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
12.8.2008					797.50	-1.53%	0	0
10.9.2008					797.50	+2.24%	0	0
28.2.2007					796.00	-1.72%	342 292	429
2.9.2008					795.00	+3.24%	0	0
8.2.2007					794.50	+0.56%	0	0
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
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
29.1.2007					784.50	-1.93%	0	0
22.8.2008					784.00	+1.81%	0	0
24.9.2008					784.00	+5.94%	160 650	207
3.10.2008					782.50	+1.82%	0	0
27.6.2008					782.50	-2.79%	0	0
8.7.2008					782.50	+1.62%	0	0
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
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
24.7.2008					776.00	+1.04%	0	0
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›