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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.10.2009 | 8 800.00 | 0.00% | 33 044 186 | 3 738 | 8 840.00 | -0.45% | 88 400 | 10 | ||||||
| 30.9.2009 | 8 800.00 | +0.57% | 19 517 819 | 2 200 | 8 880.20 | +1.39% | 221 975 | 25 | ||||||
| 29.9.2009 | 8 750.00 | -1.69% | 38 830 550 | 4 346 | 8 758.60 | -1.67% | 881 681 | 100 | ||||||
| 25.9.2009 | 8 900.00 | +1.40% | 15 302 009 | 1 711 | 8 906.90 | +0.96% | 294 244 | 33 | ||||||
| 24.9.2009 | 8 777.00 | -1.93% | 21 681 241 | 2 465 | 8 822.00 | -0.32% | 598 959 | 68 | ||||||
| 23.9.2009 | 8 950.00 | -2.48% | 20 720 274 | 2 299 | 8 850.00 | -2.75% | 605 572 | 67 | ||||||
| 22.9.2009 | 9 178.00 | +6.33% | 30 153 510 | 3 353 | 9 100.00 | +4.61% | 698 412 | 78 | ||||||
| 21.9.2009 | 8 632.00 | -1.35% | 4 157 533 | 480 | 8 699.00 | +1.74% | 303 017 | 35 | ||||||
| 18.9.2009 | 8 750.00 | +1.45% | 16 200 351 | 1 880 | 8 550.00 | +0.11% | 85 500 | 10 | ||||||
| 17.9.2009 | 8 625.00 | +0.70% | 3 867 592 | 451 | 8 540.60 | -1.28% | 94 056 | 11 | ||||||
| 16.9.2009 | 8 565.00 | +2.09% | 44 973 056 | 5 338 | ||||||||||
| 15.9.2009 | 8 390.00 | -0.86% | 5 288 461 | 633 | 8 277.00 | -1.46% | 631 914 | 76 | ||||||
| 14.9.2009 | 8 463.00 | +1.96% | 18 229 355 | 2 172 | 8 400.00 | +0.24% | 142 363 | 17 | ||||||
| 11.9.2009 | 8 300.00 | -1.19% | 38 908 522 | 4 633 | 8 380.00 | -1.01% | 335 724 | 40 | ||||||
| 10.9.2009 | 8 400.00 | -0.59% | 35 010 028 | 4 162 | 8 465.60 | +1.37% | 109 826 | 13 | ||||||
| 9.9.2009 | 8 450.00 | +0.17% | 183 802 325 | 21 871 | 8 351.00 | -0.45% | 660 640 | 79 | ||||||
| 8.9.2009 | 8 436.00 | +1.64% | 145 585 595 | 17 332 | 8 389.00 | +0.71% | 474 826 | 57 | ||||||
| 7.9.2009 | 8 300.00 | +1.34% | 8 998 199 | 1 091 | 8 330.00 | +2.69% | 568 216 | 68 | ||||||
| 4.9.2009 | 8 190.00 | +0.49% | 5 111 710 | 623 | 8 112.10 | -0.40% | 139 880 | 17 | ||||||
| 3.9.2009 | 8 150.00 | +1.88% | 11 277 668 | 1 399 | 8 145.00 | +1.66% | 414 660 | 51 | ||||||
| 2.9.2009 | 8 000.00 | -1.54% | 31 393 436 | 3 928 | 8 012.00 | -3.17% | 1 101 213 | 137 | ||||||
| 1.9.2009 | 8 125.00 | -2.11% | 25 553 349 | 3 103 | 8 274.10 | +0.05% | 867 609 | 104 | ||||||
| 31.8.2009 | 8 300.00 | +0.91% | 11 425 985 | 1 373 | 8 270.00 | +0.24% | 1 152 517 | 138 | ||||||
| 28.8.2009 | 8 225.00 | +1.29% | 12 497 754 | 1 518 | 8 250.00 | +1.85% | 752 860 | 91 | ||||||
| 27.8.2009 | 8 120.00 | +0.25% | 13 067 615 | 1 601 | 8 100.00 | -0.67% | 459 681 | 56 | ||||||
| 26.8.2009 | 8 100.00 | 0.00% | 21 613 757 | 2 663 | 8 155.00 | +1.68% | 1 952 494 | 242 | ||||||
| 25.8.2009 | 8 100.00 | +1.25% | 5 493 962 | 685 | 8 020.00 | +1.48% | 515 402 | 65 | ||||||
| 24.8.2009 | 8 000.00 | +3.23% | 14 891 089 | 1 886 | 7 903.00 | +1.58% | 699 881 | 89 | ||||||
| 21.8.2009 | 7 750.00 | +0.31% | 14 304 450 | 1 848 | 7 780.00 | +1.22% | 38 900 | 5 | ||||||
| 20.8.2009 | 7 726.00 | +0.73% | 7 942 261 | 1 033 | 7 686.00 | +0.01% | 92 230 | 12 | ||||||
| 19.8.2009 | 7 670.00 | -2.29% | 8 481 715 | 1 104 | 7 685.00 | -1.47% | 23 055 | 3 | ||||||
| 18.8.2009 | 7 850.00 | +0.90% | 4 962 160 | 639 | 7 800.00 | +1.30% | 78 090 | 10 | ||||||
| 17.8.2009 | 7 780.00 | -0.77% | 11 618 190 | 1 508 | 7 700.00 | -1.28% | 346 220 | 45 | ||||||
| 14.8.2009 | 7 840.00 | -1.99% | 55 325 943 | 7 131 | 7 800.00 | -2.44% | 1 141 065 | 146 | ||||||
| 13.8.2009 | 7 999.00 | +3.35% | 20 258 638 | 2 536 | 7 995.00 | +0.56% | 451 491 | 57 | ||||||
| 12.8.2009 | 7 740.00 | -3.01% | 30 833 210 | 3 952 | 7 950.50 | +0.01% | 1 352 974 | 172 | ||||||
| 11.8.2009 | 7 980.00 | -1.36% | 34 012 679 | 4 241 | 7 950.00 | -0.19% | 464 720 | 58 | ||||||
| 10.8.2009 | 8 090.00 | -0.10% | 11 189 270 | 1 391 | 7 965.00 | -0.38% | 679 875 | 85 | ||||||
| 7.8.2009 | 8 098.00 | +6.55% | 29 581 106 | 3 727 | 7 995.00 | +4.10% | 2 222 740 | 284 | ||||||
| 6.8.2009 | 7 600.00 | -0.26% | 19 277 493 | 2 508 | 7 680.00 | +1.39% | 221 745 | 29 | ||||||
| 5.8.2009 | 7 620.00 | +1.60% | 12 832 797 | 1 698 | 7 575.00 | +2.14% | 953 778 | 127 | ||||||
| 4.8.2009 | 7 500.00 | +0.03% | 12 385 166 | 1 658 | 7 416.00 | +0.62% | 1 081 515 | 146 | ||||||
| 3.8.2009 | 7 498.00 | +2.99% | 62 806 831 | 8 487 | 7 370.00 | +2.08% | 1 297 260 | 177 | ||||||
| 31.7.2009 | 7 280.00 | -0.27% | 10 541 208 | 1 446 | 7 220.00 | +0.25% | 405 738 | 56 | ||||||
| 30.7.2009 | 7 300.00 | +4.29% | 16 374 119 | 2 276 | 7 202.00 | +2.46% | 1 773 005 | 249 | ||||||
| 29.7.2009 | 7 000.00 | +1.89% | 20 363 485 | 2 905 | 7 029.00 | +2.91% | 735 332 | 105 | ||||||
| 28.7.2009 | 6 870.00 | -0.15% | 2 707 460 | 393 | 6 830.00 | -0.51% | 267 184 | 39 | ||||||
| 27.7.2009 | 6 880.00 | +0.44% | 41 479 367 | 6 155 | 6 864.80 | +0.68% | 629 746 | 92 | ||||||
| 24.7.2009 | 6 850.00 | +0.75% | 43 446 449 | 6 451 | 6 818.20 | -0.03% | 797 580 | 117 | ||||||
| 23.7.2009 | 6 799.00 | -1.46% | 12 010 691 | 1 766 | 6 820.00 | -1.88% | 857 390 | 125 | ||||||
| 22.7.2009 | 6 900.00 | -1.57% | 39 741 772 | 5 644 | 6 951.00 | +0.01% | 376 383 | 54 | ||||||
| 21.7.2009 | 7 010.00 | +1.98% | 15 833 219 | 2 286 | 6 950.00 | +2.13% | 665 327 | 97 | ||||||
| 20.7.2009 | 6 874.00 | +1.37% | 4 651 337 | 679 | 6 805.00 | -0.22% | 537 588 | 79 | ||||||
| 17.7.2009 | 6 781.00 | -0.69% | 23 691 614 | 3 476 | 6 819.90 | +1.04% | 142 975 | 21 | ||||||
| 16.7.2009 | 6 828.00 | +1.16% | 16 424 013 | 2 430 | 6 750.00 | +0.90% | 523 329 | 78 | ||||||
| 15.7.2009 | 6 750.00 | +0.76% | 20 283 026 | 3 041 | 6 690.00 | +1.06% | 419 124 | 63 | ||||||
| 14.7.2009 | 6 699.00 | -0.76% | 83 172 734 | 12 376 | 6 620.00 | -0.45% | 450 914 | 68 | ||||||
| 13.7.2009 | 6 750.00 | +3.85% | 40 995 781 | 6 270 | 6 650.00 | +3.41% | 2 011 918 | 310 | ||||||
| 10.7.2009 | 6 500.00 | +4.84% | 39 918 572 | 6 188 | 6 431.00 | +2.57% | 3 285 914 | 516 | ||||||
| 9.7.2009 | 6 200.00 | +0.49% | 8 702 652 | 1 370 | 6 270.00 | 0.00% | 493 134 | 79 | ||||||
| ||||||||||||||
