PHILIP MORRIS ČR A.S., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.1.2005 | 17 564.00 | -2.37% | 156 502 682 | 8 767 | 17 763.60 | -1.84% | 1 179 021 | 66 | ||||||
24.1.2005 | 17 551.00 | +0.01% | 38 887 567 | 2 223 | 17 598.10 | -0.24% | 0 | 0 | ||||||
21.1.2005 | 17 549.00 | +0.58% | 43 158 825 | 2 471 | 17 642.00 | -0.01% | 123 494 | 7 | ||||||
1.11.2005 | 17 533.00 | +1.64% | 133 459 841 | 7 654 | 17 086.10 | +0.50% | 17 086 | 1 | ||||||
23.12.2005 | 17 505.00 | +1.15% | 167 176 348 | 9 582 | 17 528.90 | -0.34% | 157 813 | 9 | ||||||
14.1.2005 | 17 505.00 | +0.42% | 21 964 345 | 1 258 | 17 625.40 | +0.14% | 281 453 | 16 | ||||||
7.1.2005 | 17 500.00 | +0.63% | 25 478 572 | 1 454 | 17 373.30 | +0.13% | 544 426 | 31 | ||||||
25.1.2005 | 17 490.00 | -0.35% | 87 323 304 | 5 005 | 17 450.00 | -0.84% | 559 267 | 32 | ||||||
20.12.2005 | 17 480.00 | +1.04% | 61 102 014 | 3 505 | 17 270.00 | -1.14% | 17 270 | 1 | ||||||
13.2.2004 | 17 480.00 | -2.05% | 242 852 165 | 13 789 | 17 701.10 | 0.00% | 441 264 | 25 | ||||||
12.5.2004 | 17 475.00 | +2.55% | 86 314 236 | 5 018 | 17 370.00 | +2.94% | 85 930 | 5 | ||||||
10.1.2005 | 17 471.00 | -0.17% | 55 187 866 | 3 152 | 17 598.20 | +1.29% | 774 678 | 44 | ||||||
2.6.2005 | 17 466.00 | +3.72% | 163 496 168 | 9 525 | 17 315.50 | +0.72% | 291 498 | 17 | ||||||
1.7.2005 | 17 456.00 | -1.67% | 120 550 620 | 6 828 | 17 583.60 | +1.28% | 87 964 | 5 | ||||||
21.12.2005 | 17 450.00 | -0.17% | 27 553 597 | 1 577 | 17 545.60 | +1.59% | 0 | 0 | ||||||
20.1.2005 | 17 448.00 | -0.66% | 115 123 374 | 6 553 | 17 644.70 | -0.66% | 739 538 | 42 | ||||||
7.5.2004 | 17 446.00 | +0.13% | 107 023 469 | 6 186 | 17 569.00 | +0.97% | 34 869 | 2 | ||||||
12.1.2005 | 17 445.00 | -0.78% | 137 181 917 | 7 814 | 17 593.70 | -0.12% | 1 868 184 | 106 | ||||||
13.1.2005 | 17 431.00 | -0.08% | 45 110 061 | 2 581 | 17 600.00 | +0.03% | 439 618 | 25 | ||||||
5.1.2005 | 17 425.00 | +1.01% | 188 229 834 | 10 819 | 17 247.10 | -0.85% | 1 288 094 | 74 | ||||||
6.5.2004 | 17 423.00 | +0.71% | 32 063 305 | 1 842 | 17 400.00 | +0.57% | 0 | 0 | ||||||
19.4.2005 | 17 418.00 | +2.18% | 87 956 298 | 5 076 | 16 999.00 | -5.53% | 1 414 994 | 84 | ||||||
15.6.2005 | 17 416.00 | -1.68% | 124 026 897 | 7 095 | 17 324.60 | -1.70% | 0 | 0 | ||||||
29.7.2004 | 17 416.00 | +2.27% | 84 782 584 | 4 955 | 17 264.40 | +2.03% | 709 756 | 41 | ||||||
20.2.2004 | 17 411.00 | +0.75% | 43 166 113 | 2 479 | 17 412.80 | -0.70% | 0 | 0 | ||||||
18.10.2005 | 17 411.00 | +0.26% | 220 568 884 | 12 626 | 17 554.00 | -0.08% | 156 104 | 9 | ||||||
6.1.2005 | 17 390.00 | -0.20% | 73 009 587 | 4 221 | 17 350.00 | +0.59% | 330 028 | 19 | ||||||
21.4.2005 | 17 374.00 | +1.52% | 101 181 670 | 5 838 | 17 000.00 | +1.68% | 220 000 | 13 | ||||||
17.10.2005 | 17 366.00 | -4.32% | 374 627 909 | 21 035 | 17 568.90 | -3.99% | 1 854 966 | 105 | ||||||
14.7.2004 | 17 358.00 | +1.24% | 44 498 539 | 2 579 | 17 195.70 | +1.63% | 171 757 | 10 | ||||||
21.3.2005 | 17 346.00 | -3.06% | 255 141 608 | 14 574 | 17 099.50 | -4.63% | 104 320 | 6 | ||||||
27.5.2005 | 17 318.00 | +3.37% | 98 311 059 | 5 762 | 17 064.00 | +1.87% | 1 684 525 | 99 | ||||||
22.12.2005 | 17 306.00 | -0.83% | 203 701 943 | 11 657 | 17 589.20 | +0.24% | 688 076 | 39 | ||||||
31.5.2005 | 17 306.00 | +0.55% | 72 673 574 | 4 204 | 17 340.00 | 0 | 0 | |||||||
19.12.2005 | 17 300.00 | +0.43% | 151 551 245 | 8 767 | 17 470.40 | +0.26% | 488 534 | 28 | ||||||
5.5.2004 | 17 300.00 | +1.54% | 107 724 038 | 6 198 | 17 300.00 | +1.05% | 86 486 | 5 | ||||||
5.12.2005 | 17 296.00 | +1.07% | 191 591 492 | 11 134 | 17 200.00 | -0.16% | 51 762 | 3 | ||||||
19.2.2004 | 17 282.00 | +1.28% | 154 517 310 | 8 915 | 17 537.20 | +1.86% | 1 185 872 | 69 | ||||||
7.12.2005 | 17 276.00 | +0.33% | 66 852 885 | 3 868 | 17 446.40 | +0.78% | 261 600 | 15 | ||||||
23.2.2004 | 17 271.00 | -0.80% | 63 555 833 | 3 663 | 17 366.80 | -0.26% | 590 471 | 34 | ||||||
9.12.2005 | 17 263.00 | +0.13% | 159 802 053 | 9 259 | 17 418.90 | +0.91% | 17 419 | 1 | ||||||
14.12.2005 | 17 260.00 | +0.06% | 90 251 229 | 5 243 | 17 365.50 | +0.15% | 0 | 0 | ||||||
4.11.2005 | 17 251.00 | +0.77% | 307 498 738 | 17 899 | 17 452.20 | +1.46% | 87 261 | 5 | ||||||
4.1.2005 | 17 251.00 | +0.85% | 165 509 297 | 9 597 | 17 396.10 | +2.42% | 725 993 | 42 | ||||||
31.10.2005 | 17 250.00 | +1.83% | 106 952 363 | 6 240 | 17 000.00 | +0.96% | 34 000 | 2 | ||||||
13.12.2005 | 17 249.00 | +1.05% | 55 298 823 | 3 219 | 17 338.90 | +0.19% | 138 653 | 8 | ||||||
8.12.2005 | 17 241.00 | -0.20% | 120 902 771 | 6 976 | 17 261.10 | -1.06% | 17 261 | 1 | ||||||
21.10.2005 | 17 235.00 | +5.41% | 297 920 067 | 17 624 | 16 500.50 | +0.04% | 214 507 | 13 | ||||||
15.4.2005 | 17 231.00 | +1.82% | 149 110 848 | 8 692 | 17 926.20 | +0.14% | 1 040 451 | 58 | ||||||
17.2.2004 | 17 231.00 | +0.38% | 68 212 358 | 3 969 | 17 000.10 | -2.22% | 102 630 | 6 | ||||||
16.12.2005 | 17 226.00 | +0.45% | 105 067 698 | 6 100 | 17 425.00 | +0.20% | 174 107 | 10 | ||||||
6.12.2005 | 17 220.00 | -0.44% | 40 590 770 | 2 363 | 17 311.10 | +0.64% | 0 | 0 | ||||||
30.5.2005 | 17 211.00 | -0.62% | 90 007 307 | 5 230 | 17 200.00 | +0.79% | 120 458 | 7 | ||||||
22.4.2005 | 17 201.00 | -1.00% | 36 409 059 | 2 107 | 17 300.00 | +1.76% | 190 300 | 11 | ||||||
29.6.2005 | 17 188.00 | +0.44% | 94 794 656 | 5 513 | 16 941.40 | -3.51% | 16 941 | 1 | ||||||
23.11.2005 | 17 188.00 | +0.37% | 46 285 123 | 2 703 | 17 253.60 | -0.26% | 0 | 0 | ||||||
16.2.2004 | 17 166.00 | -1.80% | 119 355 306 | 6 864 | 17 387.60 | -1.77% | 0 | 0 | ||||||
20.7.2004 | 17 151.00 | +1.22% | 17 605 872 | 1 030 | 16 925.30 | -0.37% | 220 017 | 13 | ||||||
15.12.2005 | 17 149.00 | -0.64% | 117 102 357 | 6 790 | 17 389.90 | +0.14% | 86 943 | 5 | ||||||
25.11.2005 | 17 148.00 | +1.01% | 159 603 910 | 9 326 | 17 219.20 | +0.11% | 154 829 | 9 | ||||||
1.12.2005 | 17 146.00 | +0.66% | 121 711 884 | 7 139 | 17 230.90 | +0.76% | 516 927 | 30 | ||||||
13.7.2004 | 17 146.00 | +1.53% | 64 459 735 | 3 771 | 16 919.70 | -0.82% | 16 920 | 1 | ||||||
27.7.2004 | 17 146.00 | +1.09% | 21 522 415 | 1 265 | 16 885.30 | +0.16% | 49 795 | 3 | ||||||
24.2.2004 | 17 141.00 | -0.75% | 23 568 317 | 1 367 | 17 395.20 | +0.16% | 121 790 | 7 | ||||||
13.5.2004 | 17 130.00 | -1.97% | 100 222 383 | 5 815 | 17 243.10 | -0.73% | 1 986 080 | 114 | ||||||
22.11.2005 | 17 125.00 | 0.00% | 117 526 824 | 6 871 | 17 300.00 | +2.47% | 345 450 | 20 | ||||||
21.11.2005 | 17 125.00 | +0.74% | 212 475 236 | 12 441 | 16 882.00 | +1.03% | 337 640 | 20 | ||||||
15.7.2004 | 17 122.00 | -1.36% | 130 820 663 | 7 612 | 16 783.00 | -2.40% | 102 550 | 6 | ||||||
3.11.2005 | 17 120.00 | -3.80% | 687 525 474 | 39 701 | 17 199.80 | -3.37% | 68 704 | 4 | ||||||
20.4.2005 | 17 114.00 | -1.75% | 172 681 692 | 9 964 | 16 717.80 | -1.65% | 238 926 | 14 | ||||||
2.12.2005 | 17 113.00 | -0.19% | 330 201 131 | 19 223 | 17 228.10 | -0.01% | 0 | 0 | ||||||
28.6.2005 | 17 113.00 | -3.40% | 164 453 949 | 9 540 | 17 558.20 | -0.23% | 175 901 | 10 | ||||||
3.1.2005 | 17 105.00 | +1.96% | 43 580 193 | 2 565 | 16 985.00 | +1.10% | 255 033 | 15 | ||||||
14.6.2004 | 17 101.00 | +1.94% | 157 780 776 | 9 385 | 16 831.40 | +1.90% | 302 065 | 18 | ||||||
7.11.2005 | 17 100.00 | -0.88% | 73 120 862 | 4 275 | 17 319.30 | -0.76% | 291 851 | 17 | ||||||
12.12.2005 | 17 070.00 | -1.12% | 116 566 988 | 6 811 | 17 304.90 | -0.65% | 86 619 | 5 | ||||||
18.2.2004 | 17 063.00 | -0.97% | 64 804 317 | 3 781 | 17 215.70 | +1.26% | 205 834 | 12 | ||||||
8.11.2005 | 17 059.00 | -0.24% | 37 728 722 | 2 213 | 17 294.00 | -0.14% | 1 124 088 | 65 | ||||||
29.11.2005 | 17 051.00 | +0.01% | 193 157 752 | 11 352 | 17 271.20 | +1.00% | 395 486 | 23 | ||||||
28.11.2005 | 17 050.00 | -0.57% | 216 545 760 | 12 674 | 17 100.00 | -0.69% | 69 043 | 4 | ||||||
10.5.2004 | 17 050.00 | -2.27% | 164 021 426 | 9 609 | 16 804.90 | -4.34% | 270 212 | 16 | ||||||
18.4.2005 | 17 046.00 | -1.07% | 92 807 376 | 5 410 | 17 995.00 | +0.38% | 788 536 | 44 | ||||||
11.5.2004 | 17 040.00 | -0.06% | 132 007 253 | 7 715 | 16 872.40 | +0.40% | 426 352 | 25 | ||||||
4.5.2004 | 17 038.00 | -4.13% | 240 325 685 | 13 817 | 17 120.00 | -2.33% | 922 040 | 53 | ||||||
30.11.2005 | 17 033.00 | -0.11% | 164 406 243 | 9 658 | 17 100.00 | -0.99% | 51 300 | 3 | ||||||
28.7.2004 | 17 029.00 | -0.68% | 68 581 091 | 4 046 | 16 920.60 | +0.20% | 172 279 | 10 | ||||||
23.7.2004 | 17 016.00 | +2.67% | 88 753 492 | 5 259 | 17 109.90 | +3.11% | 150 722 | 9 | ||||||
18.11.2005 | 16 999.00 | +1.58% | 195 955 109 | 11 625 | 16 709.50 | -1.55% | 33 419 | 2 | ||||||
16.7.2004 | 16 992.00 | -0.76% | 73 681 421 | 4 311 | 17 000.00 | +1.29% | 85 000 | 5 | ||||||
16.6.2004 | 16 991.00 | +0.51% | 73 393 498 | 4 314 | 16 930.00 | -0.82% | 33 652 | 2 | ||||||
25.10.2005 | 16 981.00 | +0.30% | 163 170 570 | 9 625 | 17 253.70 | +0.45% | 357 270 | 21 | ||||||
24.11.2005 | 16 976.00 | -1.23% | 78 630 777 | 4 609 | 17 200.00 | -0.31% | 154 924 | 9 | ||||||
26.7.2004 | 16 961.00 | -0.32% | 57 912 409 | 3 423 | 16 856.80 | -1.47% | 84 284 | 5 | ||||||
10.11.2005 | 16 946.00 | +0.17% | 179 918 780 | 10 642 | 17 157.00 | +0.86% | 34 314 | 2 | ||||||
19.7.2004 | 16 945.00 | -0.28% | 23 120 875 | 1 359 | 16 989.60 | -0.06% | 33 979 | 2 | ||||||
27.10.2005 | 16 940.00 | +1.47% | 85 698 754 | 5 107 | 16 838.20 | -0.65% | 841 294 | 50 | ||||||
24.10.2005 | 16 930.00 | -1.77% | 403 603 048 | 23 830 | 17 174.90 | +4.08% | 534 032 | 31 | ||||||
14.4.2005 | 16 923.00 | -8.82% | 71 015 316 | 4 173 | 17 900.00 | -2.44% | 2 720 796 | 156 | ||||||
9.11.2005 | 16 918.00 | -0.83% | 196 513 029 | 11 603 | 17 010.00 | -1.64% | 735 544 | 43 | ||||||
9.2.2004 | 16 915.00 | +2.98% | 241 639 596 | 14 445 | 16 800.30 | +3.30% | 593 089 | 36 | ||||||
15.6.2004 | 16 905.00 | -1.15% | 155 257 897 | 9 104 | 17 070.80 | +1.42% | 696 178 | 41 | ||||||
12.7.2004 | 16 888.00 | +0.28% | 37 370 688 | 2 224 | 17 060.50 | +0.58% | 815 601 | 48 | ||||||
17.6.2004 | 16 885.00 | -0.62% | 92 439 959 | 5 465 | 16 920.00 | -0.05% | 16 920 | 1 | ||||||
11.2.2004 | 16 845.00 | +0.30% | 86 943 798 | 5 161 | 16 899.00 | +0.58% | 319 119 | 19 | ||||||
9.7.2004 | 16 841.00 | +0.63% | 65 008 423 | 3 872 | 16 961.70 | +1.42% | 659 512 | 39 | ||||||
1.6.2005 | 16 839.00 | -2.70% | 71 906 038 | 4 195 | 17 191.00 | -0.85% | 34 376 | 2 | ||||||
19.10.2005 | 16 838.00 | -3.29% | 210 162 407 | 12 339 | 16 900.00 | -3.72% | 2 050 864 | 119 | ||||||
26.4.2005 | 16 831.00 | +1.39% | 110 171 733 | 6 559 | 16 242.70 | -1.07% | 2 490 996 | 153 | ||||||
10.2.2004 | 16 795.00 | -0.71% | 55 817 243 | 3 304 | 16 800.00 | 0.00% | 168 792 | 10 | ||||||
7.7.2004 | 16 791.00 | +4.74% | 133 222 112 | 8 110 | 16 675.40 | +3.89% | 66 430 | 4 | ||||||
16.12.2004 | 16 789.00 | +0.85% | 144 682 923 | 8 606 | 16 654.80 | +0.95% | 1 313 805 | 78 | ||||||
28.12.2004 | 16 781.00 | +0.38% | 45 507 130 | 2 711 | 16 879.60 | +1.12% | 573 588 | 34 | ||||||
30.12.2004 | 16 776.00 | +0.29% | 40 516 265 | 2 412 | 16 799.00 | -0.51% | 83 995 | 5 | ||||||
23.11.2004 | 16 776.00 | +1.43% | 111 820 266 | 6 705 | 16 781.80 | +2.32% | 453 366 | 27 | ||||||
11.6.2004 | 16 775.00 | +3.85% | 104 242 684 | 6 310 | 16 516.30 | +1.95% | 114 577 | 7 | ||||||
26.5.2005 | 16 753.00 | +1.22% | 29 647 553 | 1 776 | 16 750.00 | +1.16% | 67 000 | 4 | ||||||
11.11.2005 | 16 750.00 | -1.16% | 217 958 992 | 12 975 | 16 995.40 | -0.94% | 642 173 | 38 | ||||||
21.7.2004 | 16 736.00 | -2.42% | 42 170 845 | 2 490 | 16 830.00 | -0.56% | 16 830 | 1 | ||||||
8.7.2004 | 16 735.00 | -0.33% | 87 876 217 | 5 265 | 16 723.90 | +0.29% | 334 478 | 20 | ||||||
16.11.2005 | 16 735.00 | +0.87% | 110 856 660 | 6 643 | 16 973.20 | +1.29% | 370 195 | 22 | ||||||
29.12.2004 | 16 728.00 | -0.32% | 24 660 332 | 1 469 | 16 886.60 | +0.04% | 338 078 | 20 | ||||||
17.5.2005 | 16 725.00 | +3.14% | 40 757 748 | 2 460 | 16 600.00 | +3.69% | 312 206 | 19 | ||||||
18.6.2004 | 16 720.00 | -0.98% | 65 069 148 | 3 854 | 16 893.90 | -0.15% | 336 489 | 20 | ||||||
27.12.2004 | 16 718.00 | +0.53% | 40 588 237 | 2 430 | 16 691.90 | +1.23% | 0 | 0 | ||||||
14.11.2005 | 16 700.00 | -0.30% | 256 191 956 | 15 309 | 16 795.20 | -1.17% | 403 673 | 24 | ||||||
26.10.2005 | 16 695.00 | -1.68% | 42 491 851 | 2 521 | 16 949.60 | -1.76% | 459 342 | 27 | ||||||
18.11.2004 | 16 675.00 | +1.37% | 184 847 215 | 11 171 | 16 601.30 | +1.58% | 1 130 105 | 69 | ||||||
15.12.2004 | 16 648.00 | +1.60% | 147 595 434 | 8 968 | 16 497.40 | +1.02% | 1 029 458 | 62 | ||||||
23.12.2004 | 16 630.00 | +1.05% | 99 120 947 | 5 963 | 16 487.60 | +0.12% | 522 069 | 31 | ||||||
25.11.2004 | 16 625.00 | +0.27% | 73 086 623 | 4 406 | 16 365.50 | -1.62% | 98 420 | 6 | ||||||
25.4.2005 | 16 601.00 | -3.49% | 67 097 618 | 3 967 | 16 419.20 | -5.09% | 1 696 550 | 103 | ||||||
24.5.2005 | 16 598.00 | +2.20% | 74 689 630 | 4 561 | 16 671.60 | +4.66% | 16 672 | 1 | ||||||
15.11.2005 | 16 590.00 | -0.66% | 120 111 725 | 7 210 | 16 755.40 | -0.23% | 117 347 | 7 | ||||||
15.11.2004 | 16 586.00 | +2.62% | 120 799 774 | 7 368 | 16 476.30 | +2.38% | 344 325 | 21 | ||||||
24.11.2004 | 16 581.00 | -1.16% | 85 118 378 | 5 108 | 16 635.20 | -0.87% | 33 270 | 2 | ||||||
25.6.2004 | 16 576.00 | +0.15% | 75 119 732 | 4 526 | 16 800.00 | +3.11% | 33 600 | 2 | ||||||
22.7.2004 | 16 573.00 | -0.97% | 73 812 650 | 4 455 | 16 593.70 | -1.40% | 0 | 0 | ||||||
17.12.2004 | 16 570.00 | -1.30% | 215 778 180 | 13 007 | 16 593.50 | -0.36% | 2 781 561 | 155 | ||||||
25.5.2005 | 16 551.00 | -0.28% | 26 951 895 | 1 633 | 16 557.70 | -0.68% | 0 | 0 | ||||||
24.6.2004 | 16 551.00 | +0.18% | 38 231 775 | 2 312 | 16 292.60 | -1.38% | 32 585 | 2 | ||||||
22.11.2004 | 16 540.00 | +0.85% | 56 533 132 | 3 435 | 16 400.00 | -1.08% | 114 880 | 7 | ||||||
23.6.2004 | 16 521.00 | +1.04% | 13 891 475 | 840 | 16 521.40 | +0.21% | 82 607 | 5 | ||||||
20.12.2004 | 16 510.00 | -0.36% | 179 902 197 | 10 883 | 16 669.70 | +0.45% | 116 610 | 7 | ||||||
22.12.2004 | 16 458.00 | +0.66% | 33 993 766 | 2 076 | 16 467.70 | +0.50% | 411 897 | 25 | ||||||
16.11.2004 | 16 450.00 | -0.82% | 149 282 159 | 9 068 | 16 342.40 | -0.81% | 409 724 | 25 | ||||||
6.2.2004 | 16 426.00 | +2.07% | 236 434 482 | 14 599 | 16 263.00 | +4.91% | 883 602 | 55 | ||||||
14.5.2004 | 16 416.00 | -4.17% | 123 423 766 | 7 341 | 16 542.20 | -4.06% | 185 419 | 11 | ||||||
26.11.2004 | 16 414.00 | -1.27% | 123 263 079 | 7 486 | 16 600.00 | +1.43% | 83 000 | 5 | ||||||
19.11.2004 | 16 401.00 | -1.64% | 157 161 540 | 9 509 | 16 579.10 | -0.13% | 198 949 | 12 | ||||||
14.12.2004 | 16 386.00 | +2.73% | 155 113 979 | 9 587 | 16 330.00 | +1.47% | 877 727 | 54 | ||||||
2.5.2005 | 16 351.00 | +0.33% | 70 870 297 | 4 336 | 16 330.00 | +1.51% | 146 591 | 9 | ||||||
20.10.2005 | 16 351.00 | -2.89% | 348 630 260 | 20 719 | 16 493.60 | -2.40% | 571 926 | 34 | ||||||
22.6.2004 | 16 351.00 | +0.04% | 26 651 020 | 1 640 | 16 485.90 | +0.89% | 0 | 0 | ||||||
21.12.2004 | 16 350.00 | -0.97% | 108 093 384 | 6 585 | 16 384.90 | -1.70% | 692 512 | 42 | ||||||
18.5.2005 | 16 346.00 | -2.27% | 83 984 599 | 5 094 | 16 578.40 | -0.13% | 722 340 | 44 | ||||||
21.6.2004 | 16 345.00 | -2.24% | 44 768 775 | 2 720 | 16 340.00 | -3.27% | 621 395 | 37 | ||||||
13.5.2005 | 16 334.00 | +0.49% | 34 206 526 | 2 111 | 16 102.60 | +0.40% | 460 113 | 29 | ||||||
29.4.2005 | 16 298.00 | +1.74% | 133 165 026 | 8 255 | 16 087.00 | +1.53% | 176 957 | 11 | ||||||
27.4.2005 | 16 295.00 | -3.18% | 85 612 681 | 5 123 | 16 951.70 | +4.36% | 413 948 | 25 | ||||||
20.5.2004 | 16 271.00 | +4.05% | 159 493 544 | 10 071 | 16 152.20 | +4.33% | 2 187 201 | 137 | ||||||
12.5.2005 | 16 255.00 | +1.27% | 42 703 191 | 2 650 | 16 038.00 | +0.85% | 933 697 | 58 | ||||||
23.5.2005 | 16 241.00 | +1.97% | 96 602 000 | 6 003 | 15 929.00 | -0.64% | 3 211 858 | 202 | ||||||
4.2.2004 | 16 238.00 | +1.42% | 114 260 540 | 7 050 | 16 251.70 | +1.56% | 581 530 | 36 | ||||||
3.5.2005 | 16 236.00 | -0.70% | 30 152 840 | 1 838 | 16 300.00 | -0.18% | 64 497 | 4 | ||||||
16.5.2005 | 16 216.00 | -0.72% | 51 762 867 | 3 212 | 16 008.10 | -0.58% | 319 032 | 20 | ||||||
19.5.2005 | 16 176.00 | -1.04% | 91 769 495 | 5 665 | 16 285.90 | -1.76% | 642 728 | 40 | ||||||
1.7.2004 | 16 166.00 | +1.39% | 16 850 340 | 1 049 | 16 041.80 | +0.04% | 32 084 | 2 | ||||||
12.11.2004 | 16 163.00 | +2.79% | 131 738 275 | 8 263 | 16 091.90 | +3.01% | 1 016 281 | 64 | ||||||
10.6.2004 | 16 153.00 | +2.12% | 75 058 405 | 4 676 | 16 200.00 | +2.23% | 1 017 624 | 64 | ||||||
2.2.2004 | 16 098.00 | +0.21% | 28 687 238 | 1 793 | 16 000.00 | +0.17% | 111 682 | 7 | ||||||
5.2.2004 | 16 093.00 | -0.89% | 83 264 630 | 5 162 | 15 501.00 | -4.61% | 157 750 | 10 | ||||||
29.1.2004 | 16 090.00 | +0.87% | 121 229 334 | 7 527 | 16 050.00 | +2.00% | 95 648 | 6 | ||||||
30.1.2004 | 16 065.00 | -0.16% | 77 647 229 | 4 835 | 15 972.50 | -0.48% | 48 176 | 3 | ||||||
11.5.2005 | 16 051.00 | +2.94% | 111 960 858 | 7 123 | 15 901.80 | +0.77% | 112 638 | 7 | ||||||
29.6.2004 | 16 035.00 | +0.68% | 105 439 735 | 6 567 | 15 964.60 | +2.60% | 175 823 | 11 | ||||||
2.7.2004 | 16 031.00 | -0.84% | 41 482 278 | 2 587 | 16 050.00 | +0.05% | 48 150 | 3 | ||||||
28.4.2005 | 16 020.00 | -1.69% | 118 274 765 | 7 391 | 15 844.50 | -6.53% | 420 057 | 26 | ||||||
20.1.2004 | 16 016.00 | +0.25% | 56 093 514 | 3 514 | 15 990.00 | +0.37% | 47 970 | 3 | ||||||
3.2.2004 | 16 011.00 | -0.54% | 26 280 001 | 1 636 | 16 001.00 | 0.00% | 256 016 | 16 | ||||||
8.12.2004 | 15 981.00 | +0.23% | 92 558 498 | 5 792 | 15 842.50 | -0.89% | 190 885 | 12 | ||||||
19.1.2004 | 15 976.00 | +0.32% | 32 802 228 | 2 057 | 15 930.00 | +0.96% | 446 039 | 28 | ||||||
17.5.2004 | 15 976.00 | -2.68% | 87 401 809 | 5 388 | 16 150.10 | -2.37% | 585 982 | 36 | ||||||
5.5.2005 | 15 956.00 | +0.68% | 81 943 657 | 5 147 | 15 784.20 | -0.91% | 537 245 | 34 | ||||||
13.12.2004 | 15 951.00 | +0.48% | 144 574 520 | 9 041 | 16 092.20 | +1.20% | 241 242 | 15 | ||||||
28.1.2004 | 15 951.00 | +0.79% | 39 804 091 | 2 508 | 15 734.00 | -1.02% | 15 734 | 1 | ||||||
30.6.2004 | 15 945.00 | -0.56% | 43 268 370 | 2 705 | 16 034.80 | +0.43% | 304 622 | 19 | ||||||
7.12.2004 | 15 945.00 | +1.98% | 30 637 070 | 1 936 | 15 985.30 | +1.28% | 0 | 0 | ||||||
22.1.2004 | 15 941.00 | +0.07% | 44 537 104 | 2 804 | 15 800.10 | -0.87% | 174 267 | 11 | ||||||
7.1.2004 | 15 935.00 | +0.38% | 230 027 051 | 14 406 | 16 000.00 | 0.00% | 191 877 | 12 | ||||||
15.1.2004 | 15 933.00 | +0.44% | 40 774 161 | 2 565 | 15 801.70 | -0.31% | 31 603 | 2 | ||||||
21.1.2004 | 15 930.00 | -0.54% | 132 278 707 | 8 305 | 15 939.00 | -0.31% | 31 878 | 2 | ||||||
20.5.2005 | 15 927.00 | -1.54% | 42 638 181 | 2 657 | 16 032.40 | -1.55% | 452 646 | 28 | ||||||
28.6.2004 | 15 926.00 | -3.92% | 111 314 191 | 6 867 | 15 560.00 | -7.38% | 204 940 | 13 | ||||||
16.1.2004 | 15 925.00 | -0.05% | 17 490 617 | 1 100 | 15 777.80 | -0.15% | 837 682 | 53 | ||||||
6.5.2005 | 15 925.00 | -0.19% | 43 700 093 | 2 739 | 16 000.00 | +1.36% | 16 000 | 1 | ||||||
2.12.2004 | 15 925.00 | +1.37% | 167 723 503 | 10 677 | 16 032.80 | +1.78% | 48 098 | 3 | ||||||
23.1.2004 | 15 913.00 | -0.18% | 21 801 263 | 1 371 | 15 900.00 | +0.63% | 79 500 | 5 | ||||||
21.5.2004 | 15 908.00 | -2.23% | 100 920 992 | 6 269 | 16 300.00 | +0.91% | 244 500 | 15 | ||||||
26.1.2004 | 15 901.00 | -0.08% | 7 678 780 | 482 | 15 900.00 | 0.00% | 336 151 | 21 | ||||||
6.1.2004 | 15 875.00 | +0.92% | 126 919 055 | 8 018 | 15 999.70 | +1.36% | 127 998 | 8 | ||||||
|