PFNonwovens a.s., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - PFNONWOVENS | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.5.2009 | 365.00 | -1.35% | 39 452 967 | 104 062 | 370.00 | +1.64% | 2 653 015 | 7 091 | ||||||
28.5.2009 | 370.00 | +8.82% | 42 232 301 | 116 834 | 364.00 | +7.05% | 3 979 664 | 11 142 | ||||||
27.5.2009 | 340.00 | +4.33% | 13 362 477 | 39 483 | 340.00 | +1.55% | 649 647 | 1 927 | ||||||
26.5.2009 | 325.90 | -3.41% | 2 896 655 | 8 679 | 334.80 | +0.05% | 558 942 | 1 686 | ||||||
25.5.2009 | 337.40 | +0.15% | 7 559 598 | 22 499 | 334.60 | +0.48% | 192 234 | 575 | ||||||
22.5.2009 | 336.90 | +2.09% | 9 649 548 | 28 771 | 333.00 | +0.90% | 111 553 | 337 | ||||||
21.5.2009 | 330.00 | -1.49% | 2 108 040 | 6 407 | 330.00 | +0.15% | 140 458 | 428 | ||||||
20.5.2009 | 335.00 | 0.00% | 6 523 112 | 19 695 | 329.50 | -0.75% | 389 624 | 1 177 | ||||||
19.5.2009 | 335.00 | +0.90% | 1 212 926 | 3 619 | 332.00 | -2.00% | 159 750 | 477 | ||||||
18.5.2009 | 332.00 | +1.97% | 3 378 784 | 10 301 | 338.80 | +4.24% | 261 226 | 799 | ||||||
15.5.2009 | 325.60 | +3.37% | 4 484 060 | 13 940 | 325.00 | +1.72% | 155 128 | 479 | ||||||
14.5.2009 | 315.00 | -3.08% | 7 374 578 | 22 797 | 319.50 | -3.47% | 429 609 | 1 336 | ||||||
13.5.2009 | 325.00 | -2.40% | 6 868 910 | 20 842 | 331.00 | +3.76% | 303 966 | 926 | ||||||
12.5.2009 | 333.00 | +6.39% | 7 493 738 | 23 097 | ||||||||||
11.5.2009 | 313.00 | -7.75% | 10 582 897 | 32 008 | 319.00 | -6.14% | 686 148 | 2 051 | ||||||
7.5.2009 | 339.30 | +0.53% | 7 109 317 | 20 933 | ||||||||||
6.5.2009 | 337.50 | -0.76% | 9 355 369 | 27 472 | 339.90 | -0.02% | 964 110 | 2 797 | ||||||
5.5.2009 | 340.10 | +0.32% | 11 478 357 | 33 859 | 340.00 | 0.00% | 635 332 | 1 878 | ||||||
4.5.2009 | 339.00 | -1.80% | 6 959 433 | 20 513 | 340.00 | -0.58% | 568 611 | 1 644 | ||||||
30.4.2009 | 345.20 | +2.59% | 23 593 368 | 69 108 | 342.00 | +1.18% | 595 836 | 1 755 | ||||||
29.4.2009 | 336.50 | +1.11% | 29 768 174 | 87 316 | 338.00 | +3.33% | 1 019 925 | 3 026 | ||||||
28.4.2009 | 332.80 | +10.02% | 18 833 981 | 57 492 | 327.10 | +6.37% | 1 823 956 | 5 557 | ||||||
27.4.2009 | 302.50 | -1.31% | 1 241 502 | 4 058 | 307.50 | +0.91% | 790 832 | 2 558 | ||||||
24.4.2009 | 306.50 | +3.90% | 12 396 106 | 41 750 | 304.70 | +2.66% | 799 351 | 2 673 | ||||||
23.4.2009 | 295.00 | +5.55% | 16 024 720 | 55 571 | 296.80 | +7.07% | 865 436 | 2 996 | ||||||
22.4.2009 | 279.50 | +0.90% | 5 153 796 | 18 512 | 277.20 | 152 854 | 540 | |||||||
21.4.2009 | 277.00 | -1.77% | 10 944 425 | 39 478 | 280.00 | +1.78% | 370 200 | 1 323 | ||||||
20.4.2009 | 282.00 | +0.79% | 6 528 147 | 23 098 | 275.10 | -4.07% | 362 073 | 1 278 | ||||||
17.4.2009 | 279.80 | +0.47% | 4 900 190 | 17 353 | 286.80 | +3.53% | 644 467 | 2 254 | ||||||
16.4.2009 | 278.50 | +0.43% | 4 805 161 | 17 290 | 277.00 | +1.46% | 464 043 | 1 653 | ||||||
15.4.2009 | 277.30 | +1.09% | 10 392 281 | 37 486 | 273.00 | -2.32% | 211 431 | 762 | ||||||
14.4.2009 | 274.30 | +0.07% | 4 106 297 | 14 941 | 279.50 | +1.63% | 254 465 | 919 | ||||||
10.4.2009 | 274.10 | +0.59% | 4 096 958 | 14 992 | 275.00 | +1.81% | 197 447 | 725 | ||||||
9.4.2009 | 272.50 | +1.68% | 20 843 935 | 76 407 | 270.10 | -0.88% | 194 040 | 701 | ||||||
8.4.2009 | 268.00 | +2.13% | 11 219 517 | 41 984 | 272.50 | +3.06% | 434 875 | 1 626 | ||||||
7.4.2009 | 262.40 | -0.27% | 7 834 434 | 29 615 | 264.40 | -0.22% | 178 977 | 678 | ||||||
6.4.2009 | 263.10 | +0.80% | 12 575 618 | 46 955 | 265.00 | +2.31% | 670 105 | 2 483 | ||||||
3.4.2009 | 261.00 | +5.54% | 28 851 879 | 114 068 | 259.00 | +3.06% | 477 986 | 1 868 | ||||||
2.4.2009 | 247.30 | +0.73% | 29 045 127 | 116 844 | 251.30 | +3.24% | 195 195 | 779 | ||||||
1.4.2009 | 245.50 | -0.61% | 6 189 185 | 25 191 | 243.40 | -2.64% | 399 519 | 1 618 | ||||||
31.3.2009 | 247.00 | +4.44% | 24 242 539 | 98 648 | 250.00 | +6.79% | 768 569 | 3 118 | ||||||
30.3.2009 | 236.50 | -0.71% | 8 337 692 | 35 561 | 234.10 | -2.45% | 438 687 | 1 854 | ||||||
27.3.2009 | 238.20 | +0.08% | 7 184 308 | 30 019 | 240.00 | +2.04% | 604 090 | 2 513 | ||||||
26.3.2009 | 238.00 | +3.98% | 20 486 432 | 88 968 | 235.20 | +0.98% | 525 374 | 2 256 | ||||||
25.3.2009 | 228.90 | +0.39% | 13 379 533 | 58 260 | 232.90 | +0.82% | 261 227 | 1 131 | ||||||
24.3.2009 | 228.00 | +0.26% | 10 297 602 | 44 952 | 231.00 | -0.38% | 403 920 | 1 737 | ||||||
23.3.2009 | 227.40 | +1.97% | 11 770 849 | 51 778 | 231.90 | +2.92% | 487 217 | 2 128 | ||||||
20.3.2009 | 223.00 | -1.33% | 19 975 589 | 89 115 | 225.30 | -2.88% | 932 153 | 4 088 | ||||||
19.3.2009 | 226.00 | -4.44% | 19 174 151 | 83 627 | 232.00 | -4.13% | 881 183 | 3 756 | ||||||
18.3.2009 | 236.50 | +1.50% | 8 543 261 | 36 480 | 242.00 | +0.83% | 76 021 | 319 | ||||||
17.3.2009 | 233.00 | -4.23% | 6 365 596 | 26 559 | 240.00 | -2.47% | 104 608 | 430 | ||||||
16.3.2009 | 243.30 | +1.04% | 1 509 899 | 6 147 | 246.10 | +1.35% | 81 508 | 332 | ||||||
13.3.2009 | 240.80 | +3.53% | 2 324 553 | 9 767 | 242.80 | +1.16% | 53 373 | 220 | ||||||
12.3.2009 | 232.60 | -0.64% | 996 089 | 4 255 | 240.00 | -1.43% | 240 593 | 1 011 | ||||||
11.3.2009 | 234.10 | -1.35% | 1 978 688 | 8 354 | 243.50 | +2.22% | 145 161 | 604 | ||||||
10.3.2009 | 237.30 | +1.19% | 2 457 773 | 10 390 | 238.20 | 0.00% | 33 508 | 140 | ||||||
9.3.2009 | 234.50 | -3.34% | 4 951 144 | 20 722 | 238.20 | -2.77% | 27 897 | 117 | ||||||
6.3.2009 | 242.60 | -0.16% | 4 405 677 | 18 056 | 245.00 | +0.82% | 2 450 | 10 | ||||||
5.3.2009 | 243.00 | -2.80% | 324 626 | 1 337 | 243.00 | -2.60% | 49 200 | 200 | ||||||
4.3.2009 | 250.00 | +1.01% | 1 876 440 | 7 536 | 249.50 | +1.42% | 6 418 | 26 | ||||||
3.3.2009 | 247.50 | +0.20% | 323 318 | 1 325 | 246.00 | +2.32% | 246 | 1 | ||||||
2.3.2009 | 247.00 | -0.60% | 6 432 183 | 25 881 | 240.40 | -0.66% | 74 008 | 307 | ||||||
27.2.2009 | 248.50 | +0.81% | 14 619 324 | 58 838 | 242.00 | -1.62% | 75 152 | 306 | ||||||
26.2.2009 | 246.50 | -0.20% | 8 878 011 | 35 917 | 246.00 | +0.81% | 221 583 | 915 | ||||||
25.2.2009 | 247.00 | +1.23% | 6 550 743 | 26 642 | 244.00 | +2.69% | 24 400 | 100 | ||||||
24.2.2009 | 244.00 | +0.41% | 6 200 566 | 25 683 | 237.60 | -2.42% | 115 570 | 480 | ||||||
23.2.2009 | 243.00 | -1.62% | 1 009 155 | 4 157 | 243.50 | 422 059 | 1 665 | |||||||
20.2.2009 | 247.00 | -1.00% | 6 539 077 | 26 365 | 243.20 | -2.32% | 156 380 | 634 | ||||||
19.2.2009 | 249.50 | +1.01% | 13 689 631 | 55 067 | 249.00 | +2.89% | 222 839 | 902 | ||||||
18.2.2009 | 247.00 | -0.20% | 15 473 746 | 62 948 | 242.00 | -1.02% | 178 857 | 737 | ||||||
17.2.2009 | 247.50 | -2.75% | 10 090 252 | 40 585 | 244.50 | -3.62% | 166 415 | 678 | ||||||
16.2.2009 | 254.50 | +0.99% | 16 288 317 | 64 070 | 253.70 | -0.47% | 219 846 | 878 | ||||||
13.2.2009 | 252.00 | -0.20% | 16 425 670 | 65 065 | 254.90 | +0.79% | 384 205 | 1 513 | ||||||
12.2.2009 | 252.50 | +3.27% | 13 443 330 | 53 731 | 252.90 | +4.07% | 380 889 | 1 522 | ||||||
11.2.2009 | 244.50 | +1.24% | 8 130 541 | 33 870 | 243.00 | +0.04% | 77 960 | 325 | ||||||
10.2.2009 | 241.50 | -0.41% | 1 313 543 | 5 447 | 242.90 | +2.01% | 24 290 | 100 | ||||||
9.2.2009 | 242.50 | +0.83% | 6 131 366 | 25 460 | 238.10 | +1.31% | 24 038 | 101 | ||||||
6.2.2009 | 240.50 | +2.34% | 7 150 924 | 30 008 | 235.00 | -0.04% | 68 874 | 293 | ||||||
5.2.2009 | 235.00 | -0.84% | 3 713 774 | 15 738 | 235.10 | -2.04% | 113 880 | 478 | ||||||
4.2.2009 | 237.00 | +0.59% | 11 335 070 | 48 006 | 240.00 | 0.00% | 100 014 | 417 | ||||||
3.2.2009 | 235.60 | -2.28% | 2 196 579 | 9 268 | 240.00 | -1.03% | 21 504 | 90 | ||||||
2.2.2009 | 241.10 | -0.17% | 4 322 615 | 17 822 | 242.50 | +1.89% | 135 293 | 559 | ||||||
30.1.2009 | 241.50 | +2.33% | 11 100 469 | 46 227 | 238.00 | 0.00% | 66 888 | 281 | ||||||
29.1.2009 | 236.00 | +1.03% | 4 514 170 | 19 251 | 238.00 | -0.83% | 34 352 | 146 | ||||||
28.1.2009 | 233.60 | -2.87% | 6 547 465 | 27 588 | 240.00 | +0.84% | 103 073 | 432 | ||||||
27.1.2009 | 240.50 | -0.82% | 1 232 664 | 5 130 | 238.00 | 0.00% | 40 460 | 170 | ||||||
26.1.2009 | 242.50 | +1.04% | 1 241 063 | 5 184 | 238.00 | -1.65% | 70 674 | 300 | ||||||
23.1.2009 | 240.00 | +0.63% | 4 806 982 | 20 114 | 242.00 | 0.00% | 3 076 | 13 | ||||||
22.1.2009 | 238.50 | -1.20% | 11 738 965 | 47 916 | 242.00 | +2.06% | 82 664 | 341 | ||||||
21.1.2009 | 241.40 | +0.96% | 9 090 900 | 38 748 | 237.10 | -0.67% | 305 192 | 1 308 | ||||||
20.1.2009 | 239.10 | -1.81% | 1 800 226 | 7 485 | 238.70 | -3.24% | 147 685 | 620 | ||||||
19.1.2009 | 243.50 | +0.79% | 23 393 990 | 95 628 | 246.70 | +1.52% | 76 680 | 310 | ||||||
16.1.2009 | 241.60 | +2.11% | 2 140 429 | 9 040 | 243.00 | +2.96% | 145 020 | 600 | ||||||
15.1.2009 | 236.60 | -2.63% | 2 839 066 | 12 078 | 236.00 | 161 960 | 682 | |||||||
14.1.2009 | 243.00 | +0.79% | 2 628 778 | 10 933 | 243.50 | -0.65% | 233 200 | 951 | ||||||
13.1.2009 | 241.10 | -5.64% | 6 627 207 | 27 223 | 245.10 | -4.63% | 95 584 | 387 | ||||||
12.1.2009 | 255.50 | +2.00% | 10 226 260 | 40 646 | 257.00 | +3.88% | 282 340 | 1 117 | ||||||
9.1.2009 | 250.50 | -0.36% | 9 942 904 | 40 089 | 247.40 | 90 822 | 364 | |||||||
8.1.2009 | 251.40 | +3.67% | 63 551 234 | 254 227 | 250.00 | +3.30% | 608 421 | 2 479 | ||||||
7.1.2009 | 242.50 | -1.42% | 6 443 740 | 26 591 | 242.00 | 0.00% | 267 488 | 1 102 | ||||||
6.1.2009 | 246.00 | +4.10% | 25 695 819 | 106 463 | 242.00 | +2.54% | 644 761 | 2 682 | ||||||
5.1.2009 | 236.30 | -0.71% | 9 879 509 | 41 547 | 236.00 | +4.42% | 100 136 | 426 | ||||||
2.1.2009 | 238.00 | +2.19% | 4 447 143 | 19 005 | ||||||||||
30.12.2008 | 232.90 | +1.70% | 10 339 761 | 44 412 | ||||||||||
29.12.2008 | 229.00 | +0.88% | 569 680 | 2 475 | ||||||||||
23.12.2008 | 227.00 | +3.84% | 824 020 | 3 724 | 226.00 | +2.72% | 148 197 | 665 | ||||||
22.12.2008 | 218.60 | +4.05% | 8 668 248 | 40 532 | 220.00 | -1.56% | 260 431 | 1 164 | ||||||
19.12.2008 | 210.10 | -5.15% | 10 891 867 | 49 716 | 223.50 | -2.57% | 298 357 | 1 337 | ||||||
18.12.2008 | 221.50 | -2.85% | 14 537 746 | 64 968 | 229.40 | -0.26% | 84 287 | 368 | ||||||
17.12.2008 | 228.00 | +0.53% | 14 552 046 | 64 496 | 230.00 | -2.91% | 218 322 | 944 | ||||||
16.12.2008 | 226.80 | -2.03% | 5 107 975 | 22 310 | 236.90 | +0.76% | 60 459 | 258 | ||||||
15.12.2008 | 231.50 | +1.89% | 5 572 366 | 24 375 | 235.10 | +1.77% | 0 | 0 | ||||||
12.12.2008 | 227.20 | -3.36% | 6 302 727 | 27 790 | 231.00 | -3.34% | 292 301 | 1 273 | ||||||
11.12.2008 | 235.10 | -0.63% | 522 069 | 2 205 | 239.00 | 0.00% | 35 489 | 151 | ||||||
10.12.2008 | 236.60 | -0.59% | 1 393 548 | 5 902 | 239.00 | +0.84% | 220 942 | 931 | ||||||
9.12.2008 | 238.00 | +0.17% | 1 219 063 | 5 125 | 237.00 | -0.83% | 117 450 | 490 | ||||||
8.12.2008 | 237.60 | +4.49% | 2 561 170 | 10 926 | 239.00 | +2.57% | 237 186 | 1 010 | ||||||
5.12.2008 | 227.40 | -0.31% | 17 607 961 | 79 561 | 233.00 | -0.63% | 380 669 | 1 699 | ||||||
4.12.2008 | 228.10 | -4.56% | 19 412 604 | 83 150 | 234.50 | -3.69% | 356 407 | 1 526 | ||||||
3.12.2008 | 239.00 | +4.60% | 6 655 606 | 28 152 | 243.50 | +2.74% | 131 030 | 551 | ||||||
2.12.2008 | 228.50 | -1.08% | 5 972 356 | 26 024 | 237.00 | +4.40% | 199 804 | 880 | ||||||
1.12.2008 | 231.00 | -2.78% | 936 630 | 4 005 | 227.00 | -6.19% | 309 420 | 1 330 | ||||||
28.11.2008 | 237.60 | -2.46% | 5 369 854 | 22 495 | 242.00 | 0.00% | 920 161 | 3 740 | ||||||
27.11.2008 | 243.60 | +7.08% | 24 059 248 | 98 381 | 242.00 | +7.31% | 878 511 | 3 571 | ||||||
26.11.2008 | 227.50 | -2.15% | 1 608 127 | 6 981 | 225.50 | -4.12% | 306 158 | 1 330 | ||||||
25.11.2008 | 232.50 | +0.39% | 7 949 643 | 33 948 | 235.20 | +0.08% | 392 762 | 1 656 | ||||||
24.11.2008 | 231.60 | +6.19% | 5 238 892 | 23 103 | 235.00 | +4.44% | 671 144 | 2 961 | ||||||
21.11.2008 | 218.10 | +6.34% | 5 332 801 | 25 380 | 225.00 | +12.50% | 654 461 | 3 034 | ||||||
20.11.2008 | 205.10 | -7.24% | 3 512 252 | 16 999 | 200.00 | -8.67% | 494 169 | 2 431 | ||||||
19.11.2008 | 221.10 | +0.50% | 6 172 407 | 28 232 | 219.00 | +4.08% | 102 223 | 470 | ||||||
18.11.2008 | 220.00 | -2.91% | 5 388 576 | 24 817 | 210.40 | -6.73% | 309 472 | 1 465 | ||||||
14.11.2008 | 226.60 | +4.14% | 6 647 813 | 29 548 | 225.60 | +2.31% | 276 938 | 1 244 | ||||||
13.11.2008 | 217.60 | -7.40% | 13 655 021 | 61 679 | 220.50 | -2.86% | 215 146 | 967 | ||||||
12.11.2008 | 235.00 | +2.84% | 6 851 606 | 29 542 | 227.00 | +2.66% | 489 807 | 2 137 | ||||||
11.11.2008 | 228.50 | +4.77% | 25 930 844 | 117 679 | 221.10 | +1.65% | 459 698 | 2 072 | ||||||
10.11.2008 | 218.10 | +4.86% | 12 070 190 | 56 081 | 217.50 | +5.42% | 562 552 | 2 613 | ||||||
7.11.2008 | 208.00 | +9.18% | 28 975 828 | 143 362 | 206.30 | +3.92% | 288 195 | 1 416 | ||||||
6.11.2008 | 190.51 | +2.98% | 30 386 679 | 160 808 | 198.50 | +3.65% | 363 069 | 1 892 | ||||||
5.11.2008 | 185.00 | -4.40% | 10 396 451 | 54 788 | 191.50 | -5.61% | 524 185 | 2 635 | ||||||
4.11.2008 | 193.51 | +3.15% | 14 828 092 | 76 933 | 202.90 | +2.06% | 294 008 | 1 480 | ||||||
3.11.2008 | 187.60 | +1.02% | 18 379 518 | 97 229 | 198.80 | +6.36% | 390 923 | 1 981 | ||||||
31.10.2008 | 185.71 | +0.92% | 11 244 386 | 61 812 | ||||||||||
30.10.2008 | 184.01 | +0.82% | 10 462 767 | 57 646 | 186.90 | +1.57% | 289 510 | 1 567 | ||||||
29.10.2008 | 182.51 | +3.54% | 29 343 119 | 166 922 | ||||||||||
27.10.2008 | 176.27 | -5.61% | 12 365 290 | 69 696 | 184.00 | -3.15% | 145 804 | 922 | ||||||
24.10.2008 | 186.75 | -11.07% | 29 678 141 | 150 758 | 190.00 | -9.95% | 494 311 | 2 425 | ||||||
23.10.2008 | 210.00 | -2.33% | 9 828 647 | 46 447 | 211.00 | -3.87% | 236 615 | 1 119 | ||||||
22.10.2008 | 215.00 | -4.02% | 12 445 589 | 56 982 | 219.50 | -3.17% | 312 022 | 1 403 | ||||||
21.10.2008 | 224.00 | +2.94% | 18 850 346 | 84 488 | 226.70 | +0.30% | 155 743 | 689 | ||||||
20.10.2008 | 217.60 | +0.97% | 6 778 384 | 30 918 | 226.00 | +4.29% | 86 858 | 384 | ||||||
17.10.2008 | 215.50 | -0.46% | 13 995 634 | 65 480 | 216.70 | -4.57% | 652 326 | 2 833 | ||||||
16.10.2008 | 216.50 | -1.23% | 12 108 440 | 55 310 | 227.10 | +0.93% | 415 089 | 1 875 | ||||||
15.10.2008 | 219.20 | -10.20% | 16 277 348 | 71 932 | 225.00 | -11.45% | 379 163 | 1 605 | ||||||
14.10.2008 | 244.10 | +9.22% | 32 698 742 | 132 203 | 254.10 | +10.47% | 598 912 | 2 379 | ||||||
13.10.2008 | 223.50 | +15.19% | 26 244 122 | 120 973 | 230.00 | +8.23% | 372 744 | 1 693 | ||||||
10.10.2008 | 194.02 | -17.44% | 35 351 389 | 174 907 | 212.50 | -18.23% | 387 260 | 1 737 | ||||||
9.10.2008 | 235.00 | -0.63% | 10 647 629 | 43 492 | 259.90 | +12.02% | 586 608 | 2 347 | ||||||
8.10.2008 | 236.50 | -6.71% | 19 558 618 | 84 051 | 232.00 | -10.76% | 585 052 | 2 532 | ||||||
7.10.2008 | 253.50 | -9.66% | 28 982 961 | 112 697 | 260.00 | 551 498 | 2 106 | |||||||
6.10.2008 | 280.60 | -8.60% | 12 923 588 | 44 213 | 270.00 | -14.47% | 364 645 | 1 242 | ||||||
3.10.2008 | 307.00 | -4.36% | 8 221 958 | 26 453 | 315.70 | -0.41% | 238 055 | 757 | ||||||
2.10.2008 | 321.00 | +1.58% | 2 092 010 | 6 593 | 317.00 | +0.63% | 117 916 | 369 | ||||||
1.10.2008 | 316.00 | +1.94% | 7 226 714 | 22 989 | 315.00 | 0.00% | 379 175 | 1 183 | ||||||
30.9.2008 | 310.00 | -0.67% | 27 176 392 | 90 754 | 315.00 | 0.00% | 431 258 | 1 413 | ||||||
29.9.2008 | 312.10 | -7.28% | 14 767 845 | 46 086 | 315.00 | -6.80% | 567 482 | 1 743 | ||||||
26.9.2008 | 336.60 | -2.43% | 13 699 269 | 40 170 | 338.00 | -1.48% | 231 154 | 673 | ||||||
25.9.2008 | 345.00 | +4.86% | 16 536 406 | 48 303 | 343.10 | +1.50% | 214 198 | 628 | ||||||
24.9.2008 | 329.00 | -2.52% | 8 613 876 | 26 261 | 338.00 | -6.11% | 435 984 | 1 296 | ||||||
23.9.2008 | 337.50 | -1.03% | 12 350 993 | 36 618 | 360.00 | +0.30% | 281 863 | 797 | ||||||
22.9.2008 | 341.00 | +1.79% | 11 858 989 | 34 765 | 358.90 | +0.27% | 275 431 | 767 | ||||||
19.9.2008 | 335.00 | +5.85% | 13 466 254 | 40 808 | 357.90 | +10.97% | 764 955 | 2 195 | ||||||
18.9.2008 | 316.50 | +1.12% | 24 141 337 | 79 722 | 322.50 | +2.38% | 777 730 | 2 478 | ||||||
17.9.2008 | 313.00 | -3.54% | 9 413 050 | 28 774 | 315.00 | -4.83% | 470 797 | 1 408 | ||||||
16.9.2008 | 324.50 | -6.35% | 30 067 060 | 90 500 | 331.00 | -4.05% | 542 925 | 1 616 | ||||||
15.9.2008 | 346.50 | -2.12% | 16 494 856 | 47 968 | 345.00 | -4.16% | 211 914 | 616 | ||||||
12.9.2008 | 354.00 | +0.57% | 8 152 573 | 22 958 | 360.00 | +0.41% | 80 354 | 220 | ||||||
11.9.2008 | 352.00 | -2.49% | 27 683 004 | 76 017 | 358.50 | -1.23% | 146 465 | 403 | ||||||
10.9.2008 | 361.00 | -0.41% | 13 520 141 | 37 349 | 363.00 | -2.68% | 475 675 | 1 311 | ||||||
9.9.2008 | 362.50 | -3.02% | 19 078 090 | 51 578 | 373.00 | -3.09% | 208 994 | 558 | ||||||
8.9.2008 | 373.80 | +1.69% | 9 383 862 | 24 936 | 384.90 | +0.60% | 466 699 | 1 215 | ||||||
5.9.2008 | 367.60 | -6.70% | 30 264 438 | 80 294 | 382.60 | -3.86% | 420 884 | 1 097 | ||||||
4.9.2008 | 394.00 | -1.28% | 4 287 024 | 10 787 | 398.00 | -2.92% | 409 031 | 1 018 | ||||||
3.9.2008 | 399.10 | -2.94% | 6 562 013 | 16 272 | 410.00 | -2.03% | 247 740 | 602 | ||||||
2.9.2008 | 411.20 | +3.03% | 8 525 485 | 21 172 | 418.50 | +3.12% | 408 590 | 993 | ||||||
1.9.2008 | 399.10 | -0.72% | 2 142 651 | 5 363 | 405.80 | +1.47% | 291 917 | 720 | ||||||
29.8.2008 | 402.00 | +0.22% | 19 451 846 | 48 962 | 399.90 | -2.17% | 173 411 | 430 | ||||||
28.8.2008 | 401.10 | +6.25% | 12 044 531 | 30 997 | 408.80 | +6.34% | 501 382 | 1 282 | ||||||
27.8.2008 | 377.50 | +2.72% | 10 546 495 | 28 039 | 384.40 | +5.02% | 492 634 | 1 292 | ||||||
26.8.2008 | 367.50 | -0.14% | 1 997 760 | 5 464 | 366.00 | -3.68% | 74 226 | 201 | ||||||
25.8.2008 | 368.00 | +0.05% | 2 614 742 | 7 079 | 380.00 | +0.82% | 64 300 | 170 | ||||||
22.8.2008 | 367.80 | -0.05% | 2 751 064 | 7 507 | 376.90 | +1.61% | 120 508 | 320 | ||||||
21.8.2008 | 368.00 | +0.05% | 1 785 184 | 4 877 | 370.90 | -0.29% | 138 439 | 373 | ||||||
20.8.2008 | 367.80 | -1.50% | 3 094 118 | 8 411 | 372.00 | -1.19% | 40 208 | 108 | ||||||
19.8.2008 | 373.40 | -0.82% | 6 306 374 | 16 750 | 376.50 | -0.81% | 164 597 | 434 | ||||||
18.8.2008 | 376.50 | +2.03% | 33 488 629 | 89 315 | 379.60 | +2.56% | 75 984 | 202 | ||||||
15.8.2008 | 369.00 | +0.41% | 10 639 264 | 28 658 | 370.10 | +0.84% | 80 383 | 215 | ||||||
14.8.2008 | 367.50 | +0.27% | 3 335 387 | 9 021 | 367.00 | -3.24% | 254 600 | 675 | ||||||
13.8.2008 | 366.50 | +0.38% | 14 819 454 | 40 258 | 379.30 | +2.23% | 288 105 | 763 | ||||||
12.8.2008 | 365.10 | -0.54% | 2 639 994 | 7 206 | 371.00 | -0.53% | 208 775 | 557 | ||||||
11.8.2008 | 367.10 | +1.38% | 1 476 362 | 4 028 | 373.00 | +1.91% | 7 087 | 19 | ||||||
|