ČEZ, a. s., Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - ČEZ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.9.2005 | 665.30 | +5.02% | 5 166 204 409 | 7 820 461 | 666.20 | +5.49% | 19 189 935 | 29 068 | ||||||
2.9.2005 | 677.50 | +1.83% | 5 006 288 532 | 7 481 719 | 681.80 | +2.34% | 11 525 371 | 17 054 | ||||||
14.10.2005 | 639.10 | -4.77% | 3 739 372 469 | 5 803 358 | 642.20 | -4.73% | 12 227 596 | 18 718 | ||||||
15.3.2005 | 433.60 | -1.34% | 3 658 524 999 | 8 292 129 | 432.00 | -2.26% | 4 387 413 | 10 021 | ||||||
16.3.2005 | 401.80 | -7.33% | 3 581 309 907 | 8 638 202 | 398.70 | -7.70% | 7 994 565 | 19 305 | ||||||
7.10.2005 | 683.30 | -1.54% | 3 551 185 042 | 5 109 502 | 690.00 | -0.76% | 12 474 158 | 18 278 | ||||||
17.3.2005 | 391.70 | -2.51% | 3 344 828 736 | 8 351 865 | 395.30 | -0.85% | 12 445 837 | 31 344 | ||||||
6.10.2005 | 694.00 | -6.47% | 3 280 133 444 | 4 615 017 | 695.30 | -6.80% | 9 660 055 | 13 598 | ||||||
21.3.2005 | 380.60 | -2.49% | 3 028 445 796 | 7 937 537 | 378.00 | -3.17% | 10 071 348 | 26 470 | ||||||
5.9.2005 | 657.20 | -3.00% | 2 952 712 100 | 4 421 071 | 660.20 | -3.16% | 8 996 160 | 13 525 | ||||||
16.5.2005 | 379.50 | -2.47% | 2 899 595 339 | 7 773 790 | 373.00 | -4.57% | 5 843 917 | 15 706 | ||||||
20.10.2005 | 608.50 | +1.33% | 2 709 152 544 | 4 436 717 | 610.10 | +0.59% | 7 160 872 | 11 716 | ||||||
17.10.2005 | 656.10 | +2.66% | 2 655 987 387 | 4 089 035 | 660.50 | +2.84% | 3 107 622 | 4 740 | ||||||
7.7.2005 | 478.60 | +0.80% | 2 610 174 069 | 5 525 190 | 478.00 | +1.48% | 8 512 363 | 17 943 | ||||||
14.3.2005 | 439.50 | -4.68% | 2 597 639 911 | 5 778 028 | 442.00 | -4.01% | 4 637 844 | 10 254 | ||||||
19.10.2005 | 600.50 | -7.50% | 2 507 309 299 | 4 036 181 | 606.50 | -6.49% | 7 218 734 | 11 482 | ||||||
2.11.2005 | 663.20 | -0.17% | 2 418 221 836 | 3 618 657 | 664.60 | +0.21% | 5 757 498 | 8 581 | ||||||
18.3.2005 | 390.30 | -0.36% | 2 408 074 462 | 6 092 550 | 390.40 | -1.23% | 5 012 542 | 12 681 | ||||||
21.6.2005 | 473.10 | -2.49% | 2 371 802 716 | 4 933 516 | 471.10 | -2.50% | 4 855 181 | 10 171 | ||||||
16.6.2005 | 476.30 | +5.21% | 2 167 350 456 | 4 663 086 | 472.60 | +4.99% | 5 475 656 | 11 810 | ||||||
7.9.2005 | 634.50 | -1.51% | 2 164 279 916 | 3 349 637 | 632.30 | -2.45% | 7 307 235 | 11 299 | ||||||
17.6.2005 | 477.40 | +0.23% | 2 133 869 049 | 4 467 671 | 475.90 | +0.69% | 4 017 425 | 8 429 | ||||||
13.10.2005 | 671.10 | -4.37% | 2 106 104 810 | 3 111 006 | 674.10 | -4.57% | 3 926 599 | 5 742 | ||||||
20.6.2005 | 485.20 | +1.63% | 2 083 709 758 | 4 310 096 | 483.20 | +1.53% | 7 127 826 | 14 788 | ||||||
10.10.2005 | 709.00 | +3.76% | 2 068 712 634 | 2 965 486 | 710.80 | +3.01% | 5 773 381 | 8 184 | ||||||
15.11.2005 | 643.60 | -1.88% | 2 034 835 636 | 3 144 569 | 645.00 | -1.79% | 3 854 368 | 5 985 | ||||||
22.3.2005 | 405.30 | +6.49% | 1 984 068 573 | 5 071 974 | 402.80 | +6.56% | 3 524 025 | 9 124 | ||||||
20.5.2005 | 416.20 | +1.41% | 1 887 208 682 | 4 557 617 | 414.00 | +0.21% | 573 227 | 1 390 | ||||||
27.9.2005 | 735.60 | +3.10% | 1 851 059 730 | 2 538 900 | 735.10 | +3.53% | 5 801 754 | 7 969 | ||||||
31.3.2005 | 408.10 | +2.90% | 1 833 874 737 | 4 491 189 | 409.90 | +3.71% | 1 873 006 | 4 597 | ||||||
29.9.2005 | 726.60 | -1.22% | 1 830 918 145 | 2 505 132 | 729.30 | -0.78% | 5 730 846 | 7 852 | ||||||
16.9.2005 | 696.00 | +3.25% | 1 824 699 772 | 2 677 213 | 693.50 | +3.44% | 12 014 907 | 17 494 | ||||||
8.9.2005 | 647.80 | +2.10% | 1 806 774 637 | 2 825 281 | 643.00 | +1.69% | 6 331 075 | 9 935 | ||||||
20.9.2005 | 702.60 | +0.73% | 1 800 988 349 | 2 587 777 | 700.30 | +0.05% | 10 535 539 | 15 097 | ||||||
13.1.2005 | 347.40 | -3.71% | 1 797 009 760 | 5 162 835 | 348.20 | -3.75% | 9 000 181 | 25 859 | ||||||
7.11.2005 | 709.00 | +4.07% | 1 776 794 188 | 2 573 308 | 705.50 | +3.73% | 4 462 469 | 6 491 | ||||||
6.6.2005 | 423.60 | -0.82% | 1 762 785 462 | 4 155 594 | 425.20 | -0.63% | 1 738 557 | 4 112 | ||||||
31.8.2005 | 633.50 | +4.66% | 1 684 211 129 | 2 718 316 | 631.50 | +4.31% | 11 795 243 | 19 025 | ||||||
10.9.2004 | 228.50 | +3.77% | 1 684 175 549 | 7 551 079 | 227.30 | +3.36% | 8 358 752 | 37 249 | ||||||
23.3.2005 | 400.80 | -1.11% | 1 676 889 493 | 4 246 802 | 398.20 | -1.14% | 5 361 536 | 13 486 | ||||||
15.12.2005 | 725.60 | +0.67% | 1 675 351 189 | 2 307 606 | 723.00 | +0.92% | 5 642 997 | 7 790 | ||||||
16.11.2005 | 659.10 | +2.41% | 1 660 550 214 | 2 550 511 | 657.80 | +1.98% | 2 144 437 | 3 275 | ||||||
18.5.2005 | 401.00 | +6.51% | 1 657 963 637 | 4 334 679 | 395.30 | +4.57% | 4 057 777 | 10 579 | ||||||
30.8.2005 | 605.30 | +3.42% | 1 653 656 107 | 2 768 216 | 605.40 | +3.75% | 8 710 107 | 14 618 | ||||||
1.11.2005 | 664.30 | +2.33% | 1 650 626 937 | 2 506 659 | 663.20 | +3.22% | 2 496 759 | 3 794 | ||||||
12.7.2005 | 512.20 | +3.87% | 1 641 785 948 | 3 268 946 | 508.50 | +3.66% | 7 193 649 | 14 283 | ||||||
3.6.2005 | 427.10 | -0.07% | 1 622 314 732 | 3 757 744 | 427.90 | +0.04% | 8 125 555 | 18 861 | ||||||
13.4.2005 | 426.40 | +2.82% | 1 617 902 132 | 3 823 851 | 417.10 | +0.19% | 2 118 975 | 4 995 | ||||||
21.9.2005 | 715.50 | +1.84% | 1 615 478 648 | 2 276 928 | 716.00 | +2.24% | 12 896 744 | 18 111 | ||||||
11.11.2005 | 672.60 | -3.04% | 1 614 827 722 | 2 365 778 | 673.50 | -2.47% | 2 998 833 | 4 412 | ||||||
18.10.2005 | 649.20 | -1.05% | 1 610 380 606 | 2 440 982 | 648.60 | -1.80% | 4 694 493 | 7 122 | ||||||
13.7.2005 | 514.10 | +0.37% | 1 606 928 819 | 3 126 515 | 514.00 | +1.08% | 7 102 132 | 13 791 | ||||||
15.9.2005 | 674.10 | +3.12% | 1 587 142 518 | 2 392 901 | 670.40 | +3.21% | 12 569 750 | 19 170 | ||||||
21.10.2005 | 607.30 | -0.20% | 1 549 873 673 | 2 544 326 | 610.40 | +0.04% | 6 040 172 | 9 909 | ||||||
6.9.2005 | 644.20 | -1.98% | 1 535 135 501 | 2 360 141 | 648.20 | -1.81% | 8 978 630 | 13 860 | ||||||
29.4.2005 | 405.50 | +2.81% | 1 533 327 925 | 3 821 763 | 409.10 | +3.12% | 2 456 294 | 6 040 | ||||||
19.9.2005 | 697.50 | +0.22% | 1 512 321 245 | 2 165 846 | 699.90 | +0.92% | 17 196 655 | 24 530 | ||||||
3.11.2005 | 677.50 | +2.16% | 1 510 439 810 | 2 245 969 | 675.00 | +1.56% | 1 693 706 | 2 518 | ||||||
8.7.2005 | 486.90 | +1.73% | 1 507 248 815 | 3 162 385 | 484.40 | +1.33% | 4 074 786 | 8 436 | ||||||
30.3.2005 | 396.60 | -3.13% | 1 500 045 777 | 3 733 739 | 395.20 | -5.00% | 1 844 446 | 4 603 | ||||||
|