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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.6.2010 | 8 363.00 | -0.79% | 3 249 271 | 390 | 8 300.00 | -0.95% | 125 160 | 15 | ||||||
31.5.2010 | 8 430.00 | -0.47% | 11 453 175 | 1 349 | 8 380.00 | -0.24% | 436 107 | 52 | ||||||
28.5.2010 | 8 470.00 | +1.44% | 6 690 151 | 789 | 8 400.00 | +2.44% | 587 620 | 70 | ||||||
27.5.2010 | 8 350.00 | +1.83% | 9 447 439 | 1 139 | 8 200.00 | -0.61% | 82 350 | 10 | ||||||
26.5.2010 | 8 200.00 | +2.50% | 11 843 754 | 1 439 | 8 250.00 | +3.90% | 359 610 | 44 | ||||||
25.5.2010 | 8 000.00 | -2.45% | 12 592 469 | 1 556 | 7 940.00 | -4.94% | 822 278 | 102 | ||||||
24.5.2010 | 8 201.00 | +1.88% | 4 883 562 | 597 | 8 352.50 | +1.77% | 1 527 931 | 185 | ||||||
21.5.2010 | 8 050.00 | +1.26% | 13 404 086 | 1 665 | 8 206.90 | +2.58% | 1 717 586 | 214 | ||||||
20.5.2010 | 7 950.00 | -2.59% | 18 272 932 | 2 246 | 8 000.70 | -3.14% | 1 214 642 | 147 | ||||||
19.5.2010 | 8 161.00 | -2.85% | 13 858 552 | 1 692 | 8 260.00 | -1.08% | 140 091 | 17 | ||||||
18.5.2010 | 8 400.00 | +1.83% | 8 197 220 | 984 | 8 350.00 | +0.05% | 91 900 | 11 | ||||||
17.5.2010 | 8 249.00 | -1.80% | 23 069 055 | 2 802 | 8 346.00 | -1.81% | 966 595 | 116 | ||||||
14.5.2010 | 8 400.00 | -1.20% | 3 175 102 | 375 | 8 500.00 | -0.58% | 494 550 | 58 | ||||||
13.5.2010 | 8 502.00 | -0.68% | 33 491 233 | 3 958 | 8 550.00 | -0.81% | 1 121 019 | 130 | ||||||
12.5.2010 | 8 560.00 | +4.11% | 27 738 396 | 3 272 | 8 620.00 | +3.86% | 548 786 | 64 | ||||||
11.5.2010 | 8 222.00 | -1.65% | 35 145 691 | 4 267 | 8 300.00 | -3.01% | 707 053 | 84 | ||||||
10.5.2010 | 8 360.00 | +0.72% | 71 629 354 | 8 499 | 8 557.80 | +5.52% | 3 620 335 | 424 | ||||||
7.5.2010 | 8 300.00 | -0.52% | 29 597 677 | 3 624 | 8 110.00 | -3.09% | 1 280 842 | 159 | ||||||
6.5.2010 | 8 343.00 | +3.00% | 129 517 181 | 15 819 | 8 368.30 | +5.26% | 3 313 610 | 409 | ||||||
5.5.2010 | 8 100.00 | -5.82% | 83 989 848 | 10 263 | 7 950.00 | -6.01% | 4 352 985 | 530 | ||||||
4.5.2010 | 8 601.00 | -4.71% | 28 232 724 | 3 198 | 8 458.10 | -8.06% | 4 464 507 | 514 | ||||||
3.5.2010 | 9 026.00 | +0.13% | 7 298 640 | 805 | 9 200.00 | -6.74% | 4 265 028 | 468 | ||||||
30.4.2010 | 9 014.00 | -0.29% | 27 695 625 | 3 049 | 9 865.00 | +0.66% | 3 915 720 | 398 | ||||||
29.4.2010 | 9 040.00 | -1.74% | 59 915 360 | 6 641 | 9 800.00 | -1.62% | 3 425 233 | 349 | ||||||
28.4.2010 | 9 200.00 | -7.07% | 52 653 809 | 5 625 | 9 961.00 | -0.79% | 5 132 723 | 517 | ||||||
27.4.2010 | 9 900.00 | -0.97% | 133 913 062 | 13 393 | 10 040.00 | -0.60% | 4 402 886 | 438 | ||||||
26.4.2010 | 9 997.00 | -0.03% | 70 762 300 | 7 070 | 10 101.00 | -0.30% | 4 322 453 | 428 | ||||||
23.4.2010 | 10 000.00 | +0.20% | 50 197 180 | 5 020 | 10 131.40 | +1.42% | 3 222 874 | 319 | ||||||
22.4.2010 | 9 980.00 | -0.10% | 32 325 014 | 3 234 | 9 990.00 | -0.60% | 1 904 973 | 189 | ||||||
21.4.2010 | 9 990.00 | 0.00% | 19 071 940 | 1 908 | 10 050.00 | +0.10% | 1 250 727 | 124 | ||||||
20.4.2010 | 9 990.00 | +0.30% | 53 428 143 | 5 347 | 10 040.00 | -0.18% | 1 137 532 | 113 | ||||||
19.4.2010 | 9 960.00 | +0.27% | 27 380 439 | 2 751 | 10 058.00 | +0.56% | 2 003 231 | 200 | ||||||
16.4.2010 | 9 933.00 | +0.03% | 44 025 263 | 4 426 | 10 002.00 | +0.52% | 1 171 667 | 117 | ||||||
15.4.2010 | 9 930.00 | -0.30% | 44 403 040 | 4 469 | 9 950.10 | -0.80% | 1 892 929 | 190 | ||||||
14.4.2010 | 9 960.00 | +0.10% | 14 886 638 | 1 497 | 10 030.00 | +0.70% | 4 752 238 | 477 | ||||||
13.4.2010 | 9 950.00 | -0.10% | 31 051 431 | 3 121 | 9 960.00 | -0.65% | 1 317 830 | 132 | ||||||
12.4.2010 | 9 960.00 | +0.07% | 38 557 580 | 3 870 | 10 025.00 | -0.05% | 100 250 | 10 | ||||||
9.4.2010 | 9 953.00 | +0.64% | 25 903 430 | 2 607 | 10 030.00 | +0.98% | 409 171 | 41 | ||||||
8.4.2010 | 9 890.00 | -0.60% | 39 102 778 | 3 944 | 9 933.00 | -0.67% | 598 391 | 60 | ||||||
7.4.2010 | 9 950.00 | +0.51% | 33 023 795 | 3 326 | 10 000.00 | +0.81% | 1 296 890 | 130 | ||||||
6.4.2010 | 9 900.00 | 0.00% | 110 787 487 | 11 183 | 9 920.00 | -0.88% | 1 683 039 | 169 | ||||||
2.4.2010 | 9 900.00 | +0.10% | 10 240 548 | 1 033 | 10 008.50 | +0.26% | 1 004 591 | 101 | ||||||
1.4.2010 | 9 890.00 | -0.10% | 13 759 731 | 1 390 | 9 982.50 | +0.13% | 507 148 | 51 | ||||||
31.3.2010 | 9 900.00 | +0.02% | 23 303 528 | 2 352 | 9 970.00 | +0.30% | 983 996 | 98 | ||||||
30.3.2010 | 9 898.00 | +2.23% | 68 034 165 | 6 865 | 9 940.40 | +0.77% | 4 092 450 | 410 | ||||||
29.3.2010 | 9 682.00 | -0.70% | 18 653 329 | 1 915 | 9 864.90 | +0.14% | 1 409 548 | 143 | ||||||
26.3.2010 | 9 750.00 | 0.00% | 41 203 197 | 4 225 | 9 850.90 | +0.52% | 609 381 | 62 | ||||||
25.3.2010 | 9 750.00 | +0.52% | 789 476 | 81 | 9 800.00 | +0.93% | 264 402 | 27 | ||||||
24.3.2010 | 9 700.00 | +0.83% | 2 443 977 | 253 | 9 710.00 | 0.00% | 360 420 | 37 | ||||||
23.3.2010 | 9 620.00 | -0.31% | 5 293 424 | 549 | 9 710.00 | -0.05% | 815 268 | 84 | ||||||
22.3.2010 | 9 650.00 | +0.10% | 17 724 369 | 1 841 | 9 714.40 | -1.63% | 920 021 | 95 | ||||||
19.3.2010 | 9 640.00 | -0.20% | 23 537 456 | 2 430 | 9 875.00 | +0.97% | 2 113 431 | 217 | ||||||
18.3.2010 | 9 659.00 | -0.07% | 47 642 537 | 4 920 | 9 780.00 | +0.55% | 1 112 731 | 113 | ||||||
17.3.2010 | 9 666.00 | -1.22% | 49 864 459 | 5 147 | 9 726.40 | -0.80% | 2 248 864 | 231 | ||||||
16.3.2010 | 9 785.00 | -2.05% | 74 415 967 | 7 595 | 9 804.60 | -1.54% | 2 086 910 | 213 | ||||||
15.3.2010 | 9 990.00 | -0.40% | 62 756 497 | 6 303 | 9 958.40 | -0.91% | 1 440 529 | 146 | ||||||
12.3.2010 | 10 030.00 | -1.47% | 16 047 311 | 1 599 | 10 050.00 | -0.99% | 423 466 | 42 | ||||||
11.3.2010 | 10 180.00 | +0.41% | 24 344 492 | 2 391 | 10 150.00 | +0.30% | 192 470 | 19 | ||||||
10.3.2010 | 10 138.00 | -1.00% | 5 837 271 | 577 | 10 120.00 | -1.22% | 10 120 | 1 | ||||||
9.3.2010 | 10 240.00 | -0.24% | 593 542 | 58 | 10 245.00 | +0.44% | 826 465 | 81 | ||||||
8.3.2010 | 10 265.00 | +0.64% | 34 483 335 | 3 379 | 10 200.00 | +1.00% | 40 898 | 4 | ||||||
5.3.2010 | 10 200.00 | -0.49% | 2 949 323 | 290 | 10 099.00 | -0.01% | 314 817 | 31 | ||||||
4.3.2010 | 10 250.00 | +0.69% | 12 162 527 | 1 193 | 10 100.00 | -1.75% | 101 001 | 10 | ||||||
3.3.2010 | 10 180.00 | -0.62% | 4 408 488 | 430 | 10 279.70 | +0.78% | 317 870 | 31 | ||||||
2.3.2010 | 10 244.00 | +0.43% | 23 044 503 | 2 267 | 10 200.00 | +0.38% | 142 770 | 14 | ||||||
1.3.2010 | 10 200.00 | -0.97% | 36 242 972 | 3 544 | 10 161.00 | -1.23% | 112 061 | 11 | ||||||
26.2.2010 | 10 300.00 | +3.52% | 53 066 574 | 5 163 | 10 288.00 | +3.93% | 448 170 | 44 | ||||||
25.2.2010 | 9 950.00 | -1.49% | 30 679 950 | 3 039 | 9 899.10 | -1.04% | 49 739 | 5 | ||||||
24.2.2010 | 10 100.00 | -0.49% | 10 107 524 | 998 | 10 003.00 | -1.45% | 150 075 | 15 | ||||||
23.2.2010 | 10 150.00 | -0.26% | 10 098 764 | 995 | 10 150.00 | 0.00% | 0 | 0 | ||||||
22.2.2010 | 10 176.00 | +0.26% | 5 621 355 | 553 | 10 208.20 | +1.06% | 102 082 | 10 | ||||||
19.2.2010 | 10 150.00 | -1.46% | 28 899 424 | 2 836 | 10 101.30 | -0.39% | 151 412 | 15 | ||||||
18.2.2010 | 10 300.00 | +0.98% | 35 395 101 | 3 464 | 10 140.40 | +0.40% | 495 555 | 49 | ||||||
17.2.2010 | 10 200.00 | +2.01% | 40 729 632 | 4 024 | 10 100.00 | +1.71% | 584 977 | 58 | ||||||
16.2.2010 | 9 999.00 | +0.51% | 8 124 034 | 815 | 9 930.00 | +0.51% | 147 917 | 15 | ||||||
15.2.2010 | 9 948.00 | +1.11% | 24 752 785 | 2 500 | 9 880.00 | 0.00% | 69 160 | 7 | ||||||
12.2.2010 | 9 839.00 | -0.11% | 12 865 387 | 1 313 | 9 880.00 | -0.44% | 128 254 | 13 | ||||||
11.2.2010 | 9 850.00 | +0.31% | 10 563 210 | 1 072 | 9 923.90 | +1.08% | 129 013 | 13 | ||||||
10.2.2010 | 9 820.00 | +1.76% | 12 171 655 | 1 241 | 9 818.00 | +1.01% | 78 068 | 8 | ||||||
9.2.2010 | 9 650.00 | -0.62% | 10 245 080 | 1 057 | 9 720.00 | +1.14% | 165 105 | 17 | ||||||
8.2.2010 | 9 710.00 | +0.62% | 10 139 261 | 1 045 | 9 610.70 | -0.92% | 291 357 | 30 | ||||||
5.2.2010 | 9 650.00 | -0.54% | 93 793 209 | 9 713 | 9 700.00 | -0.51% | 1 189 797 | 123 | ||||||
4.2.2010 | 9 702.00 | -1.49% | 2 689 454 | 275 | 9 750.00 | -2.08% | 297 482 | 30 | ||||||
3.2.2010 | 9 849.00 | +0.91% | 3 991 294 | 406 | 9 957.20 | +1.60% | 129 261 | 13 | ||||||
2.2.2010 | 9 760.00 | -0.41% | 5 153 057 | 526 | 9 800.00 | -1.20% | 1 033 838 | 105 | ||||||
1.2.2010 | 9 800.00 | -0.05% | 6 811 661 | 698 | 9 919.40 | -0.80% | 373 574 | 38 | ||||||
29.1.2010 | 9 805.00 | -2.00% | 9 167 018 | 925 | 9 999.30 | -0.42% | 1 316 703 | 132 | ||||||
28.1.2010 | 10 005.00 | -1.50% | 3 571 031 | 357 | 10 041.00 | -1.07% | 193 014 | 19 | ||||||
27.1.2010 | 10 157.00 | +0.29% | 2 950 979 | 292 | 10 150.00 | +1.47% | 231 645 | 23 | ||||||
26.1.2010 | 10 128.00 | +0.28% | 4 746 492 | 471 | 10 002.90 | -0.81% | 461 464 | 46 | ||||||
25.1.2010 | 10 100.00 | +2.43% | 54 942 844 | 5 505 | 10 085.00 | +0.89% | 581 750 | 58 | ||||||
22.1.2010 | 9 860.00 | -2.86% | 127 026 239 | 12 822 | 9 996.50 | -2.88% | 1 084 251 | 109 | ||||||
21.1.2010 | 10 150.00 | +1.52% | 38 082 540 | 3 804 | 10 292.60 | +2.93% | 1 909 609 | 190 | ||||||
20.1.2010 | 9 998.00 | 0.00% | 36 020 780 | 3 619 | 10 000.00 | +1.50% | 909 973 | 91 | ||||||
19.1.2010 | 9 998.00 | +1.19% | 28 775 472 | 2 905 | 9 852.00 | +0.63% | 1 443 364 | 147 | ||||||
18.1.2010 | 9 880.00 | +1.35% | 28 691 456 | 2 942 | 9 790.00 | +0.93% | 233 990 | 24 | ||||||
15.1.2010 | 9 748.00 | +3.06% | 51 953 888 | 5 399 | 9 700.00 | +4.31% | 1 696 733 | 177 | ||||||
14.1.2010 | 9 459.00 | +3.26% | 33 283 666 | 3 552 | 9 299.30 | +3.21% | 666 462 | 72 | ||||||
13.1.2010 | 9 160.00 | +1.44% | 8 721 260 | 968 | 9 010.00 | -1.10% | 387 502 | 43 | ||||||
12.1.2010 | 9 030.00 | +0.33% | 8 503 118 | 940 | 9 110.00 | +1.24% | 1 138 096 | 125 | ||||||
11.1.2010 | 9 000.00 | +1.23% | 5 373 213 | 596 | 8 998.70 | +1.07% | 171 074 | 19 | ||||||
8.1.2010 | 8 891.00 | -0.66% | 7 287 088 | 811 | 8 903.00 | -0.53% | 1 442 715 | 161 | ||||||
7.1.2010 | 8 950.00 | -1.65% | 8 473 869 | 942 | 8 950.00 | -0.56% | 1 158 205 | 129 | ||||||
6.1.2010 | 9 100.00 | +2.25% | 18 864 980 | 2 083 | 9 000.00 | +0.42% | 1 767 788 | 197 | ||||||
5.1.2010 | 8 900.00 | +0.68% | 37 843 364 | 4 237 | 8 962.00 | +2.48% | 692 795 | 78 | ||||||
4.1.2010 | 8 840.00 | +0.50% | 16 818 784 | 1 934 | 8 745.40 | +3.86% | 1 524 101 | 176 | ||||||
30.12.2009 | 8 796.00 | +3.48% | 28 887 234 | 3 343 | 8 420.00 | 0.00% | 0 | 0 | ||||||
29.12.2009 | 8 500.00 | +0.77% | 7 881 810 | 936 | 8 420.00 | +0.48% | 100 831 | 12 | ||||||
28.12.2009 | 8 435.00 | +1.02% | 3 772 440 | 449 | 8 380.00 | +0.18% | 117 215 | 14 | ||||||
23.12.2009 | 8 350.00 | +0.12% | 11 231 215 | 1 340 | 8 365.00 | +1.33% | 133 441 | 16 | ||||||
22.12.2009 | 8 340.00 | +0.72% | 3 918 593 | 471 | 8 255.00 | -0.57% | 41 320 | 5 | ||||||
21.12.2009 | 8 280.00 | +0.67% | 12 266 933 | 1 477 | 8 302.00 | 0.00% | 0 | 0 | ||||||
18.12.2009 | 8 225.00 | -1.79% | 19 171 320 | 2 308 | 8 302.00 | +0.51% | 945 271 | 113 | ||||||
17.12.2009 | 8 375.00 | +0.79% | 970 338 | 116 | 8 260.00 | 0.00% | 348 524 | 42 | ||||||
16.12.2009 | 8 309.00 | -0.25% | 12 907 784 | 1 545 | 8 260.00 | +0.49% | 339 559 | 41 | ||||||
15.12.2009 | 8 330.00 | +0.04% | 9 243 180 | 1 114 | 8 219.80 | -0.67% | 82 334 | 10 | ||||||
14.12.2009 | 8 327.00 | -0.28% | 3 075 940 | 369 | 8 275.00 | -0.66% | 108 870 | 13 | ||||||
11.12.2009 | 8 350.00 | +0.60% | 45 666 482 | 5 465 | 8 330.00 | -0.24% | 58 607 | 7 | ||||||
10.12.2009 | 8 300.00 | +1.22% | 30 627 600 | 3 656 | 8 350.00 | +1.89% | 474 143 | 57 | ||||||
9.12.2009 | 8 200.00 | -1.20% | 4 284 527 | 518 | 8 195.00 | -0.91% | 82 086 | 10 | ||||||
8.12.2009 | 8 300.00 | +0.02% | 10 460 951 | 1 266 | 8 270.00 | +0.36% | 231 019 | 28 | ||||||
7.12.2009 | 8 298.00 | +0.58% | 3 572 502 | 432 | 8 240.00 | +0.72% | 24 641 | 3 | ||||||
4.12.2009 | 8 250.00 | +0.82% | 11 876 956 | 1 448 | 8 181.00 | -0.23% | 213 086 | 26 | ||||||
3.12.2009 | 8 183.00 | +0.04% | 6 405 350 | 780 | 8 200.00 | +0.53% | 336 200 | 41 | ||||||
2.12.2009 | 8 180.00 | +2.25% | 6 837 959 | 835 | 8 157.00 | +0.70% | 81 570 | 10 | ||||||
1.12.2009 | 8 000.00 | +1.27% | 6 312 526 | 784 | 8 100.00 | +0.75% | 459 285 | 57 | ||||||
30.11.2009 | 7 900.00 | -1.25% | 6 316 791 | 794 | 8 040.00 | -0.25% | 169 470 | 21 | ||||||
27.11.2009 | 8 000.00 | -0.62% | 21 741 910 | 2 715 | 8 060.00 | -0.98% | 670 270 | 83 | ||||||
26.11.2009 | 8 050.00 | -0.65% | 6 839 334 | 846 | 8 140.00 | -0.73% | 587 525 | 72 | ||||||
25.11.2009 | 8 103.00 | +0.37% | 8 996 854 | 1 101 | 8 200.00 | +0.18% | 98 550 | 12 | ||||||
24.11.2009 | 8 073.00 | +0.02% | 2 571 192 | 315 | 8 185.00 | +0.31% | 387 777 | 47 | ||||||
23.11.2009 | 8 071.00 | -2.16% | 36 007 145 | 4 444 | 8 160.00 | -1.69% | 212 353 | 26 | ||||||
20.11.2009 | 8 249.00 | +1.20% | 44 002 993 | 5 397 | 8 300.00 | +0.73% | 1 146 940 | 140 | ||||||
19.11.2009 | 8 151.00 | +0.01% | 23 546 354 | 2 874 | 8 240.00 | +0.17% | 476 062 | 57 | ||||||
18.11.2009 | 8 150.00 | -4.90% | 123 230 742 | 15 177 | 8 226.00 | -3.79% | 1 519 228 | 185 | ||||||
16.11.2009 | 8 570.00 | 0.00% | 17 540 338 | 2 056 | 8 550.00 | 0.00% | 0 | 0 | ||||||
13.11.2009 | 8 570.00 | -1.15% | 29 841 786 | 3 474 | 8 550.00 | 0.00% | 426 355 | 50 | ||||||
12.11.2009 | 8 670.00 | +1.43% | 36 885 794 | 4 329 | 8 550.00 | -1.16% | 248 092 | 29 | ||||||
11.11.2009 | 8 548.00 | -1.75% | 48 789 526 | 5 721 | 8 650.00 | -0.80% | 1 073 789 | 124 | ||||||
10.11.2009 | 8 700.00 | -1.58% | 7 381 842 | 852 | 8 720.00 | -0.15% | 165 930 | 19 | ||||||
9.11.2009 | 8 840.00 | +2.08% | 1 865 538 | 211 | 8 733.00 | -0.31% | 270 820 | 31 | ||||||
6.11.2009 | 8 660.00 | -2.70% | 1 203 314 | 137 | 8 760.00 | -1.49% | 43 790 | 5 | ||||||
5.11.2009 | 8 900.00 | +1.15% | 21 935 680 | 2 490 | 8 892.10 | +2.20% | 150 565 | 17 | ||||||
4.11.2009 | 8 799.00 | +0.57% | 22 495 246 | 2 562 | 8 701.00 | -0.39% | 253 751 | 29 | ||||||
3.11.2009 | 8 749.00 | -0.41% | 5 406 968 | 623 | 8 735.00 | -0.74% | 95 985 | 11 | ||||||
2.11.2009 | 8 785.00 | +0.97% | 6 137 000 | 704 | 8 800.00 | +0.98% | 123 323 | 14 | ||||||
30.10.2009 | 8 701.00 | +1.17% | 14 301 326 | 1 639 | 8 715.00 | +0.03% | 26 303 | 3 | ||||||
29.10.2009 | 8 600.00 | -2.27% | 17 108 603 | 1 980 | 8 712.10 | -2.21% | 703 473 | 81 | ||||||
27.10.2009 | 8 800.00 | -2.18% | 7 718 360 | 869 | 8 909.00 | -0.96% | 17 896 | 2 | ||||||
26.10.2009 | 8 996.00 | +0.18% | 824 361 | 92 | 8 995.00 | +0.44% | 35 858 | 4 | ||||||
23.10.2009 | 8 980.00 | -0.22% | 3 398 448 | 379 | 8 955.40 | -0.48% | 98 554 | 11 | ||||||
22.10.2009 | 9 000.00 | +0.77% | 5 289 929 | 592 | 8 998.90 | +1.25% | 44 896 | 5 | ||||||
21.10.2009 | 8 931.00 | -0.21% | 9 043 615 | 1 011 | 8 888.00 | -1.24% | 26 664 | 3 | ||||||
20.10.2009 | 8 950.00 | +0.55% | 12 704 806 | 1 423 | 8 999.30 | -0.01% | 62 207 | 7 | ||||||
19.10.2009 | 8 901.00 | -0.10% | 7 279 231 | 816 | 8 999.80 | 0.00% | 0 | 0 | ||||||
16.10.2009 | 8 910.00 | -0.98% | 10 752 074 | 1 201 | 9 048.60 | +1.61% | 133 569 | 15 | ||||||
15.10.2009 | 8 998.00 | +0.31% | 10 107 346 | 1 130 | 8 905.00 | +0.13% | 188 945 | 21 | ||||||
14.10.2009 | 8 970.00 | +0.79% | 12 432 790 | 1 402 | 8 893.30 | +0.85% | 186 623 | 21 | ||||||
13.10.2009 | 8 900.00 | 0.00% | 2 391 450 | 270 | 8 818.30 | -0.81% | 185 462 | 21 | ||||||
12.10.2009 | 8 900.00 | +0.68% | 31 513 142 | 3 559 | 8 889.90 | 0.00% | 355 092 | 40 | ||||||
9.10.2009 | 8 840.00 | +1.32% | 24 204 693 | 2 725 | 8 890.00 | +0.87% | 44 233 | 5 | ||||||
8.10.2009 | 8 725.00 | +0.06% | 4 397 470 | 500 | 8 813.20 | -0.21% | 245 588 | 28 | ||||||
7.10.2009 | 8 720.00 | -1.47% | 2 061 980 | 234 | 8 831.70 | 0.00% | 0 | 0 | ||||||
6.10.2009 | 8 850.00 | +1.49% | 2 666 893 | 302 | 8 848.10 | +1.12% | 246 141 | 28 | ||||||
5.10.2009 | 8 720.00 | -0.34% | 5 676 700 | 649 | 8 750.00 | -0.23% | 182 083 | 21 | ||||||
2.10.2009 | 8 750.00 | -0.57% | 7 952 644 | 902 | 8 770.00 | -0.79% | 306 688 | 35 | ||||||
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 | ||||||
|