Akcie O2 C.R., O2 CZECH REPUBLIC, A.S., The Prague Stock Exchange, SPAD Segment on the PSE, Close
Nové výsledky obchodování v systému XETRA jsou na stránce výsledky Burza Praha.
Burza Praha, SPAD BCPP, results from 29.11.2012 | Datum | Average price [Kč] | Change [%] | Volume [pc] | Volume [Kč] | Rate | Rate | Transaction count | Standartní množství | |||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Min | Max | Open | Close | |||||||||||||||||
29.11.2012 | 345.90 | -0.66% | 865 651 | 299 425 341 | 343.50 | 346.50 | 347.80 | 345.50 | 37 | 5 000 | ||||||||||
28.11.2012 | 347.84 | -0.29% | 163 222 | 56 775 420 | 347.00 | 350.00 | 348.50 | 347.50 | 20 | 5 000 | ||||||||||
27.11.2012 | 349.73 | -0.37% | 313 478 | 109 631 239 | 349.00 | 350.00 | 350.50 | 349.20 | 32 | 5 000 | ||||||||||
26.11.2012 | 349.22 | -0.34% | 356 852 | 124 619 913 | 348.50 | 350.00 | 350.00 | 348.80 | 34 | 5 000 | ||||||||||
23.11.2012 | 349.73 | +1.10% | 669 454 | 234 129 067 | 347.00 | 353.00 | 346.00 | 349.80 | 58 | 5 000 | ||||||||||
22.11.2012 | 347.61 | +0.29% | 366 464 | 127 386 798 | 344.50 | 348.50 | 346.30 | 347.30 | 34 | 5 000 | ||||||||||
21.11.2012 | 346.63 | -1.06% | 376 364 | 130 460 389 | 344.00 | 349.00 | 348.70 | 345.00 | 54 | 5 000 | ||||||||||
20.11.2012 | 347.86 | -0.37% | 328 883 | 114 406 399 | 345.00 | 353.00 | 351.50 | 350.20 | 41 | 5 000 | ||||||||||
19.11.2012 | 351.48 | -0.09% | 266 241 | 93 577 076 | 350.50 | 353.00 | 351.30 | 351.00 | 52 | 5 000 | ||||||||||
16.11.2012 | 353.69 | -1.10% | 501 397 | 177 338 835 | 352.00 | 357.00 | 355.70 | 351.80 | 46 | 5 000 | ||||||||||
15.11.2012 | 352.29 | -1.12% | 520 068 | 183 215 729 | 348.10 | 361.65 | 357.60 | 353.60 | 77 | 5 000 | ||||||||||
14.11.2012 | 361.67 | -2.85% | 327 929 | 118 600 667 | 357.10 | 368.15 | 369.00 | 358.50 | 47 | 5 000 | ||||||||||
13.11.2012 | 368.85 | -0.65% | 219 376 | 80 917 914 | 366.00 | 370.30 | 370.60 | 368.20 | 35 | 5 000 | ||||||||||
12.11.2012 | 370.65 | +0.24% | 221 680 | 82 164 630 | 367.50 | 380.00 | 370.10 | 371.00 | 39 | 5 000 | ||||||||||
9.11.2012 | 379.27 | +0.05% | 137 007 | 51 962 297 | 377.10 | 380.20 | 379.10 | 379.30 | 26 | 5 000 | ||||||||||
8.11.2012 | 377.04 | +0.40% | 360 469 | 135 912 565 | 375.00 | 379.50 | 376.50 | 378.00 | 47 | 5 000 | ||||||||||
7.11.2012 | 379.56 | -2.33% | 526 532 | 199 848 355 | 377.50 | 388.00 | 386.50 | 377.50 | 98 | 5 000 | ||||||||||
6.11.2012 | 388.31 | -0.13% | 287 378 | 111 590 626 | 385.10 | 390.00 | 387.00 | 386.50 | 35 | 5 000 | ||||||||||
5.11.2012 | 384.48 | +1.04% | 167 225 | 64 294 169 | 382.00 | 387.00 | 382.80 | 386.80 | 19 | 5 000 | ||||||||||
2.11.2012 | 384.40 | -0.08% | 287 613 | 110 557 268 | 384.00 | 385.00 | 384.60 | 384.30 | 19 | 5 000 | ||||||||||
1.11.2012 | 384.25 | -0.13% | 271 527 | 104 333 460 | 382.70 | 386.80 | 385.00 | 384.50 | 27 | 5 000 | ||||||||||
31.10.2012 | 386.84 | -0.77% | 262 764 | 101 646 499 | 385.00 | 389.00 | 388.10 | 385.10 | 34 | 5 000 | ||||||||||
30.10.2012 | 387.79 | +0.18% | 40 028 | 15 522 344 | 386.00 | 388.90 | 387.00 | 387.70 | 11 | 5 000 | ||||||||||
29.10.2012 | 386.53 | +1.07% | 57 349 | 22 166 926 | 385.00 | 389.00 | 383.70 | 387.80 | 12 | 5 000 | ||||||||||
26.10.2012 | 386.40 | -1.11% | 210 262 | 81 245 465 | 384.00 | 389.00 | 388.30 | 384.00 | 23 | 5 000 | ||||||||||
25.10.2012 | 388.00 | +0.26% | 91 668 | 35 567 134 | 387.85 | 389.00 | 387.50 | 388.50 | 22 | 5 000 | ||||||||||
24.10.2012 | 386.99 | -0.18% | 196 196 | 75 926 274 | 385.50 | 388.00 | 389.00 | 388.30 | 22 | 5 000 | ||||||||||
23.10.2012 | 387.67 | -0.72% | 219 495 | 85 091 726 | 385.00 | 390.50 | 390.30 | 387.50 | 48 | 5 000 | ||||||||||
22.10.2012 | 386.98 | +1.22% | 284 891 | 110 247 488 | 384.50 | 392.00 | 385.80 | 390.50 | 45 | 5 000 | ||||||||||
19.10.2012 | 387.65 | -1.61% | 795 971 | 308 560 638 | 385.00 | 394.00 | 392.30 | 386.00 | 122 | 5 000 | ||||||||||
18.10.2012 | 393.18 | -1.86% | 255 479 | 100 450 425 | 390.00 | 404.30 | 398.70 | 391.30 | 46 | 5 000 | ||||||||||
17.10.2012 | 404.36 | -2.13% | 527 936 | 213 476 607 | 399.00 | 408.00 | 407.60 | 398.90 | 78 | 5 000 | ||||||||||
16.10.2012 | 407.58 | +0.57% | 142 073 | 57 905 757 | 406.00 | 408.50 | 405.50 | 407.80 | 30 | 5 000 | ||||||||||
15.10.2012 | 404.24 | -0.25% | 37 139 | 15 013 186 | 403.00 | 405.00 | 406.10 | 405.10 | 13 | 5 000 | ||||||||||
12.10.2012 | 406.09 | +0.02% | 76 618 | 31 113 812 | 406.00 | 406.80 | 406.30 | 406.40 | 10 | 5 000 | ||||||||||
11.10.2012 | 406.34 | 0.00% | 138 077 | 56 106 604 | 405.50 | 408.00 | 407.00 | 407.00 | 14 | 5 000 | ||||||||||
10.10.2012 | 408.68 | -0.49% | 338 145 | 138 191 945 | 406.50 | 410.50 | 409.30 | 407.30 | 40 | 5 000 | ||||||||||
9.10.2012 | 410.12 | +0.20% | 487 277 | 199 842 065 | 405.80 | 411.50 | 410.00 | 410.80 | 73 | 5 000 | ||||||||||
8.10.2012 | 405.60 | +1.24% | 419 609 | 170 194 444 | 403.00 | 408.00 | 403.50 | 408.50 | 58 | 5 000 | ||||||||||
5.10.2012 | 403.60 | +0.15% | 266 018 | 107 365 753 | 401.50 | 405.00 | 404.40 | 405.00 | 41 | 5 000 | ||||||||||
4.10.2012 | 401.50 | +1.05% | 211 529 | 84 929 663 | 399.40 | 404.00 | 399.70 | 403.90 | 41 | 5 000 | ||||||||||
3.10.2012 | 398.83 | +0.48% | 192 612 | 76 820 361 | 398.00 | 399.50 | 397.80 | 399.70 | 29 | 5 000 | ||||||||||
2.10.2012 | 398.88 | +0.08% | 463 456 | 184 865 492 | 397.90 | 400.00 | 399.10 | 399.40 | 41 | 5 000 | ||||||||||
1.10.2012 | 398.20 | +1.22% | 386 016 | 153 711 045 | 395.00 | 399.70 | 394.80 | 399.60 | 73 | 5 000 | ||||||||||
27.9.2012 | 393.43 | +1.15% | 227 249 | 89 407 383 | 390.00 | 395.50 | 390.80 | 395.30 | 44 | 5 000 | ||||||||||
26.9.2012 | 389.56 | +1.03% | 286 720 | 111 694 367 | 387.50 | 391.70 | 387.00 | 391.00 | 46 | 5 000 | ||||||||||
25.9.2012 | 387.53 | +0.18% | 50 884 | 19 719 205 | 386.20 | 388.00 | 387.70 | 388.40 | 17 | 5 000 | ||||||||||
24.9.2012 | 385.65 | +0.52% | 61 933 | 23 884 621 | 385.30 | 386.50 | 385.00 | 387.00 | 13 | 5 000 | ||||||||||
21.9.2012 | 385.27 | 0.00% | 166 238 | 64 046 361 | 383.70 | 387.00 | 385.90 | 385.90 | 23 | 5 000 | ||||||||||
20.9.2012 | 383.77 | +0.13% | 120 271 | 46 156 867 | 383.70 | 386.20 | 384.00 | 384.50 | 20 | 5 000 | ||||||||||
19.9.2012 | 384.37 | -0.21% | 42 147 | 16 200 002 | 383.20 | 389.00 | 385.80 | 385.00 | 9 | 5 000 | ||||||||||
18.9.2012 | 384.35 | +0.55% | 78 532 | 30 183 397 | 383.70 | 385.00 | 382.50 | 384.60 | 9 | 5 000 | ||||||||||
17.9.2012 | 384.82 | +0.31% | 164 483 | 63 296 267 | 383.40 | 388.30 | 382.80 | 384.00 | 32 | 5 000 | ||||||||||
14.9.2012 | 386.28 | -1.36% | 449 256 | 173 540 577 | 381.80 | 390.50 | 388.80 | 383.50 | 57 | 5 000 | ||||||||||
13.9.2012 | 388.47 | +0.08% | 132 791 | 51 584 943 | 387.00 | 389.00 | 387.50 | 387.80 | 21 | 5 000 | ||||||||||
12.9.2012 | 384.75 | +1.60% | 135 103 | 51 980 386 | 382.50 | 388.50 | 381.10 | 387.20 | 28 | 5 000 | ||||||||||
11.9.2012 | 379.64 | -1.17% | 761 015 | 288 914 199 | 377.00 | 386.50 | 384.00 | 379.50 | 104 | 5 000 | ||||||||||
10.9.2012 | 387.08 | -1.31% | 655 587 | 253 762 935 | 383.00 | 414.00 | 388.60 | 383.50 | 73 | 5 000 | ||||||||||
7.9.2012 | 412.91 | +0.10% | 633 351 | 261 517 692 | 410.50 | 414.30 | 413.30 | 413.70 | 101 | 5 000 | ||||||||||
6.9.2012 | 415.76 | -0.70% | 483 440 | 200 995 607 | 413.00 | 417.20 | 416.20 | 413.30 | 66 | 5 000 | ||||||||||
|