O2 C.R., O2 CZECH REPUBLIC, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - O2 C.R. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.3.2012 | 392.90 | -0.73% | 100 078 498 | 254 658 | 393.20 | -1.28% | 2 334 002 | 5 898 | ||||||
12.3.2012 | 395.80 | +0.20% | 42 166 363 | 106 431 | 398.30 | +0.33% | 643 294 | 1 616 | ||||||
9.3.2012 | 395.00 | -0.08% | 118 252 021 | 298 809 | 397.00 | -0.20% | 1 859 079 | 4 680 | ||||||
8.3.2012 | 395.30 | +0.69% | 90 154 681 | 227 590 | 397.80 | +0.40% | 853 084 | 2 142 | ||||||
7.3.2012 | 392.60 | -2.07% | 208 860 771 | 527 564 | 396.20 | -1.07% | 1 692 226 | 4 256 | ||||||
6.3.2012 | 400.90 | -0.27% | 153 742 567 | 383 190 | 400.50 | -0.12% | 1 541 345 | 3 840 | ||||||
5.3.2012 | 402.00 | -0.62% | 85 531 388 | 212 569 | 401.00 | +0.10% | 973 240 | 2 418 | ||||||
2.3.2012 | 404.50 | -0.49% | 60 148 477 | 148 519 | 400.60 | -0.60% | 1 415 452 | 3 508 | ||||||
1.3.2012 | 406.50 | 0.00% | 124 078 831 | 305 730 | 403.00 | +0.17% | 1 750 236 | 4 334 | ||||||
29.2.2012 | 406.50 | +0.89% | 274 120 694 | 677 500 | 402.30 | +0.32% | 1 589 886 | 3 932 | ||||||
28.2.2012 | 402.90 | -0.40% | 98 260 877 | 243 988 | 401.00 | -0.50% | 1 626 786 | 4 040 | ||||||
27.2.2012 | 404.50 | -0.25% | 48 564 056 | 119 898 | 403.00 | -0.25% | 1 123 322 | 2 781 | ||||||
24.2.2012 | 405.50 | +1.60% | 289 968 210 | 714 711 | 404.00 | +1.69% | 13 119 941 | 32 380 | ||||||
23.2.2012 | 399.10 | -1.19% | 154 151 277 | 384 612 | 397.30 | -0.48% | 4 382 149 | 10 950 | ||||||
22.2.2012 | 403.90 | +1.74% | 204 814 191 | 512 233 | 399.20 | +1.11% | 9 472 441 | 23 742 | ||||||
21.2.2012 | 397.00 | +1.02% | 158 663 691 | 402 939 | 394.80 | +0.59% | 2 338 049 | 5 950 | ||||||
20.2.2012 | 393.00 | +0.20% | 204 022 618 | 516 870 | 392.50 | +1.08% | 7 538 166 | 19 149 | ||||||
17.2.2012 | 392.20 | +7.19% | 743 684 624 | 1 939 394 | 388.30 | +5.52% | 13 169 346 | 34 576 | ||||||
16.2.2012 | 365.90 | -2.82% | 412 716 406 | 1 119 164 | 368.00 | -2.77% | 18 535 701 | 50 022 | ||||||
15.2.2012 | 376.50 | +0.13% | 66 394 311 | 176 332 | 378.50 | -0.13% | 805 316 | 2 129 | ||||||
14.2.2012 | 376.00 | 0.00% | 92 880 481 | 246 860 | 379.00 | +0.53% | 2 098 027 | 5 545 | ||||||
13.2.2012 | 376.00 | +1.08% | 189 430 742 | 504 384 | 377.00 | +0.67% | 637 980 | 1 688 | ||||||
10.2.2012 | 372.00 | -1.20% | 176 281 549 | 471 312 | 374.50 | -1.19% | 11 061 051 | 29 471 | ||||||
9.2.2012 | 376.50 | +0.19% | 162 357 560 | 431 621 | 379.00 | +0.03% | 1 102 095 | 2 925 | ||||||
8.2.2012 | 375.80 | 0.00% | 213 387 899 | 567 652 | 378.90 | +0.34% | 1 533 511 | 4 054 | ||||||
7.2.2012 | 375.80 | -0.32% | 244 880 412 | 651 663 | 377.60 | -0.63% | 1 514 085 | 3 999 | ||||||
6.2.2012 | 377.00 | -0.26% | 208 642 068 | 554 188 | 380.00 | 0.00% | 2 127 286 | 5 604 | ||||||
3.2.2012 | 378.00 | -1.05% | 165 683 605 | 438 288 | 380.00 | -0.16% | 1 787 793 | 4 712 | ||||||
2.2.2012 | 382.00 | -0.78% | 170 924 385 | 446 448 | 380.60 | -0.63% | 1 022 252 | 2 672 | ||||||
1.2.2012 | 385.00 | -0.26% | 156 030 650 | 405 541 | 383.00 | 0.00% | 605 004 | 1 578 | ||||||
31.1.2012 | 386.00 | +2.66% | 249 725 985 | 653 229 | 383.00 | +1.86% | 1 652 983 | 4 324 | ||||||
30.1.2012 | 376.00 | -0.27% | 35 578 696 | 94 589 | 376.00 | -0.92% | 422 969 | 1 121 | ||||||
27.1.2012 | 377.00 | -0.79% | 89 612 365 | 237 772 | 379.50 | -0.13% | 206 012 | 544 | ||||||
26.1.2012 | 380.00 | +0.26% | 131 391 326 | 345 813 | 380.00 | +0.26% | 731 537 | 1 924 | ||||||
25.1.2012 | 379.00 | +0.53% | 73 333 067 | 194 135 | 379.00 | +0.53% | 226 358 | 598 | ||||||
24.1.2012 | 377.00 | +1.07% | 58 424 627 | 155 639 | 377.00 | 0.00% | 1 783 378 | 4 746 | ||||||
23.1.2012 | 373.00 | -0.53% | 145 705 544 | 389 862 | 377.00 | -0.16% | 1 441 449 | 3 834 | ||||||
20.1.2012 | 375.00 | 0.00% | 105 564 688 | 282 075 | 377.60 | +0.69% | 1 419 082 | 3 779 | ||||||
19.1.2012 | 375.00 | -0.53% | 76 565 724 | 204 288 | 375.00 | 0.00% | 1 413 785 | 3 764 | ||||||
18.1.2012 | 377.00 | +1.89% | 81 018 500 | 216 024 | 375.00 | -0.11% | 1 984 307 | 5 288 | ||||||
17.1.2012 | 370.00 | -0.91% | 125 914 245 | 336 846 | 375.40 | -0.87% | 2 537 425 | 6 722 | ||||||
16.1.2012 | 373.40 | -1.01% | 323 271 909 | 867 771 | 378.70 | -0.60% | 5 572 924 | 14 824 | ||||||
13.1.2012 | 377.20 | -3.18% | 182 579 057 | 476 855 | 381.00 | -1.17% | 1 751 087 | 4 531 | ||||||
12.1.2012 | 389.60 | -0.36% | 37 137 982 | 95 330 | 385.50 | -1.08% | 235 901 | 609 | ||||||
11.1.2012 | 391.00 | +0.26% | 75 610 063 | 193 221 | 389.70 | +0.44% | 1 427 905 | 3 665 | ||||||
10.1.2012 | 390.00 | +1.56% | 92 579 259 | 239 575 | 388.00 | +2.11% | 869 380 | 2 249 | ||||||
9.1.2012 | 384.00 | +1.86% | 133 033 854 | 348 696 | 380.00 | -0.26% | 755 672 | 1 994 | ||||||
6.1.2012 | 377.00 | -3.33% | 98 388 857 | 257 208 | 381.00 | -1.93% | 1 241 724 | 3 222 | ||||||
5.1.2012 | 390.00 | -0.38% | 122 838 743 | 316 001 | 388.50 | -0.41% | 1 387 218 | 3 581 | ||||||
4.1.2012 | 391.50 | +1.56% | 152 738 119 | 391 009 | 390.10 | +1.72% | 4 883 711 | 12 554 | ||||||
3.1.2012 | 385.50 | +0.78% | 45 632 648 | 118 897 | 383.50 | -0.10% | 765 308 | 2 001 | ||||||
2.1.2012 | 382.50 | -0.16% | 53 946 209 | 141 072 | 383.90 | +1.59% | 876 334 | 2 296 | ||||||
30.12.2011 | 383.10 | +0.29% | 79 459 492 | 208 066 | 377.90 | -0.55% | 1 083 881 | 2 849 | ||||||
29.12.2011 | 382.00 | +0.63% | 42 286 430 | 111 391 | 380.00 | +0.29% | 528 690 | 1 394 | ||||||
28.12.2011 | 379.60 | +2.02% | 79 655 363 | 210 681 | 378.90 | +0.50% | 232 612 | 617 | ||||||
27.12.2011 | 372.10 | -0.53% | 15 457 648 | 41 438 | 377.00 | +0.80% | 291 738 | 777 | ||||||
23.12.2011 | 374.10 | -0.77% | 49 552 258 | 132 458 | 374.00 | -0.80% | 1 106 749 | 2 950 | ||||||
22.12.2011 | 377.00 | +0.05% | 39 016 562 | 103 861 | 377.00 | 0.00% | 1 082 027 | 2 872 | ||||||
21.12.2011 | 376.80 | +0.40% | 40 956 282 | 108 625 | 377.00 | 0.00% | 700 453 | 1 854 | ||||||
20.12.2011 | 375.30 | +0.08% | 62 701 489 | 166 177 | 377.00 | -0.26% | 308 668 | 819 | ||||||
19.12.2011 | 375.00 | +0.64% | 65 858 195 | 175 063 | 378.00 | +1.07% | 1 009 000 | 2 686 | ||||||
16.12.2011 | 372.60 | +0.16% | 324 253 682 | 866 579 | 374.00 | +0.27% | 1 348 984 | 3 590 | ||||||
15.12.2011 | 372.00 | -0.51% | 119 951 059 | 320 985 | 373.00 | -0.27% | 1 270 008 | 3 402 | ||||||
14.12.2011 | 373.90 | +0.51% | 63 477 267 | 170 100 | 374.00 | -0.80% | 433 419 | 1 156 | ||||||
13.12.2011 | 372.00 | -0.27% | 124 278 536 | 332 705 | 377.00 | +1.05% | 1 802 166 | 4 800 | ||||||
12.12.2011 | 373.00 | -0.53% | 112 221 003 | 301 040 | 373.10 | -1.06% | 1 468 983 | 3 924 | ||||||
9.12.2011 | 375.00 | -0.53% | 88 717 067 | 236 381 | 377.10 | -0.42% | 1 463 370 | 3 898 | ||||||
8.12.2011 | 377.00 | -0.42% | 294 719 019 | 786 027 | 378.70 | -0.55% | 3 285 175 | 8 706 | ||||||
7.12.2011 | 378.60 | -1.53% | 112 266 796 | 294 881 | 380.80 | -1.60% | 1 925 417 | 5 034 | ||||||
6.12.2011 | 384.50 | -0.41% | 65 283 915 | 169 570 | 387.00 | +0.26% | 553 791 | 1 439 | ||||||
5.12.2011 | 386.10 | -0.44% | 96 257 243 | 249 577 | 386.00 | -0.13% | 3 841 962 | 9 988 | ||||||
2.12.2011 | 387.80 | -0.18% | 73 987 686 | 191 604 | 386.50 | -0.05% | 1 493 189 | 3 873 | ||||||
1.12.2011 | 388.50 | -1.40% | 163 717 739 | 421 799 | 386.70 | -1.43% | 889 554 | 2 290 | ||||||
30.11.2011 | 394.00 | +2.47% | 181 058 068 | 462 155 | 392.30 | +1.63% | 1 947 957 | 4 981 | ||||||
29.11.2011 | 384.50 | -0.57% | 39 550 808 | 102 524 | 386.00 | -0.52% | 824 086 | 2 126 | ||||||
28.11.2011 | 386.70 | +0.16% | 42 287 918 | 109 239 | 388.00 | -0.36% | 244 101 | 629 | ||||||
25.11.2011 | 386.10 | -1.00% | 36 493 792 | 94 155 | 389.40 | +0.80% | 680 274 | 1 758 | ||||||
24.11.2011 | 390.00 | -0.10% | 60 128 468 | 154 265 | 386.30 | -0.95% | 1 342 641 | 3 474 | ||||||
23.11.2011 | 390.40 | -0.15% | 208 027 161 | 532 506 | 390.00 | 0.00% | 1 069 126 | 2 745 | ||||||
22.11.2011 | 391.00 | -0.18% | 89 737 712 | 229 825 | 390.00 | +0.85% | 278 154 | 715 | ||||||
21.11.2011 | 391.70 | +1.21% | 136 803 130 | 349 029 | 386.70 | -0.85% | 1 015 066 | 2 605 | ||||||
18.11.2011 | 387.00 | -1.28% | 135 877 780 | 346 908 | 390.00 | -0.74% | 417 276 | 1 068 | ||||||
16.11.2011 | 392.00 | 0.00% | 35 226 721 | 89 614 | 392.90 | +0.74% | 109 508 | 280 | ||||||
15.11.2011 | 392.00 | -0.73% | 161 871 847 | 413 361 | 390.00 | -1.89% | 727 767 | 1 859 | ||||||
14.11.2011 | 394.90 | -0.58% | 164 277 972 | 414 000 | 397.50 | +0.38% | 4 238 489 | 10 698 | ||||||
11.11.2011 | 397.20 | +0.81% | 97 621 406 | 248 037 | 396.00 | +1.02% | 5 329 510 | 13 623 | ||||||
10.11.2011 | 394.00 | +0.03% | 248 631 638 | 633 326 | 392.00 | +0.77% | 5 779 535 | 14 754 | ||||||
9.11.2011 | 393.90 | +2.98% | 187 065 227 | 483 150 | 389.00 | +1.67% | 3 192 197 | 8 280 | ||||||
8.11.2011 | 382.50 | +1.73% | 144 329 421 | 379 802 | 382.60 | +0.68% | 559 632 | 1 469 | ||||||
7.11.2011 | 376.00 | -0.58% | 49 116 703 | 129 802 | 380.00 | -0.99% | 1 035 169 | 2 723 | ||||||
4.11.2011 | 378.20 | -0.73% | 188 605 186 | 493 868 | 383.80 | +0.21% | 1 423 516 | 3 722 | ||||||
3.11.2011 | 381.00 | +0.53% | 175 508 411 | 461 764 | 383.00 | -0.26% | 2 325 730 | 6 083 | ||||||
2.11.2011 | 379.00 | +1.17% | 123 456 180 | 325 401 | 384.00 | +1.08% | 1 168 857 | 3 059 | ||||||
1.11.2011 | 374.60 | -0.93% | 181 258 254 | 481 894 | 379.90 | -0.68% | 3 976 926 | 10 507 | ||||||
31.10.2011 | 378.10 | -2.78% | 421 629 967 | 1 109 143 | 382.50 | -2.89% | 7 821 443 | 20 288 | ||||||
27.10.2011 | 388.90 | -1.54% | 108 371 991 | 276 115 | 393.90 | -0.56% | 2 695 242 | 6 845 | ||||||
26.10.2011 | 395.00 | -1.25% | 73 974 272 | 186 715 | 396.10 | -0.98% | 956 538 | 2 393 | ||||||
25.10.2011 | 400.00 | -0.37% | 177 251 558 | 442 750 | 400.00 | 0.00% | 1 548 215 | 3 867 | ||||||
24.10.2011 | 401.50 | +0.88% | 120 363 402 | 300 520 | 400.00 | +0.76% | 11 488 949 | 28 745 | ||||||
21.10.2011 | 398.00 | +1.53% | 124 626 516 | 313 940 | 397.00 | +1.02% | 2 297 379 | 5 816 | ||||||
20.10.2011 | 392.00 | +1.74% | 168 932 074 | 431 306 | 393.00 | +0.98% | 2 237 779 | 5 713 | ||||||
19.10.2011 | 385.30 | -1.71% | 85 569 638 | 219 359 | 389.20 | -0.21% | 840 209 | 2 144 | ||||||
18.10.2011 | 392.00 | +1.82% | 121 651 131 | 314 451 | 390.00 | +1.04% | 959 990 | 2 479 | ||||||
17.10.2011 | 385.00 | -2.04% | 161 758 083 | 414 926 | 386.00 | -2.28% | 1 975 318 | 5 079 | ||||||
14.10.2011 | 393.00 | -1.23% | 71 996 683 | 182 258 | 395.00 | 0.00% | 1 792 254 | 4 526 | ||||||
13.10.2011 | 397.90 | +0.73% | 125 353 887 | 317 294 | 395.00 | +0.51% | 1 697 548 | 4 312 | ||||||
12.10.2011 | 395.00 | +0.77% | 71 592 023 | 181 260 | 393.00 | +0.26% | 621 253 | 1 579 | ||||||
11.10.2011 | 392.00 | -1.26% | 106 151 089 | 268 677 | 392.00 | -0.88% | 1 983 798 | 5 027 | ||||||
10.10.2011 | 397.00 | +0.51% | 81 093 072 | 205 258 | 395.50 | +0.13% | 4 100 566 | 10 406 | ||||||
7.10.2011 | 395.00 | +0.13% | 142 938 840 | 362 069 | 395.00 | +0.15% | 3 668 747 | 9 329 | ||||||
6.10.2011 | 394.50 | +1.41% | 96 850 227 | 246 763 | 394.40 | +1.65% | 5 349 527 | 13 683 | ||||||
5.10.2011 | 389.00 | -0.05% | 100 867 127 | 259 315 | 388.00 | +0.65% | 1 654 713 | 4 258 | ||||||
4.10.2011 | 389.20 | -0.21% | 97 720 446 | 252 672 | 385.50 | -0.39% | 850 201 | 2 206 | ||||||
3.10.2011 | 390.00 | -0.51% | 75 545 831 | 194 278 | 387.00 | -0.72% | 5 509 608 | 14 174 | ||||||
30.9.2011 | 392.00 | +1.42% | 260 829 099 | 672 113 | 389.80 | +0.72% | 3 288 819 | 8 485 | ||||||
29.9.2011 | 386.50 | +1.60% | 252 848 158 | 657 364 | 387.00 | +1.57% | 3 300 957 | 8 587 | ||||||
27.9.2011 | 380.40 | -0.42% | 110 922 577 | 291 413 | 381.00 | 0.00% | 2 412 375 | 6 331 | ||||||
26.9.2011 | 382.00 | -0.55% | 186 017 572 | 486 356 | 381.00 | -1.04% | 4 555 142 | 11 955 | ||||||
23.9.2011 | 384.10 | -2.26% | 233 164 149 | 601 439 | 385.00 | -1.28% | 9 402 961 | 24 259 | ||||||
22.9.2011 | 393.00 | +1.37% | 179 339 734 | 460 235 | 390.00 | +1.30% | 8 024 117 | 20 740 | ||||||
21.9.2011 | 387.70 | +2.30% | 181 884 037 | 469 364 | 385.00 | +1.58% | 3 285 848 | 8 542 | ||||||
20.9.2011 | 379.00 | +0.66% | 39 450 562 | 104 266 | 379.00 | +0.26% | 2 212 908 | 5 841 | ||||||
19.9.2011 | 376.50 | -1.70% | 93 281 907 | 244 191 | 378.00 | -1.82% | 5 018 982 | 13 148 | ||||||
16.9.2011 | 383.00 | -1.29% | 67 979 206 | 176 964 | 385.00 | -0.52% | 1 751 464 | 4 532 | ||||||
15.9.2011 | 388.00 | +1.31% | 68 992 878 | 178 312 | 387.00 | +1.04% | 2 016 401 | 5 220 | ||||||
14.9.2011 | 383.00 | +0.26% | 179 893 495 | 461 819 | 383.00 | -0.26% | 4 791 985 | 12 329 | ||||||
13.9.2011 | 382.00 | -1.29% | 91 385 636 | 237 852 | 384.00 | -0.52% | 1 256 749 | 3 261 | ||||||
12.9.2011 | 387.00 | -2.52% | 195 645 368 | 502 440 | 386.00 | -1.56% | 6 316 497 | 16 230 | ||||||
9.9.2011 | 397.00 | +0.25% | 146 232 414 | 372 756 | 392.10 | -0.43% | 7 771 719 | 19 867 | ||||||
8.9.2011 | 396.00 | +2.86% | 243 860 666 | 623 672 | 393.80 | -5.56% | 12 155 090 | 31 242 | ||||||
7.9.2011 | 385.00 | +2.67% | 194 341 910 | 507 147 | 417.00 | +1.21% | 10 077 679 | 24 257 | ||||||
6.9.2011 | 375.00 | +0.54% | 156 637 727 | 416 059 | 412.00 | +1.48% | 5 739 677 | 13 982 | ||||||
5.9.2011 | 373.00 | -9.69% | 152 436 712 | 405 541 | 406.00 | -2.38% | 17 721 108 | 43 650 | ||||||
2.9.2011 | 413.00 | -2.82% | 304 887 272 | 728 545 | 415.90 | -2.28% | 11 424 238 | 27 320 | ||||||
1.9.2011 | 425.00 | -0.89% | 231 020 868 | 542 449 | 425.60 | +0.59% | 4 241 135 | 9 978 | ||||||
31.8.2011 | 428.80 | -0.07% | 188 456 960 | 439 479 | 423.10 | -1.08% | 5 454 817 | 12 786 | ||||||
30.8.2011 | 429.10 | +0.87% | 409 416 209 | 956 231 | 427.70 | +0.42% | 11 868 804 | 27 753 | ||||||
29.8.2011 | 425.40 | -0.58% | 134 272 411 | 315 700 | 425.90 | +0.66% | 5 017 254 | 11 787 | ||||||
26.8.2011 | 427.90 | +0.21% | 132 725 515 | 311 717 | 423.10 | -0.21% | 6 470 701 | 15 232 | ||||||
25.8.2011 | 427.00 | +0.45% | 153 638 713 | 361 839 | 424.00 | 0.00% | 3 111 273 | 7 342 | ||||||
24.8.2011 | 425.10 | +0.26% | 154 668 003 | 364 793 | 424.00 | +0.59% | 1 841 837 | 4 369 | ||||||
23.8.2011 | 424.00 | -0.24% | 241 442 627 | 568 352 | 421.50 | -0.64% | 5 966 067 | 14 043 | ||||||
22.8.2011 | 425.00 | +2.46% | 290 720 788 | 690 486 | 424.20 | +2.71% | 7 346 179 | 17 476 | ||||||
19.8.2011 | 414.80 | -1.24% | 246 536 788 | 593 587 | 413.00 | -0.75% | 4 965 552 | 12 003 | ||||||
18.8.2011 | 420.00 | +4.22% | 279 980 752 | 677 621 | 416.10 | +3.25% | 11 849 956 | 28 989 | ||||||
17.8.2011 | 403.00 | +1.38% | 100 445 980 | 249 906 | 403.00 | +1.26% | 2 063 223 | 5 122 | ||||||
16.8.2011 | 397.50 | -0.63% | 143 386 391 | 360 511 | 398.00 | -1.73% | 4 815 000 | 12 032 | ||||||
15.8.2011 | 400.00 | -0.50% | 160 667 919 | 401 044 | 405.00 | 0.00% | 7 144 688 | 17 709 | ||||||
12.8.2011 | 402.00 | -0.74% | 118 700 042 | 295 080 | 405.00 | -0.20% | 3 545 890 | 8 802 | ||||||
11.8.2011 | 405.00 | -1.22% | 254 468 224 | 631 124 | 405.80 | -1.02% | 8 642 988 | 21 444 | ||||||
10.8.2011 | 410.00 | +1.49% | 294 144 291 | 715 514 | 410.00 | -0.24% | 9 588 849 | 23 133 | ||||||
9.8.2011 | 404.00 | +2.28% | 615 261 399 | 1 564 753 | 411.00 | +4.71% | 22 249 860 | 57 113 | ||||||
8.8.2011 | 395.00 | -6.18% | 482 972 483 | 1 181 895 | 392.50 | -7.21% | 12 526 636 | 30 689 | ||||||
5.8.2011 | 421.00 | -2.73% | 369 568 168 | 870 501 | 423.00 | -1.47% | 13 554 827 | 32 112 | ||||||
4.8.2011 | 432.80 | -0.28% | 225 069 356 | 519 574 | 429.30 | +0.26% | 5 511 056 | 12 775 | ||||||
3.8.2011 | 434.00 | +0.23% | 238 335 888 | 551 931 | 428.20 | -0.19% | 4 325 566 | 10 061 | ||||||
2.8.2011 | 433.00 | +0.96% | 148 933 943 | 346 508 | 429.00 | +0.47% | 2 190 496 | 5 095 | ||||||
1.8.2011 | 428.90 | +0.21% | 36 286 216 | 85 142 | 427.00 | +0.59% | 1 767 743 | 4 144 | ||||||
29.7.2011 | 428.00 | +0.71% | 184 094 430 | 433 032 | 424.50 | -0.75% | 1 481 937 | 3 484 | ||||||
28.7.2011 | 425.00 | +0.47% | 63 987 479 | 151 091 | 427.70 | 0.00% | 3 144 801 | 7 405 | ||||||
27.7.2011 | 423.00 | -0.82% | 37 745 833 | 88 750 | 427.70 | -0.07% | 2 183 977 | 5 122 | ||||||
26.7.2011 | 426.50 | -0.81% | 66 511 090 | 155 871 | 428.00 | -0.47% | 509 144 | 1 192 | ||||||
25.7.2011 | 430.00 | +1.18% | 105 798 759 | 247 691 | 430.00 | +0.96% | 1 779 911 | 4 160 | ||||||
22.7.2011 | 425.00 | +0.59% | 70 832 630 | 167 280 | 425.90 | +0.33% | 1 858 717 | 4 371 | ||||||
21.7.2011 | 422.50 | 0.00% | 152 833 920 | 362 704 | 424.50 | -0.33% | 3 645 476 | 8 623 | ||||||
20.7.2011 | 422.50 | +0.36% | 157 650 683 | 372 382 | 425.90 | +0.45% | 2 061 682 | 4 861 | ||||||
19.7.2011 | 421.00 | -0.94% | 342 475 531 | 808 527 | 424.00 | -0.02% | 4 265 920 | 10 039 | ||||||
18.7.2011 | 425.00 | -0.93% | 135 974 781 | 317 827 | 424.10 | -1.71% | 3 034 279 | 7 098 | ||||||
15.7.2011 | 429.00 | -0.46% | 219 169 217 | 511 471 | 431.50 | -0.09% | 5 083 799 | 11 845 | ||||||
14.7.2011 | 431.00 | -0.14% | 64 346 821 | 148 964 | 431.90 | -0.48% | 2 175 195 | 5 031 | ||||||
13.7.2011 | 431.60 | -0.32% | 128 172 835 | 296 041 | 434.00 | +0.12% | 725 961 | 1 671 | ||||||
12.7.2011 | 433.00 | -0.35% | 88 432 221 | 203 961 | 433.50 | -0.57% | 1 473 367 | 3 401 | ||||||
11.7.2011 | 434.50 | -0.53% | 70 794 508 | 162 969 | 436.00 | -0.23% | 2 932 263 | 6 736 | ||||||
8.7.2011 | 436.80 | +0.07% | 90 914 898 | 208 384 | 437.00 | -0.36% | 768 902 | 1 759 | ||||||
7.7.2011 | 436.50 | -0.71% | 73 984 965 | 168 765 | 438.60 | -0.09% | 2 476 790 | 5 653 | ||||||
4.7.2011 | 439.60 | +0.25% | 192 972 251 | 440 038 | 439.00 | +0.46% | 3 683 390 | 8 404 | ||||||
1.7.2011 | 438.50 | +0.46% | 149 912 547 | 342 920 | 437.00 | +0.23% | 1 086 276 | 2 486 | ||||||
30.6.2011 | 436.50 | +0.02% | 159 754 927 | 365 580 | 436.00 | +0.16% | 3 344 407 | 7 663 | ||||||
29.6.2011 | 436.40 | +0.32% | 204 462 987 | 469 240 | 435.30 | +0.18% | 1 102 661 | 2 538 | ||||||
28.6.2011 | 435.00 | +0.09% | 227 289 915 | 522 469 | 434.50 | +0.58% | 3 633 948 | 8 368 | ||||||
27.6.2011 | 434.60 | -0.16% | 132 487 196 | 305 901 | 432.00 | -0.69% | 2 211 769 | 5 117 | ||||||
24.6.2011 | 435.30 | +0.07% | 148 079 994 | 341 243 | 435.00 | 0.00% | 3 488 417 | 8 051 | ||||||
23.6.2011 | 435.00 | +0.58% | 108 287 523 | 249 893 | 435.00 | +1.26% | 5 274 586 | 12 180 | ||||||
22.6.2011 | 432.50 | +0.65% | 154 031 467 | 356 886 | 429.60 | +0.42% | 5 590 436 | 12 986 | ||||||
21.6.2011 | 429.70 | +1.13% | 108 018 566 | 252 959 | 427.80 | +1.16% | 3 974 650 | 9 321 | ||||||
20.6.2011 | 424.90 | +0.33% | 81 898 863 | 193 397 | 422.90 | +0.21% | 1 250 611 | 2 954 | ||||||
17.6.2011 | 423.50 | +0.55% | 276 666 653 | 654 897 | 422.00 | -0.24% | 1 381 121 | 3 271 | ||||||
16.6.2011 | 421.20 | -0.66% | 178 749 880 | 424 468 | 423.00 | +0.24% | 991 534 | 2 354 | ||||||
15.6.2011 | 424.00 | +0.26% | 95 468 995 | 226 046 | 422.00 | +0.09% | 1 660 535 | 3 931 | ||||||
14.6.2011 | 422.90 | -0.02% | 63 156 118 | 149 547 | 421.60 | -0.07% | 3 518 317 | 8 345 | ||||||
13.6.2011 | 423.00 | +0.74% | 66 120 938 | 156 800 | 421.90 | +0.69% | 2 666 547 | 6 329 | ||||||
10.6.2011 | 419.90 | +0.67% | 45 826 142 | 109 485 | 419.00 | -0.12% | 3 020 655 | 7 203 | ||||||
9.6.2011 | 417.10 | -0.81% | 49 733 102 | 118 853 | 419.50 | -0.24% | 1 557 084 | 3 711 | ||||||
8.6.2011 | 420.50 | -0.36% | 88 401 258 | 209 805 | 420.50 | -0.59% | 2 030 746 | 4 818 | ||||||
7.6.2011 | 422.00 | +0.72% | 141 416 256 | 335 664 | 423.00 | +1.08% | 4 992 310 | 11 843 | ||||||
6.6.2011 | 419.00 | +0.48% | 79 339 168 | 190 188 | 418.50 | +0.84% | 2 116 798 | 5 064 | ||||||
3.6.2011 | 417.00 | +0.24% | 72 224 636 | 173 561 | 415.00 | +0.48% | 2 456 981 | 5 892 | ||||||
2.6.2011 | 416.00 | +0.51% | 42 413 231 | 102 368 | 413.00 | -0.46% | 2 682 445 | 6 494 | ||||||
1.6.2011 | 413.90 | +0.46% | 76 136 845 | 184 018 | 414.90 | +0.34% | 2 680 624 | 6 459 | ||||||
31.5.2011 | 412.00 | +0.12% | 148 392 795 | 360 659 | 413.50 | +0.44% | 1 655 416 | 4 017 | ||||||
|