PHILIP MORRIS ČR A.S., Lo price, RM System
| 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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.4.2001 | 5 505.00 | 0.00% | 508 823 | 92 | 5 549.00 | +3.00% | 203 960 | 39 | ||||||
| 1.12.2000 | 5 401.00 | -0.09% | 8 519 500 | 1 549 | 5 549.90 | +0.90% | 33 150 | 6 | ||||||
| 12.4.2001 | 5 518.00 | -0.95% | 963 618 | 173 | 5 550.00 | +0.87% | 559 005 | 102 | ||||||
| 12.9.2000 | 5 490.00 | 0.00% | 0 | 0 | 5 550.00 | 0.00% | 172 714 | 32 | ||||||
| 11.9.2000 | 5 490.00 | -1.96% | 236 070 | 43 | 5 550.00 | +0.50% | 138 828 | 25 | ||||||
| 2.10.2000 | 5 550.00 | +0.90% | 2 380 950 | 429 | 5 550.00 | +2.26% | 192 963 | 35 | ||||||
| 24.11.2000 | 5 475.00 | +0.34% | 4 375 937 | 803 | 5 550.00 | -0.17% | 21 942 | 4 | ||||||
| 26.9.2008 | 5 525.00 | +1.38% | 3 391 211 | 614 | 5 550.00 | +1.12% | 138 127 | 25 | ||||||
| 23.8.2000 | 5 600.00 | -0.01% | 347 200 | 62 | 5 554.50 | -2.80% | 95 795 | 17 | ||||||
| 8.9.2008 | 5 489.00 | +1.65% | 1 512 542 | 282 | 5 559.70 | +4.90% | 121 507 | 22 | ||||||
| 7.9.2000 | 5 600.00 | 0.00% | 274 400 | 49 | 5 560.00 | -1.55% | 118 880 | 21 | ||||||
| 3.10.2000 | 5 495.00 | -0.99% | 1 873 795 | 341 | 5 560.00 | +0.18% | 238 613 | 43 | ||||||
| 23.11.2000 | 5 456.00 | -0.43% | 72 100 | 13 | 5 560.00 | +2.77% | 54 721 | 10 | ||||||
| 21.9.2000 | 5 250.00 | 0.00% | 924 000 | 176 | 5 561.70 | -1.56% | 372 341 | 68 | ||||||
| 1.9.2000 | 5 500.00 | -1.78% | 803 000 | 146 | 5 579.50 | +1.44% | 93 670 | 17 | ||||||
| 4.9.2000 | 5 549.00 | +0.89% | 83 235 | 15 | 5 585.00 | +0.09% | 210 000 | 40 | ||||||
| 29.8.2008 | 5 571.00 | +3.98% | 16 443 069 | 3 008 | 5 591.00 | +4.50% | 684 556 | 124 | ||||||
| 15.5.2001 | 5 650.00 | +0.69% | 8 253 686 | 1 462 | 5 599.00 | +1.72% | 694 783 | 125 | ||||||
| 18.5.2001 | 5 646.00 | -0.21% | 1 559 880 | 276 | 5 600.00 | 0.00% | 419 909 | 75 | ||||||
| 17.5.2001 | 5 658.00 | +0.23% | 5 389 404 | 953 | 5 600.00 | -0.51% | 78 660 | 14 | ||||||
| 5.12.2000 | 5 468.00 | +0.77% | 6 855 800 | 1 246 | 5 600.00 | +2.75% | 560 000 | 100 | ||||||
| 21.12.2000 | 5 620.00 | +1.24% | 9 679 490 | 1 754 | 5 600.00 | 0.00% | 221 400 | 39 | ||||||
| 20.12.2000 | 5 551.00 | +0.18% | 2 331 190 | 422 | 5 600.00 | -2.85% | 673 654 | 119 | ||||||
| 15.12.2000 | 5 461.00 | 0.00% | 1 068 745 | 194 | 5 600.00 | -1.92% | 326 008 | 58 | ||||||
| 28.11.2000 | 5 466.00 | -0.16% | 2 591 755 | 475 | 5 600.00 | -0.88% | 123 116 | 22 | ||||||
| 20.11.2000 | 5 401.00 | -1.44% | 20 943 095 | 3 910 | 5 600.00 | 0.00% | 145 093 | 26 | ||||||
| 16.11.2000 | 5 480.00 | +0.18% | 6 436 810 | 1 169 | 5 600.00 | +1.61% | 39 040 | 7 | ||||||
| 4.6.2008 | 5 548.00 | -1.47% | 13 915 308 | 2 523 | 5 600.00 | -0.53% | 375 409 | 67 | ||||||
| 15.5.2008 | 5 563.00 | -0.87% | 3 782 080 | 677 | 5 600.00 | -0.72% | 179 402 | 32 | ||||||
| 20.5.1996 | 5 630.00 | +0.53% | 574 260 | 102 | 5 600.00 | +3.00% | 106 042 | 19 | ||||||
| 6.5.1996 | 6 090.00 | 0.00% | 0 | 0 | 5 600.00 | -7.00% | 85 644 | 16 | ||||||
| 25.4.1996 | 5 600.00 | -3.44% | 2 430 400 | 434 | 5 600.10 | +3.00% | 197 301 | 35 | ||||||
| 28.8.2000 | 5 600.00 | 0.00% | 218 400 | 39 | 5 600.50 | -3.93% | 90 663 | 16 | ||||||
| 5.10.2000 | 5 600.00 | +0.90% | 806 400 | 144 | 5 600.60 | -1.74% | 900 233 | 157 | ||||||
| 15.9.2000 | 5 500.00 | +1.60% | 929 500 | 169 | 5 601.00 | -1.66% | 807 594 | 145 | ||||||
| 4.9.2008 | 5 540.00 | -2.29% | 4 766 270 | 853 | 5 606.00 | -1.77% | 102 172 | 18 | ||||||
| 16.4.1996 | 5 750.00 | +4.92% | 3 783 500 | 658 | 5 606.00 | +2.00% | 207 186 | 39 | ||||||
| 18.7.2000 | 5 700.00 | +1.78% | 74 100 | 13 | 5 611.00 | -1.59% | 45 581 | 8 | ||||||
| 13.9.2000 | 5 598.00 | +1.96% | 50 382 | 9 | 5 623.00 | +1.31% | 0 | 0 | ||||||
| 22.5.1996 | 5 600.00 | -2.60% | 565 600 | 101 | 5 625.30 | +1.00% | 123 568 | 22 | ||||||
| 16.5.2001 | 5 645.00 | -0.08% | 5 291 450 | 938 | 5 629.00 | +0.53% | 225 745 | 40 | ||||||
| 18.9.2000 | 5 500.00 | 0.00% | 1 193 500 | 217 | 5 630.00 | +0.51% | 45 040 | 8 | ||||||
| 3.6.2008 | 5 631.00 | +0.77% | 228 976 | 41 | 5 630.00 | 0.00% | 214 780 | 38 | ||||||
| 2.6.2008 | 5 588.00 | -0.30% | 47 937 999 | 8 545 | 5 630.00 | -1.00% | 283 046 | 50 | ||||||
| 9.5.1996 | 6 095.00 | +0.08% | 4 894 285 | 803 | 5 635.50 | +9.00% | 90 168 | 16 | ||||||
| 14.5.2008 | 5 612.00 | -0.23% | 10 636 434 | 1 907 | 5 641.00 | +1.94% | 480 437 | 86 | ||||||
| 2.3.2009 | 5 731.00 | -0.61% | 17 223 011 | 3 050 | 5 646.50 | -2.65% | 409 537 | 72 | ||||||
| 18.2.2009 | 5 746.00 | -1.53% | 16 756 122 | 2 945 | 5 646.70 | -4.29% | 373 417 | 65 | ||||||
| 6.9.2000 | 5 600.00 | +3.47% | 380 800 | 68 | 5 648.00 | -0.03% | 50 832 | 9 | ||||||
| 5.9.2000 | 5 412.00 | -2.46% | 313 896 | 58 | 5 650.00 | +1.16% | 377 407 | 68 | ||||||
| 20.9.2000 | 5 250.00 | -2.77% | 1 296 750 | 247 | 5 650.00 | +2.70% | 357 962 | 64 | ||||||
| 27.11.2000 | 5 475.00 | 0.00% | 2 842 695 | 521 | 5 650.00 | +1.80% | 127 726 | 23 | ||||||
| 29.11.2000 | 5 535.00 | +1.26% | 1 341 526 | 244 | 5 650.00 | +0.89% | 106 551 | 19 | ||||||
| 2.11.2000 | 5 601.00 | -0.42% | 27 364 544 | 4 881 | 5 650.00 | 0.00% | 221 175 | 39 | ||||||
| 1.11.2000 | 5 625.00 | -0.44% | 17 630 668 | 3 137 | 5 650.00 | -1.05% | 355 706 | 62 | ||||||
| 22.12.2000 | 5 596.00 | -0.42% | 358 490 | 64 | 5 650.00 | +0.89% | 85 448 | 15 | ||||||
| 11.12.2000 | 5 465.00 | +0.44% | 4 121 515 | 759 | 5 650.00 | -0.87% | 341 815 | 60 | ||||||
| 3.5.1996 | 6 090.00 | 0.00% | 0 | 0 | 5 650.00 | -3.00% | 266 036 | 46 | ||||||
| 26.4.1996 | 5 800.00 | +3.57% | 6 919 400 | 1 193 | 5 651.10 | +1.00% | 675 139 | 118 | ||||||
| 22.5.2001 | 5 796.00 | +1.06% | 13 423 200 | 2 324 | 5 660.00 | -0.31% | 278 532 | 49 | ||||||
| 11.5.2009 | 5 650.00 | +0.09% | 12 522 662 | 2 204 | 5 660.00 | +0.19% | 977 520 | 172 | ||||||
| 12.5.2008 | 5 581.00 | -2.09% | 9 846 874 | 1 748 | 5 670.00 | -0.52% | 496 212 | 87 | ||||||
| 24.7.2000 | 5 790.00 | 0.00% | 86 850 | 15 | 5 670.10 | -1.73% | 130 704 | 23 | ||||||
| 31.7.2000 | 5 700.00 | 0.00% | 450 300 | 79 | 5 670.50 | -1.38% | 171 241 | 30 | ||||||
| 20.3.2009 | 5 626.00 | -0.88% | 12 066 297 | 2 148 | 5 675.10 | -2.07% | 377 069 | 66 | ||||||
| 21.5.2001 | 5 735.00 | +1.57% | 17 361 368 | 3 022 | 5 678.00 | +1.39% | 456 902 | 81 | ||||||
| 14.11.2000 | 5 655.00 | +0.42% | 9 916 476 | 1 764 | 5 686.00 | -1.62% | 211 385 | 37 | ||||||
| 30.5.2008 | 5 605.00 | -3.13% | 63 470 883 | 11 165 | 5 686.90 | -2.95% | 692 635 | 120 | ||||||
| 16.5.2008 | 5 695.00 | +2.37% | 27 240 317 | 4 803 | 5 695.00 | +1.69% | 319 505 | 56 | ||||||
| 14.9.2000 | 5 413.00 | -3.30% | 211 107 | 39 | 5 695.90 | +1.29% | 201 169 | 36 | ||||||
| 4.10.2000 | 5 550.00 | +1.00% | 1 132 200 | 204 | 5 700.00 | +2.51% | 114 600 | 20 | ||||||
| 18.12.2000 | 5 495.00 | +0.62% | 445 882 | 80 | 5 700.00 | +1.78% | 289 620 | 52 | ||||||
| 3.8.2000 | 5 690.00 | 0.00% | 950 230 | 167 | 5 700.00 | 0.00% | 165 300 | 29 | ||||||
| 2.8.2000 | 5 690.00 | -0.17% | 580 380 | 102 | 5 700.00 | 0.00% | 478 272 | 84 | ||||||
| 1.8.2000 | 5 700.00 | 0.00% | 1 197 000 | 210 | 5 700.00 | +0.52% | 365 503 | 64 | ||||||
| 27.7.2000 | 5 700.00 | 0.00% | 0 | 0 | 5 700.00 | 0.00% | 91 200 | 16 | ||||||
| 26.7.2000 | 5 700.00 | 0.00% | 0 | 0 | 5 700.00 | 0.00% | 108 261 | 19 | ||||||
| 25.7.2000 | 5 700.00 | -1.55% | 450 300 | 79 | 5 700.00 | +0.52% | 51 273 | 9 | ||||||
| 8.12.2000 | 5 441.00 | -0.91% | 275 400 | 50 | 5 700.00 | +3.62% | 145 883 | 26 | ||||||
| 13.12.2000 | 5 506.00 | +0.29% | 3 567 003 | 654 | 5 700.00 | -0.17% | 101 350 | 18 | ||||||
| 27.12.2000 | 5 697.00 | +1.80% | 747 500 | 130 | 5 700.00 | +0.88% | 364 235 | 64 | ||||||
| 9.5.2008 | 5 700.00 | -1.44% | 13 450 824 | 2 376 | 5 700.00 | -2.33% | 1 073 830 | 186 | ||||||
| 6.11.2008 | 5 680.00 | +1.87% | 22 305 176 | 3 976 | 5 700.00 | +5.32% | 1 880 351 | 336 | ||||||
| 9.3.2009 | 5 708.00 | -2.09% | 1 358 626 | 239 | 5 700.00 | -0.28% | 171 580 | 30 | ||||||
| 29.4.1996 | 5 800.00 | 0.00% | 3 625 000 | 625 | 5 700.00 | +1.00% | 300 425 | 52 | ||||||
| 21.5.1996 | 5 750.00 | +2.13% | 552 000 | 96 | 5 700.00 | -1.00% | 344 292 | 62 | ||||||
| 27.5.1996 | 5 750.00 | +0.70% | 822 250 | 143 | 5 700.00 | 0.00% | 73 397 | 13 | ||||||
| 24.5.1996 | 5 710.00 | +1.06% | 1 564 540 | 274 | 5 700.00 | +2.00% | 95 667 | 17 | ||||||
| 17.7.2000 | 5 600.00 | -1.75% | 425 600 | 76 | 5 702.00 | -4.16% | 173 154 | 30 | ||||||
| 3.9.2008 | 5 670.00 | -1.66% | 1 163 446 | 202 | 5 707.50 | -1.51% | 177 535 | 31 | ||||||
| 16.10.1998 | 6 090.00 | +1.31% | 158 340 | 26 | 5 708.10 | -5.60% | 11 708 | 2 | ||||||
| 31.10.2000 | 5 650.00 | -1.73% | 24 013 986 | 4 196 | 5 710.00 | -4.03% | 636 374 | 110 | ||||||
| 14.12.2000 | 5 461.00 | -0.81% | 5 428 500 | 987 | 5 710.00 | +0.17% | 56 760 | 10 | ||||||
| 12.12.2000 | 5 490.00 | +0.45% | 4 466 360 | 809 | 5 710.00 | +1.06% | 124 511 | 22 | ||||||
| 25.3.2009 | 5 714.00 | +0.33% | 40 732 013 | 7 002 | 5 710.00 | -0.70% | 63 310 | 11 | ||||||
| 17.3.2009 | 5 695.00 | -1.15% | 12 888 914 | 2 265 | 5 715.00 | -2.64% | 432 527 | 75 | ||||||
| 24.10.2000 | 5 676.00 | +0.08% | 4 132 585 | 725 | 5 715.00 | -0.60% | 221 188 | 38 | ||||||
| 22.8.2000 | 5 601.00 | -1.73% | 560 100 | 100 | 5 715.00 | -0.01% | 80 038 | 14 | ||||||
| 21.8.2000 | 5 700.00 | -1.72% | 701 100 | 123 | 5 716.00 | -3.91% | 247 530 | 43 | ||||||
| 6.3.2009 | 5 830.00 | +0.93% | 6 971 267 | 1 196 | 5 716.00 | -1.96% | 57 160 | 10 | ||||||
| 20.4.2009 | 5 332.00 | -8.16% | 46 887 886 | 8 358 | 5 720.00 | -2.97% | 5 979 171 | 1 041 | ||||||
| 19.2.2009 | 5 650.00 | -1.67% | 16 860 034 | 2 997 | 5 722.50 | +1.34% | 1 009 069 | 179 | ||||||
| 18.10.2000 | 5 645.00 | -2.35% | 8 933 085 | 1 555 | 5 730.50 | -2.87% | 324 911 | 56 | ||||||
| 20.2.2009 | 5 746.00 | +1.70% | 8 028 790 | 1 421 | 5 739.00 | +0.29% | 91 259 | 16 | ||||||
| 23.3.2009 | 5 675.00 | +0.87% | 10 539 156 | 1 868 | 5 740.00 | +1.14% | 103 337 | 18 | ||||||
| 24.3.2009 | 5 695.00 | +0.35% | 78 240 266 | 13 569 | 5 750.00 | +0.17% | 114 600 | 20 | ||||||
| 6.4.2009 | 5 691.00 | +0.23% | 15 633 293 | 2 743 | 5 750.00 | -1.04% | 630 531 | 109 | ||||||
| 23.2.2009 | 5 651.00 | -1.65% | 7 371 684 | 1 291 | 5 750.00 | 271 175 | 47 | |||||||
| 22.4.2009 | 5 290.00 | -0.40% | 17 226 287 | 3 258 | 5 750.00 | 1 891 222 | 328 | |||||||
| 23.10.2000 | 5 671.00 | -0.50% | 28 500 | 5 | 5 750.00 | 0.00% | 98 500 | 17 | ||||||
| 20.10.2000 | 5 700.00 | +0.08% | 11 044 345 | 1 933 | 5 750.00 | -2.54% | 57 500 | 10 | ||||||
| 20.7.2000 | 5 760.00 | -0.68% | 40 320 | 7 | 5 750.00 | 0.00% | 183 530 | 32 | ||||||
| 19.7.2000 | 5 800.00 | +1.75% | 139 200 | 24 | 5 750.00 | +2.47% | 149 180 | 26 | ||||||
| 28.7.2000 | 5 700.00 | 0.00% | 0 | 0 | 5 750.00 | +0.87% | 91 850 | 16 | ||||||
| 8.8.2000 | 5 690.00 | -0.15% | 22 760 | 4 | 5 750.00 | -0.86% | 28 850 | 5 | ||||||
| 25.5.2001 | 5 808.00 | +1.00% | 11 508 038 | 1 986 | 5 750.00 | -1.20% | 40 250 | 7 | ||||||
| 23.4.1996 | 5 950.00 | -0.83% | 2 594 200 | 436 | 5 750.10 | -5.00% | 76 817 | 13 | ||||||
| 27.3.2009 | 5 675.00 | -0.02% | 5 582 298 | 985 | 5 750.20 | -0.17% | 178 309 | 31 | ||||||
| 3.6.1996 | 6 000.00 | +0.33% | 5 280 000 | 880 | 5 751.00 | +1.00% | 47 515 | 8 | ||||||
| 10.11.2000 | 5 700.00 | -0.17% | 4 999 910 | 878 | 5 753.00 | -0.03% | 190 894 | 33 | ||||||
| 9.11.2000 | 5 710.00 | +0.35% | 114 110 | 20 | 5 755.10 | -0.77% | 179 133 | 31 | ||||||
| 23.1.2009 | 5 751.00 | -1.36% | 38 722 779 | 6 728 | 5 756.30 | -0.25% | 171 779 | 30 | ||||||
| 26.3.2009 | 5 676.00 | -0.67% | 7 243 593 | 1 269 | 5 760.00 | +0.88% | 179 810 | 31 | ||||||
| 1.4.2009 | 5 673.00 | -0.60% | 12 590 883 | 2 207 | 5 760.00 | -2.28% | 127 350 | 22 | ||||||
| 10.4.2009 | 5 715.00 | -0.09% | 13 365 481 | 2 338 | 5 760.00 | -0.17% | 428 508 | 74 | ||||||
| 17.8.2000 | 5 700.00 | -0.19% | 347 700 | 61 | 5 763.10 | -0.63% | 75 031 | 13 | ||||||
| 3.4.2001 | 5 601.00 | -1.14% | 5 536 246 | 1 003 | 5 763.70 | -8.80% | 190 202 | 33 | ||||||
| 19.12.2000 | 5 541.00 | +0.83% | 11 402 990 | 2 071 | 5 764.50 | +1.13% | 108 430 | 19 | ||||||
| 21.7.2000 | 5 790.00 | +0.52% | 11 580 | 2 | 5 770.00 | +0.34% | 126 860 | 22 | ||||||
| 9.4.2009 | 5 720.00 | +0.44% | 23 125 175 | 4 044 | 5 770.00 | -0.43% | 576 758 | 100 | ||||||
| 22.1.2009 | 5 830.00 | -0.14% | 8 400 385 | 1 437 | 5 771.00 | 0.00% | 0 | 0 | ||||||
| 21.1.2009 | 5 838.00 | +0.90% | 12 146 552 | 2 105 | 5 771.00 | -1.50% | 445 606 | 78 | ||||||
| 23.5.2001 | 5 808.00 | +0.20% | 19 075 159 | 3 292 | 5 771.00 | +1.96% | 613 121 | 106 | ||||||
| 27.1.2009 | 5 863.00 | -0.29% | 16 264 647 | 2 803 | 5 772.30 | -2.98% | 29 608 | 5 | ||||||
| 28.5.1996 | 5 805.00 | +0.95% | 2 113 020 | 364 | 5 775.00 | +2.00% | 28 890 | 5 | ||||||
| 20.6.2001 | 5 880.00 | +0.85% | 4 782 200 | 815 | 5 780.00 | 0.00% | 28 900 | 5 | ||||||
| 19.6.2001 | 5 830.00 | +0.49% | 5 191 300 | 892 | 5 780.00 | -1.50% | 69 360 | 12 | ||||||
| 13.11.2000 | 5 631.00 | -1.21% | 4 861 749 | 860 | 5 780.00 | +0.46% | 374 137 | 65 | ||||||
| 28.5.2001 | 5 821.00 | +0.22% | 9 308 186 | 1 612 | 5 785.00 | +0.60% | 296 285 | 51 | ||||||
| 29.5.1996 | 5 820.00 | +0.25% | 1 670 340 | 287 | 5 785.00 | 0.00% | 109 859 | 19 | ||||||
| 7.4.2009 | 5 687.00 | -0.07% | 19 098 336 | 3 351 | 5 788.90 | +0.68% | 606 002 | 105 | ||||||
| 2.4.2009 | 5 680.00 | +0.12% | 21 885 243 | 3 846 | 5 789.00 | +0.50% | 485 818 | 84 | ||||||
| 15.4.2009 | 5 726.00 | -0.42% | 47 766 148 | 8 238 | 5 789.00 | -1.23% | 1 668 354 | 286 | ||||||
| 3.11.2000 | 5 660.00 | +1.05% | 7 806 290 | 1 387 | 5 789.00 | +2.46% | 230 956 | 40 | ||||||
| 7.6.2001 | 5 761.00 | -1.94% | 17 454 202 | 3 012 | 5 790.00 | -1.87% | 539 495 | 93 | ||||||
| 20.5.2008 | 5 803.00 | -0.09% | 10 740 234 | 1 854 | 5 790.00 | -1.19% | 104 506 | 18 | ||||||
| 8.6.2001 | 5 878.00 | +2.03% | 16 642 720 | 2 853 | 5 791.00 | +0.01% | 311 685 | 54 | ||||||
| 6.11.2000 | 5 720.00 | +1.06% | 19 411 350 | 3 418 | 5 795.00 | +0.10% | 120 975 | 21 | ||||||
| 8.4.2009 | 5 695.00 | +0.14% | 30 417 625 | 5 338 | 5 795.00 | +0.11% | 956 916 | 165 | ||||||
| 19.3.2009 | 5 676.00 | +0.02% | 49 307 885 | 8 639 | 5 795.00 | -0.26% | 243 057 | 42 | ||||||
| 2.9.2008 | 5 766.00 | +3.87% | 23 466 449 | 4 059 | 5 795.30 | +5.36% | 1 654 731 | 287 | ||||||
| 31.5.1996 | 5 980.00 | +2.04% | 1 178 060 | 197 | 5 799.00 | +1.00% | 211 547 | 36 | ||||||
| 7.11.2000 | 5 680.00 | -0.69% | 3 515 112 | 616 | 5 799.90 | +0.08% | 138 845 | 24 | ||||||
| 8.11.2000 | 5 690.00 | +0.17% | 16 259 303 | 2 847 | 5 800.00 | 0.00% | 257 128 | 44 | ||||||
| 27.10.2000 | 5 746.00 | +0.70% | 18 543 804 | 3 253 | 5 800.00 | -1.61% | 276 498 | 47 | ||||||
| 10.7.2000 | 5 610.00 | -3.27% | 213 180 | 38 | 5 800.00 | -4.05% | 337 211 | 58 | ||||||
| 30.6.2000 | 5 800.00 | 0.00% | 0 | 0 | 5 800.00 | 0.00% | 429 550 | 74 | ||||||
| 29.6.2000 | 5 800.00 | -2.52% | 81 200 | 14 | 5 800.00 | -0.85% | 92 950 | 16 | ||||||
| 16.8.2000 | 5 711.00 | +0.17% | 314 105 | 55 | 5 800.00 | -0.85% | 156 850 | 27 | ||||||
| 7.8.2000 | 5 699.00 | +0.07% | 951 733 | 167 | 5 800.00 | 0.00% | 161 216 | 28 | ||||||
| 4.8.2000 | 5 695.00 | +0.08% | 609 365 | 107 | 5 800.00 | +1.75% | 98 550 | 17 | ||||||
| 10.8.2000 | 5 888.00 | +3.29% | 58 880 | 10 | 5 800.00 | -3.31% | 116 000 | 20 | ||||||
| 27.6.2000 | 6 000.00 | 0.00% | 132 000 | 22 | 5 800.00 | -2.52% | 228 798 | 39 | ||||||
| 25.5.2000 | 5 700.00 | -0.86% | 1 214 100 | 213 | 5 800.00 | -1.69% | 333 159 | 57 | ||||||
| 22.5.2000 | 5 690.00 | -3.39% | 1 707 000 | 300 | 5 800.00 | -3.64% | 105 800 | 18 | ||||||
| 8.10.1998 | 6 000.00 | 0.00% | 240 000 | 40 | 5 800.00 | -6.67% | 22 402 | 4 | ||||||
| 30.5.2001 | 5 850.00 | 0.00% | 916 318 | 157 | 5 800.00 | +5.18% | 348 615 | 60 | ||||||
| 30.3.2009 | 5 667.00 | -0.14% | 8 917 273 | 1 565 | 5 800.00 | +0.87% | 264 424 | 46 | ||||||
| 27.2.2009 | 5 766.00 | -3.19% | 45 321 153 | 7 908 | 5 800.00 | -1.73% | 209 711 | 36 | ||||||
| 15.1.2009 | 5 776.00 | +0.26% | 8 947 199 | 1 547 | 5 800.00 | 104 230 | 18 | |||||||
| 4.6.1996 | 6 100.00 | +1.66% | 3 751 500 | 615 | 5 800.10 | -2.00% | 23 200 | 4 | ||||||
| 14.1.2009 | 5 761.00 | -0.17% | 21 517 984 | 3 736 | 5 805.00 | -1.56% | 156 610 | 27 | ||||||
| 19.1.2009 | 5 816.00 | +1.13% | 9 684 656 | 1 666 | 5 805.00 | -1.32% | 1 415 101 | 238 | ||||||
| 14.10.2008 | 5 761.00 | +14.19% | 68 651 633 | 12 401 | 5 808.40 | +13.45% | 1 006 874 | 181 | ||||||
| 28.5.2008 | 5 810.00 | +0.76% | 10 040 057 | 1 740 | 5 810.00 | -0.66% | 175 922 | 30 | ||||||
| 18.3.2009 | 5 675.00 | -0.35% | 24 280 208 | 4 261 | 5 810.00 | +1.66% | 58 040 | 10 | ||||||
| 31.5.2001 | 5 885.00 | +0.59% | 12 962 033 | 2 208 | 5 810.00 | +0.17% | 75 487 | 13 | ||||||
| 3.7.2000 | 5 760.00 | -0.68% | 115 200 | 20 | 5 810.00 | +0.17% | 180 385 | 31 | ||||||
| 3.4.2009 | 5 678.00 | -0.04% | 28 689 206 | 5 036 | 5 810.40 | +0.37% | 580 150 | 100 | ||||||
| 26.5.2008 | 5 811.00 | -1.14% | 7 023 120 | 1 203 | 5 811.00 | -1.50% | 175 131 | 30 | ||||||
| 8.1.2001 | 5 811.00 | -1.42% | 46 694 925 | 8 146 | 5 812.20 | -1.90% | 82 295 | 14 | ||||||
| 3.7.2001 | 5 936.00 | +0.08% | 924 075 | 157 | 5 815.00 | -0.29% | 40 795 | 7 | ||||||
| 24.5.2001 | 5 750.00 | -0.99% | 504 417 | 87 | 5 820.00 | +0.84% | 104 711 | 18 | ||||||
| 12.3.2009 | 5 800.00 | -0.10% | 1 487 737 | 257 | 5 820.00 | 0.00% | 0 | 0 | ||||||
| 11.3.2009 | 5 806.00 | +1.81% | 4 641 966 | 811 | 5 820.00 | -0.50% | 81 290 | 14 | ||||||
| 29.6.2001 | 5 931.00 | +0.16% | 4 278 740 | 721 | 5 821.80 | 0.00% | 11 644 | 2 | ||||||
| 28.6.2001 | 5 921.00 | +0.86% | 2 475 957 | 417 | 5 822.00 | -1.15% | 803 648 | 136 | ||||||
| 4.7.2000 | 5 760.00 | 0.00% | 0 | 0 | 5 822.50 | +0.21% | 233 383 | 39 | ||||||
| 15.10.1996 | 6 399.00 | +1.57% | 351 945 | 55 | 5 827.70 | -3.76% | 5 828 | 1 | ||||||
| 25.8.2000 | 5 600.00 | 0.00% | 739 200 | 132 | 5 830.00 | -0.29% | 156 885 | 27 | ||||||
| 9.1.2001 | 5 801.00 | -0.17% | 1 045 640 | 181 | 5 830.00 | +0.30% | 11 660 | 2 | ||||||
| 5.3.2009 | 5 776.00 | -0.84% | 16 752 800 | 2 931 | 5 830.00 | -1.10% | 5 830 | 1 | ||||||
| 21.4.2009 | 5 311.00 | -0.39% | 9 039 263 | 1 695 | 5 830.00 | +1.92% | 2 551 254 | 442 | ||||||
| 30.4.2008 | 5 925.00 | -1.46% | 17 085 659 | 2 923 | 5 830.00 | -2.50% | 506 339 | 86 | ||||||
| 2.7.2001 | 5 931.00 | 0.00% | 141 450 | 24 | 5 832.00 | +0.17% | 145 795 | 25 | ||||||
| 7.5.2008 | 5 783.00 | -0.46% | 14 332 123 | 2 466 | 5 836.00 | 0.00% | 292 260 | 50 | ||||||
| 6.5.2008 | 5 810.00 | -0.10% | 12 204 137 | 2 102 | 5 836.00 | 0.00% | 129 196 | 22 | ||||||
| 5.5.2008 | 5 816.00 | -0.26% | 10 604 499 | 1 826 | 5 836.00 | -1.91% | 193 189 | 33 | ||||||
| 21.5.2008 | 5 859.00 | +0.97% | 44 671 629 | 7 735 | 5 840.00 | +0.86% | 52 410 | 9 | ||||||
| 17.4.1996 | 6 035.00 | +4.95% | 2 776 100 | 460 | 5 840.00 | +6.00% | 242 346 | 43 | ||||||
| ||||||||||||||
