ČEZ, a. s., The Prague Stock Exchange and RM-System - daily results
| 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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.7.2012 | 713.00 | +1.13% | 293 955 526 | 414 011 | 711.00 | +0.85% | 3 240 175 | 4 573 | ||||||
| 9.7.2012 | 705.00 | +1.85% | 499 626 127 | 716 292 | 705.00 | +1.03% | 3 846 768 | 5 506 | ||||||
| 4.7.2012 | 692.20 | +1.12% | 193 161 882 | 279 181 | 697.80 | +0.91% | 7 787 560 | 11 266 | ||||||
| 3.7.2012 | 684.50 | -1.78% | 575 497 690 | 830 537 | 691.50 | -5.92% | 13 581 381 | 19 581 | ||||||
| 2.7.2012 | 696.90 | 0.00% | 246 021 158 | 353 320 | 735.00 | +0.08% | 10 695 981 | 14 553 | ||||||
| 29.6.2012 | 696.90 | +0.03% | 307 670 575 | 441 403 | 734.40 | +0.60% | 7 757 166 | 10 630 | ||||||
| 28.6.2012 | 696.70 | -5.34% | 343 513 641 | 491 571 | 730.00 | -1.08% | 11 305 462 | 15 513 | ||||||
| 27.6.2012 | 736.00 | -0.47% | 496 710 627 | 675 384 | 738.00 | +0.27% | 12 218 227 | 16 563 | ||||||
| 26.6.2012 | 739.50 | +1.02% | 468 499 868 | 631 069 | 736.00 | +0.27% | 7 659 277 | 10 324 | ||||||
| 25.6.2012 | 732.00 | +0.27% | 185 605 868 | 253 738 | 734.00 | +0.20% | 5 304 066 | 7 267 | ||||||
| 22.6.2012 | 730.00 | -0.41% | 174 149 534 | 238 467 | 732.50 | -0.48% | 2 082 307 | 2 847 | ||||||
| 21.6.2012 | 733.00 | +0.41% | 185 769 591 | 253 217 | 736.00 | +0.55% | 1 873 277 | 2 553 | ||||||
| 20.6.2012 | 730.00 | -1.40% | 337 298 280 | 459 585 | 732.00 | -1.08% | 3 656 817 | 4 984 | ||||||
| 19.6.2012 | 740.40 | +1.56% | 280 410 262 | 381 208 | 740.00 | +1.37% | 3 073 103 | 4 171 | ||||||
| 18.6.2012 | 729.00 | +0.83% | 291 837 345 | 400 328 | 730.00 | +0.91% | 5 254 113 | 7 180 | ||||||
| 15.6.2012 | 723.00 | -0.28% | 611 204 538 | 845 528 | 723.40 | -0.77% | 6 057 655 | 8 361 | ||||||
| 14.6.2012 | 725.00 | -0.41% | 249 662 622 | 343 979 | 729.00 | -0.40% | 4 094 658 | 5 634 | ||||||
| 13.6.2012 | 728.00 | -0.14% | 208 820 369 | 285 876 | 731.90 | -0.68% | 5 991 445 | 8 193 | ||||||
| 12.6.2012 | 729.00 | -0.95% | 238 385 816 | 326 075 | 736.90 | -0.15% | 3 439 535 | 4 682 | ||||||
| 11.6.2012 | 736.00 | -1.21% | 189 389 121 | 253 766 | 738.00 | -0.74% | 4 734 034 | 6 352 | ||||||
| 8.6.2012 | 745.00 | -1.06% | 361 948 683 | 484 337 | 743.50 | -1.26% | 3 052 186 | 4 076 | ||||||
| 7.6.2012 | 753.00 | 0.00% | 383 998 634 | 505 815 | 753.00 | +0.40% | 5 951 936 | 7 838 | ||||||
| 6.6.2012 | 753.00 | +1.62% | 247 789 312 | 330 501 | 750.00 | +1.35% | 3 389 702 | 4 528 | ||||||
| 5.6.2012 | 741.00 | +1.09% | 215 337 329 | 291 041 | 740.00 | -0.07% | 2 928 797 | 3 952 | ||||||
| 4.6.2012 | 733.00 | +0.27% | 163 105 113 | 221 283 | 740.50 | +1.72% | 6 521 659 | 8 857 | ||||||
| 1.6.2012 | 731.00 | -0.54% | 397 833 200 | 541 223 | 728.00 | -0.95% | 2 209 971 | 3 018 | ||||||
| 31.5.2012 | 735.00 | -0.41% | 673 491 228 | 908 422 | 735.00 | -0.03% | 4 745 367 | 6 399 | ||||||
| 30.5.2012 | 738.00 | +1.86% | 384 344 113 | 526 227 | 735.20 | +1.55% | 5 387 115 | 7 379 | ||||||
| 29.5.2012 | 724.50 | +1.54% | 164 205 717 | 228 391 | 724.00 | +1.96% | 1 691 130 | 2 350 | ||||||
| 28.5.2012 | 713.50 | -1.59% | 261 737 351 | 366 642 | 710.10 | -1.65% | 8 400 802 | 11 742 | ||||||
| 25.5.2012 | 725.00 | -0.14% | 158 891 364 | 218 903 | 722.00 | -0.55% | 1 848 210 | 2 543 | ||||||
| 24.5.2012 | 726.00 | +0.69% | 301 865 504 | 417 333 | 726.00 | +0.97% | 2 594 791 | 3 590 | ||||||
| 23.5.2012 | 721.00 | -0.28% | 187 284 021 | 259 986 | 719.00 | -1.37% | 2 611 916 | 3 619 | ||||||
| 22.5.2012 | 723.00 | -0.41% | 365 710 907 | 501 215 | 729.00 | +0.11% | 4 247 448 | 5 809 | ||||||
| 21.5.2012 | 726.00 | +2.25% | 386 538 492 | 537 464 | 728.20 | +1.43% | 3 976 678 | 5 515 | ||||||
| 18.5.2012 | 710.00 | +0.71% | 927 525 579 | 1 311 802 | 717.90 | +1.11% | 3 356 646 | 4 739 | ||||||
| 17.5.2012 | 705.00 | +0.07% | 306 039 249 | 434 333 | 710.00 | +0.35% | 5 947 487 | 8 433 | ||||||
| 16.5.2012 | 704.50 | -0.56% | 490 979 298 | 695 898 | 707.50 | -1.19% | 9 630 413 | 13 627 | ||||||
| 15.5.2012 | 708.50 | -0.21% | 253 806 975 | 357 558 | 716.00 | +0.56% | 12 387 871 | 17 408 | ||||||
| 14.5.2012 | 710.00 | -1.11% | 253 191 258 | 354 790 | 712.00 | -1.39% | 10 502 798 | 14 674 | ||||||
| 11.5.2012 | 718.00 | +0.43% | 372 802 142 | 520 249 | 722.00 | +0.28% | 7 040 946 | 9 800 | ||||||
| 10.5.2012 | 714.90 | +0.69% | 439 697 840 | 615 885 | 720.00 | +0.98% | 9 980 358 | 13 943 | ||||||
| 9.5.2012 | 710.00 | -1.40% | 438 463 988 | 615 538 | 713.00 | -1.66% | 14 588 189 | 20 412 | ||||||
| 7.5.2012 | 720.10 | -0.68% | 885 245 576 | 1 233 814 | 725.00 | -0.67% | 13 378 190 | 18 626 | ||||||
| 4.5.2012 | 725.00 | -1.88% | 579 404 642 | 790 948 | 729.90 | -1.76% | 14 917 405 | 20 338 | ||||||
| 3.5.2012 | 738.90 | -1.48% | 855 474 944 | 1 152 790 | 743.00 | -1.28% | 12 105 042 | 16 272 | ||||||
| 2.5.2012 | 750.00 | -1.29% | 275 036 614 | 366 147 | 752.60 | -1.93% | 11 527 850 | 15 290 | ||||||
| 30.4.2012 | 759.80 | +0.24% | 339 001 055 | 446 067 | 767.40 | +0.33% | 1 880 466 | 2 469 | ||||||
| 27.4.2012 | 758.00 | -0.25% | 565 817 295 | 750 047 | 764.90 | +0.51% | 7 998 575 | 10 582 | ||||||
| 26.4.2012 | 759.90 | -0.65% | 498 682 499 | 656 948 | 761.00 | -1.03% | 9 536 616 | 12 544 | ||||||
| 25.4.2012 | 764.90 | -0.92% | 309 477 212 | 402 389 | 768.90 | +0.12% | 5 039 497 | 6 535 | ||||||
| 24.4.2012 | 772.00 | +1.73% | 281 083 790 | 367 549 | 768.00 | +0.55% | 3 679 875 | 4 799 | ||||||
| 23.4.2012 | 758.90 | -1.82% | 94 516 746 | 124 318 | 763.80 | -0.93% | 4 222 078 | 5 525 | ||||||
| 20.4.2012 | 773.00 | +1.05% | 112 636 088 | 146 141 | 771.00 | +0.39% | 3 870 277 | 5 019 | ||||||
| 19.4.2012 | 765.00 | -0.46% | 159 387 534 | 206 512 | 768.00 | -0.26% | 2 925 167 | 3 791 | ||||||
| 18.4.2012 | 768.50 | -0.58% | 223 764 080 | 290 082 | 770.00 | -0.63% | 2 760 163 | 3 560 | ||||||
| 17.4.2012 | 773.00 | +2.59% | 271 982 568 | 354 389 | 774.90 | +1.56% | 5 708 015 | 7 456 | ||||||
| 16.4.2012 | 753.50 | -2.46% | 298 279 015 | 390 508 | 763.00 | -1.55% | 10 045 642 | 13 107 | ||||||
| 13.4.2012 | 772.50 | -2.08% | 381 583 774 | 491 964 | 775.00 | -1.47% | 11 330 880 | 14 579 | ||||||
| 12.4.2012 | 788.90 | +0.63% | 174 118 204 | 221 126 | 786.60 | -0.14% | 1 884 472 | 2 389 | ||||||
| ||||||||||||||
