ECM REAL ESTATE INVESTMENTS A.G., The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - ECM | ||||||||||||||
  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 | 220.00 | +3.04% | 174 310 | 817 | 213.20 | -0.42% | 126 292 | 601 | ||||||
| 31.5.2010 | 213.50 | +0.47% | 513 598 | 2 418 | 214.10 | +0.75% | 187 630 | 881 | ||||||
| 28.5.2010 | 212.50 | +3.61% | 505 469 | 2 365 | 212.50 | -1.39% | 104 281 | 492 | ||||||
| 27.5.2010 | 205.10 | +2.04% | 589 090 | 2 848 | 215.50 | +3.15% | 143 923 | 680 | ||||||
| 26.5.2010 | 201.00 | -1.03% | 750 298 | 3 708 | 208.90 | +2.90% | 227 722 | 1 102 | ||||||
| 25.5.2010 | 203.10 | -2.54% | 1 769 909 | 8 834 | 203.00 | -5.14% | 176 834 | 867 | ||||||
| 24.5.2010 | 208.40 | +1.56% | 720 833 | 3 340 | 214.00 | +0.61% | 114 589 | 534 | ||||||
| 21.5.2010 | 205.20 | -3.16% | 1 452 581 | 6 996 | 212.70 | +2.75% | 364 888 | 1 739 | ||||||
| 20.5.2010 | 211.90 | -8.58% | 7 048 835 | 33 557 | 207.00 | -5.90% | 1 309 485 | 6 195 | ||||||
| 19.5.2010 | 231.80 | -2.44% | 2 083 345 | 8 895 | 220.00 | -7.60% | 744 278 | 3 279 | ||||||
| 18.5.2010 | 237.60 | -2.42% | 1 298 495 | 5 382 | 238.10 | -4.56% | 488 388 | 2 012 | ||||||
| 17.5.2010 | 243.50 | -2.21% | 2 484 529 | 10 289 | 249.50 | -0.23% | 234 780 | 958 | ||||||
| 14.5.2010 | 249.00 | -3.30% | 1 490 426 | 5 918 | 250.10 | -3.77% | 312 525 | 1 233 | ||||||
| 13.5.2010 | 257.50 | -0.50% | 707 256 | 2 747 | 259.90 | -0.80% | 443 067 | 1 698 | ||||||
| 12.5.2010 | 258.80 | -1.26% | 186 502 | 713 | 262.00 | -0.64% | 287 318 | 1 096 | ||||||
| 11.5.2010 | 262.10 | -3.28% | 1 252 045 | 4 782 | 263.70 | -3.40% | 350 773 | 1 317 | ||||||
| 10.5.2010 | 271.00 | +6.07% | 1 769 365 | 6 447 | 273.00 | +10.52% | 515 827 | 1 889 | ||||||
| 7.5.2010 | 255.50 | +1.59% | 2 335 954 | 9 328 | 247.00 | -4.63% | 641 660 | 2 588 | ||||||
| 6.5.2010 | 251.50 | -0.98% | 7 356 002 | 30 547 | 259.00 | +0.19% | 1 503 017 | 6 079 | ||||||
| 5.5.2010 | 254.00 | -9.64% | 2 617 223 | 9 990 | 258.50 | -7.34% | 1 149 144 | 4 327 | ||||||
| 4.5.2010 | 281.10 | -2.50% | 5 550 762 | 19 770 | 279.00 | -3.79% | 1 073 706 | 3 807 | ||||||
| 3.5.2010 | 288.30 | -1.77% | 1 660 150 | 5 732 | 290.00 | -2.02% | 388 897 | 1 339 | ||||||
| 30.4.2010 | 293.50 | -2.10% | 3 898 525 | 13 373 | 296.00 | -0.16% | 1 772 390 | 6 064 | ||||||
| 29.4.2010 | 299.80 | -7.70% | 16 578 817 | 56 236 | 296.50 | -4.35% | 3 663 825 | 12 434 | ||||||
| 28.4.2010 | 324.80 | +0.93% | 3 035 050 | 9 541 | 310.00 | 1 161 214 | 3 687 | |||||||
| 27.4.2010 | 321.80 | -0.34% | 3 844 147 | 11 966 | 324.60 | -0.39% | 267 295 | 823 | ||||||
| 26.4.2010 | 322.90 | -0.25% | 7 574 132 | 23 632 | 325.90 | +1.21% | 634 612 | 1 953 | ||||||
| 23.4.2010 | 323.70 | +1.12% | 4 048 834 | 12 609 | 322.00 | -1.46% | 215 261 | 659 | ||||||
| 22.4.2010 | 320.10 | -2.73% | 1 950 140 | 6 039 | 326.80 | -1.26% | 329 960 | 1 014 | ||||||
| 21.4.2010 | 329.10 | +2.20% | 12 701 764 | 38 189 | 331.00 | +2.79% | 1 856 649 | 5 544 | ||||||
| 20.4.2010 | 322.00 | +2.45% | 1 564 483 | 4 891 | 322.00 | +1.83% | 883 214 | 2 750 | ||||||
| 19.4.2010 | 314.30 | -0.79% | 15 750 | 50 | 316.20 | +0.70% | 340 052 | 1 079 | ||||||
| 16.4.2010 | 316.80 | +0.41% | 257 565 | 820 | 314.00 | -0.31% | 118 481 | 378 | ||||||
| 15.4.2010 | 315.50 | -0.66% | 4 535 522 | 14 564 | 315.00 | -1.28% | 618 450 | 1 973 | ||||||
| 14.4.2010 | 317.60 | +0.09% | 2 412 928 | 7 685 | 319.10 | +1.46% | 1 119 884 | 3 560 | ||||||
| 13.4.2010 | 317.30 | -0.38% | 1 001 865 | 3 171 | 314.50 | -1.37% | 283 693 | 899 | ||||||
| 12.4.2010 | 318.50 | -0.62% | 617 561 | 1 926 | 318.90 | +0.12% | 191 042 | 597 | ||||||
| 9.4.2010 | 320.50 | +0.79% | 307 042 | 965 | 318.50 | +0.47% | 301 423 | 945 | ||||||
| 8.4.2010 | 318.00 | -0.41% | 2 382 816 | 7 541 | 317.00 | -0.59% | 376 373 | 1 195 | ||||||
| 7.4.2010 | 319.30 | +2.83% | 4 984 414 | 15 658 | 318.90 | +0.91% | 697 796 | 2 191 | ||||||
| 6.4.2010 | 310.50 | +3.40% | 5 301 053 | 16 984 | 316.00 | +4.98% | 2 305 097 | 7 431 | ||||||
| 2.4.2010 | 300.30 | +3.87% | 3 399 259 | 11 430 | 301.00 | +3.75% | 1 067 645 | 3 580 | ||||||
| 1.4.2010 | 289.10 | +0.03% | 994 814 | 3 432 | 290.10 | +1.43% | 315 841 | 1 102 | ||||||
| 31.3.2010 | 289.00 | 0.00% | 473 973 | 1 643 | 286.00 | -1.07% | 71 700 | 250 | ||||||
| 30.3.2010 | 289.00 | +1.05% | 2 476 679 | 8 556 | 289.10 | -3.82% | 799 863 | 2 730 | ||||||
| 29.3.2010 | 286.00 | +0.67% | 128 752 | 453 | 300.60 | +6.59% | 521 383 | 1 789 | ||||||
| 26.3.2010 | 284.10 | -0.32% | 6 330 373 | 22 533 | 282.00 | -1.57% | 402 887 | 1 417 | ||||||
| 25.3.2010 | 285.00 | +1.71% | 3 235 019 | 11 239 | 286.50 | +0.45% | 423 425 | 1 474 | ||||||
| 24.3.2010 | 280.20 | -3.65% | 3 222 533 | 11 301 | 285.20 | -1.68% | 156 961 | 542 | ||||||
| 23.3.2010 | 290.80 | +1.39% | 50 880 | 174 | 290.10 | 0.00% | 33 698 | 115 | ||||||
| 22.3.2010 | 286.80 | -1.98% | 675 033 | 2 303 | 290.10 | -0.65% | 40 762 | 140 | ||||||
| 19.3.2010 | 292.60 | -0.14% | 230 000 | 784 | 292.00 | -0.34% | 98 273 | 337 | ||||||
| 18.3.2010 | 293.00 | -0.85% | 31 598 | 107 | 293.00 | -1.24% | 23 410 | 80 | ||||||
| 17.3.2010 | 295.50 | +2.21% | 935 831 | 3 182 | 296.70 | +3.02% | 464 942 | 1 585 | ||||||
| 16.3.2010 | 289.10 | +1.40% | 73 703 | 256 | 288.00 | +0.94% | 29 721 | 103 | ||||||
| 15.3.2010 | 285.10 | -2.30% | 47 299 | 164 | 285.30 | -0.93% | 129 820 | 450 | ||||||
| 12.3.2010 | 291.80 | +2.35% | 101 788 | 350 | 288.00 | -1.06% | 239 857 | 825 | ||||||
| 11.3.2010 | 285.10 | -0.70% | 1 267 192 | 4 391 | 291.10 | +0.41% | 58 045 | 200 | ||||||
| 10.3.2010 | 287.10 | 0.00% | 359 876 | 1 252 | 289.90 | -0.34% | 43 229 | 150 | ||||||
| 9.3.2010 | 287.10 | -0.73% | 11 600 | 40 | 290.90 | -0.20% | 20 365 | 70 | ||||||
| 8.3.2010 | 289.20 | +1.83% | 586 165 | 2 028 | 291.50 | +2.28% | 233 313 | 805 | ||||||
| 5.3.2010 | 284.00 | +1.03% | 363 844 | 1 281 | 285.00 | +0.17% | 155 907 | 550 | ||||||
| 4.3.2010 | 281.10 | +0.46% | 774 325 | 2 733 | 284.50 | +1.06% | 51 285 | 181 | ||||||
| 3.3.2010 | 279.80 | -0.43% | 495 844 | 1 762 | 281.50 | -1.22% | 211 860 | 750 | ||||||
| 2.3.2010 | 281.00 | -1.40% | 530 386 | 1 874 | 285.00 | +0.67% | 238 614 | 834 | ||||||
| 1.3.2010 | 285.00 | -1.72% | 1 766 771 | 6 269 | 283.10 | -3.96% | 274 375 | 962 | ||||||
| 26.2.2010 | 290.00 | -4.92% | 379 510 | 1 312 | 294.80 | -0.06% | 48 237 | 167 | ||||||
| 25.2.2010 | 305.00 | +5.98% | 1 660 868 | 5 479 | 295.00 | +1.02% | 85 908 | 292 | ||||||
| 24.2.2010 | 287.80 | -1.24% | 64 889 | 226 | 292.00 | 0.00% | 9 344 | 32 | ||||||
| 23.2.2010 | 291.40 | -0.14% | 106 462 | 369 | 292.00 | -0.68% | 97 562 | 339 | ||||||
| 22.2.2010 | 291.80 | -0.10% | 1 441 | 5 | 294.00 | +0.68% | 19 575 | 67 | ||||||
| 19.2.2010 | 292.10 | -0.24% | 190 237 | 661 | 292.00 | -2.63% | 104 232 | 355 | ||||||
| 18.2.2010 | 292.80 | -2.14% | 710 571 | 2 457 | 299.90 | +0.10% | 19 550 | 65 | ||||||
| 17.2.2010 | 299.20 | +1.94% | 371 579 | 1 264 | 299.60 | +1.90% | 14 980 | 50 | ||||||
| 16.2.2010 | 293.50 | +2.26% | 371 578 | 1 268 | 294.00 | +2.22% | 44 090 | 150 | ||||||
| 15.2.2010 | 287.00 | -1.03% | 3 456 | 12 | 287.60 | -2.17% | 86 735 | 300 | ||||||
| 12.2.2010 | 290.00 | +1.90% | 113 911 | 396 | 294.00 | +1.65% | 588 | 2 | ||||||
| 11.2.2010 | 284.60 | -1.79% | 477 248 | 1 643 | 289.20 | -2.36% | 49 315 | 170 | ||||||
| 10.2.2010 | 289.80 | -1.76% | 330 305 | 1 156 | 296.20 | -0.03% | 101 806 | 346 | ||||||
| 9.2.2010 | 295.00 | +2.04% | 34 515 | 117 | 296.30 | -0.06% | 105 517 | 362 | ||||||
| 8.2.2010 | 289.10 | -1.90% | 551 450 | 1 898 | 296.50 | -0.76% | 48 012 | 163 | ||||||
| 5.2.2010 | 294.70 | -3.09% | 1 823 566 | 6 188 | 298.80 | -3.20% | 355 309 | 1 196 | ||||||
| 4.2.2010 | 304.10 | 0.00% | 243 830 | 805 | 308.70 | -0.38% | 109 948 | 360 | ||||||
| 3.2.2010 | 304.10 | -0.13% | 393 965 | 1 289 | 309.90 | +0.94% | 38 547 | 125 | ||||||
| 2.2.2010 | 304.50 | -0.65% | 664 662 | 2 154 | 307.00 | -0.51% | 9 210 | 30 | ||||||
| 1.2.2010 | 306.50 | -0.20% | 251 135 | 819 | 308.60 | +1.08% | 101 370 | 330 | ||||||
| 29.1.2010 | 307.10 | -0.13% | 151 195 | 490 | 305.30 | -0.22% | 15 267 | 50 | ||||||
| 28.1.2010 | 307.50 | -0.32% | 425 245 | 1 377 | 306.00 | -1.29% | 110 813 | 362 | ||||||
| 27.1.2010 | 308.50 | +1.21% | 23 247 | 76 | 310.00 | +0.32% | 176 971 | 576 | ||||||
| 26.1.2010 | 304.80 | -1.84% | 1 026 237 | 3 351 | 309.00 | -1.52% | 62 896 | 204 | ||||||
| 25.1.2010 | 310.50 | +0.16% | 77 998 | 250 | 313.80 | +0.80% | 114 982 | 371 | ||||||
| 22.1.2010 | 310.00 | 0.00% | 142 830 | 458 | 311.30 | -0.79% | 73 838 | 237 | ||||||
| 21.1.2010 | 310.00 | -0.80% | 164 729 | 526 | 313.80 | -0.03% | 97 460 | 311 | ||||||
| 20.1.2010 | 312.50 | +0.71% | 438 795 | 1 410 | 313.90 | +1.19% | 125 459 | 401 | ||||||
| 19.1.2010 | 310.30 | +0.71% | 28 354 | 92 | 310.20 | +0.48% | 168 325 | 538 | ||||||
| 18.1.2010 | 308.10 | -1.12% | 692 487 | 2 256 | 308.70 | -0.41% | 44 478 | 144 | ||||||
| 15.1.2010 | 311.60 | +0.10% | 27 612 | 89 | 310.00 | -0.06% | 82 195 | 265 | ||||||
| 14.1.2010 | 311.30 | -0.38% | 604 364 | 1 959 | 310.20 | -1.08% | 115 406 | 370 | ||||||
| 13.1.2010 | 312.50 | 0.00% | 399 095 | 1 285 | 313.60 | +0.83% | 121 001 | 390 | ||||||
| 12.1.2010 | 312.50 | -0.45% | 989 332 | 3 166 | 311.00 | -1.26% | 126 922 | 408 | ||||||
| 11.1.2010 | 313.90 | -0.10% | 1 163 096 | 3 737 | 315.00 | 0.00% | 178 837 | 571 | ||||||
| 8.1.2010 | 314.20 | -0.22% | 238 129 | 765 | 315.00 | +1.15% | 171 284 | 539 | ||||||
| 7.1.2010 | 314.90 | +0.93% | 709 066 | 2 270 | 311.40 | -0.82% | 149 657 | 475 | ||||||
| 6.1.2010 | 312.00 | +0.26% | 359 090 | 1 147 | 314.00 | +1.02% | 140 832 | 450 | ||||||
| 5.1.2010 | 311.20 | +0.71% | 897 570 | 2 896 | 310.80 | +0.74% | 193 142 | 623 | ||||||
| 4.1.2010 | 309.00 | +0.49% | 684 858 | 2 210 | 308.50 | +0.16% | 239 203 | 779 | ||||||
| 30.12.2009 | 307.50 | -1.44% | 698 759 | 2 272 | 308.00 | +0.52% | 80 044 | 260 | ||||||
| 29.12.2009 | 312.00 | +3.31% | 595 539 | 1 945 | 306.40 | -0.03% | 182 072 | 600 | ||||||
| 28.12.2009 | 302.00 | -1.98% | 344 885 | 1 144 | 306.50 | -1.25% | 188 935 | 621 | ||||||
| 23.12.2009 | 308.10 | +4.87% | 3 952 783 | 12 884 | 310.40 | +3.81% | 864 117 | 2 776 | ||||||
| 22.12.2009 | 293.80 | -1.77% | 3 257 604 | 10 858 | 299.00 | -1.41% | 287 499 | 965 | ||||||
| 21.12.2009 | 299.10 | -2.57% | 2 510 092 | 8 267 | 303.30 | -1.52% | 16 848 | 55 | ||||||
| 18.12.2009 | 307.00 | -0.71% | 1 086 587 | 3 517 | 308.00 | -1.15% | 123 490 | 400 | ||||||
| 17.12.2009 | 309.20 | +0.19% | 1 152 734 | 3 733 | 311.60 | +2.16% | 181 123 | 586 | ||||||
| 16.12.2009 | 308.60 | -0.26% | 12 792 | 42 | 305.00 | -1.92% | 7 625 | 25 | ||||||
| 15.12.2009 | 309.40 | -0.32% | 33 738 | 109 | 311.00 | -1.23% | 250 580 | 825 | ||||||
| 14.12.2009 | 310.40 | -1.37% | 152 550 | 500 | 314.90 | -0.50% | 35 424 | 115 | ||||||
| 11.12.2009 | 314.70 | -0.73% | 222 433 | 722 | 316.50 | +0.15% | 38 005 | 120 | ||||||
| 10.12.2009 | 317.00 | +0.76% | 3 677 281 | 11 947 | 316.00 | +2.53% | 472 543 | 1 523 | ||||||
| 9.12.2009 | 314.60 | -0.44% | 470 656 | 1 521 | 308.20 | -2.15% | 4 623 | 15 | ||||||
| 8.12.2009 | 316.00 | +0.54% | 286 242 | 912 | 315.00 | -0.53% | 31 500 | 100 | ||||||
| 7.12.2009 | 314.30 | -0.88% | 64 675 | 203 | 316.70 | -0.03% | 9 501 | 30 | ||||||
| 4.12.2009 | 317.10 | -1.34% | 553 249 | 1 762 | 316.80 | +2.52% | 178 454 | 573 | ||||||
| 3.12.2009 | 321.40 | +0.72% | 9 507 | 30 | 309.00 | -0.32% | 4 631 | 15 | ||||||
| 2.12.2009 | 319.10 | +1.14% | 130 523 | 416 | 310.00 | -2.30% | 71 560 | 229 | ||||||
| 1.12.2009 | 315.50 | -0.47% | 150 781 | 491 | 317.30 | +1.27% | 44 433 | 141 | ||||||
| 30.11.2009 | 317.00 | +1.93% | 252 568 | 805 | 313.30 | -1.44% | 22 130 | 70 | ||||||
| 27.11.2009 | 311.00 | -1.36% | 1 280 729 | 4 122 | 317.90 | +1.17% | 580 274 | 1 886 | ||||||
| 26.11.2009 | 315.30 | -1.96% | 673 188 | 2 111 | 314.20 | -3.05% | 325 290 | 1 031 | ||||||
| 25.11.2009 | 321.60 | -1.65% | 255 187 | 775 | 324.10 | -1.78% | 166 063 | 506 | ||||||
| 24.11.2009 | 327.00 | +0.62% | 227 098 | 690 | 330.00 | +0.39% | 402 459 | 1 219 | ||||||
| 23.11.2009 | 325.00 | +0.12% | 426 818 | 1 309 | 328.70 | +1.54% | 91 247 | 279 | ||||||
| 20.11.2009 | 324.60 | +1.47% | 1 037 202 | 3 243 | 323.70 | +1.47% | 324 549 | 1 003 | ||||||
| 19.11.2009 | 319.90 | -0.06% | 202 152 | 640 | 319.00 | -0.31% | 31 900 | 100 | ||||||
| 18.11.2009 | 320.10 | +1.11% | 294 752 | 926 | 320.00 | -0.52% | 42 388 | 131 | ||||||
| 16.11.2009 | 316.60 | -1.09% | 475 925 | 1 472 | 321.70 | -0.09% | 25 093 | 78 | ||||||
| 13.11.2009 | 320.10 | +1.33% | 2 350 138 | 7 422 | 322.00 | 0.00% | 86 738 | 270 | ||||||
| 12.11.2009 | 315.90 | -0.25% | 511 546 | 1 615 | 322.00 | -0.86% | 32 200 | 100 | ||||||
| 11.11.2009 | 316.70 | 0.00% | 1 157 622 | 3 661 | 324.80 | +0.86% | 253 373 | 795 | ||||||
| 10.11.2009 | 316.70 | -0.91% | 112 538 | 350 | 322.00 | -0.92% | 73 128 | 226 | ||||||
| 9.11.2009 | 319.60 | +0.16% | 1 200 049 | 3 750 | 325.00 | +0.30% | 99 816 | 311 | ||||||
| 6.11.2009 | 319.10 | -0.28% | 480 915 | 1 503 | 324.00 | -0.30% | 69 127 | 213 | ||||||
| 5.11.2009 | 320.00 | -0.71% | 1 264 260 | 3 982 | 325.00 | -2.13% | 210 883 | 653 | ||||||
| 4.11.2009 | 322.30 | +1.80% | 442 451 | 1 366 | 332.10 | +3.78% | 147 444 | 451 | ||||||
| 3.11.2009 | 316.60 | -3.77% | 753 696 | 2 335 | 320.00 | -2.73% | 71 686 | 222 | ||||||
| 2.11.2009 | 329.00 | -1.70% | 56 435 | 170 | 329.00 | -0.90% | 214 851 | 658 | ||||||
| 30.10.2009 | 334.70 | -0.21% | 1 567 285 | 4 705 | 332.00 | -1.74% | 296 371 | 888 | ||||||
| 29.10.2009 | 335.40 | -3.51% | 1 666 360 | 5 038 | 337.90 | -2.45% | 298 815 | 890 | ||||||
| 27.10.2009 | 347.60 | +1.34% | 197 410 | 577 | 346.40 | +1.13% | 34 550 | 100 | ||||||
| 26.10.2009 | 343.00 | -0.44% | 226 100 | 663 | 342.50 | -2.11% | 232 678 | 676 | ||||||
| 23.10.2009 | 344.50 | +0.85% | 761 959 | 2 180 | 349.90 | +2.51% | 159 849 | 460 | ||||||
| 22.10.2009 | 341.60 | -1.56% | 616 962 | 1 800 | 341.30 | -3.80% | 146 387 | 419 | ||||||
| 21.10.2009 | 347.00 | -1.87% | 173 500 | 500 | 354.80 | -1.44% | 123 451 | 349 | ||||||
| 20.10.2009 | 353.60 | -0.53% | 986 449 | 2 819 | 360.00 | -0.79% | 0 | 0 | ||||||
| 19.10.2009 | 355.50 | -0.14% | 496 523 | 1 413 | 362.90 | +2.31% | 42 164 | 117 | ||||||
| 16.10.2009 | 356.00 | +1.71% | 2 001 335 | 5 736 | 354.70 | +0.48% | 385 906 | 1 088 | ||||||
| 15.10.2009 | 350.00 | -3.05% | 1 316 114 | 3 720 | 353.00 | -2.10% | 124 677 | 348 | ||||||
| 14.10.2009 | 361.00 | +0.11% | 81 978 | 225 | 360.60 | -1.63% | 318 411 | 870 | ||||||
| 13.10.2009 | 360.60 | -1.72% | 561 295 | 1 527 | 366.60 | -0.08% | 181 456 | 499 | ||||||
| 12.10.2009 | 366.90 | +1.33% | 336 099 | 933 | 366.90 | +1.57% | 229 519 | 629 | ||||||
| 9.10.2009 | 362.10 | -0.39% | 136 768 | 378 | 361.20 | -0.76% | 290 277 | 800 | ||||||
| 8.10.2009 | 363.50 | -0.55% | 5 368 031 | 14 589 | 364.00 | -1.59% | 383 154 | 1 037 | ||||||
| 7.10.2009 | 365.50 | -0.27% | 107 993 | 291 | 369.90 | 0.00% | 73 884 | 200 | ||||||
| 6.10.2009 | 366.50 | +0.47% | 815 787 | 2 235 | 369.90 | +0.27% | 127 923 | 346 | ||||||
| 5.10.2009 | 364.80 | +1.33% | 256 406 | 711 | 368.90 | +0.54% | 58 361 | 159 | ||||||
| 2.10.2009 | 360.00 | -4.28% | 941 758 | 2 568 | 366.90 | -2.16% | 222 308 | 610 | ||||||
| 1.10.2009 | 376.10 | 0.00% | 93 471 | 249 | 375.00 | -1.31% | 97 776 | 263 | ||||||
| 30.9.2009 | 376.10 | -0.61% | 191 949 | 509 | 380.00 | +2.12% | 64 570 | 170 | ||||||
| 29.9.2009 | 378.40 | +2.24% | 286 143 | 752 | 372.10 | -0.50% | 25 188 | 66 | ||||||
| 25.9.2009 | 370.10 | -1.86% | 748 912 | 2 000 | 374.00 | +0.53% | 200 090 | 539 | ||||||
| 24.9.2009 | 377.10 | -0.76% | 1 707 164 | 4 501 | 372.00 | -2.07% | 208 764 | 556 | ||||||
| 23.9.2009 | 380.00 | +2.23% | 844 929 | 2 237 | 379.90 | +0.76% | 591 286 | 1 572 | ||||||
| 22.9.2009 | 371.70 | +0.19% | 721 290 | 1 957 | 377.00 | +1.34% | 295 881 | 783 | ||||||
| 21.9.2009 | 371.00 | +0.27% | 285 670 | 770 | 372.00 | -0.26% | 87 251 | 235 | ||||||
| 18.9.2009 | 370.00 | -4.15% | 1 609 768 | 4 335 | 373.00 | -1.58% | 188 784 | 500 | ||||||
| 17.9.2009 | 386.00 | +2.28% | 1 262 889 | 3 302 | 379.00 | +2.96% | 554 719 | 1 444 | ||||||
| 16.9.2009 | 377.40 | +0.69% | 1 156 210 | 3 036 | ||||||||||
| 15.9.2009 | 374.80 | +1.32% | 240 680 | 647 | 368.10 | -0.51% | 234 305 | 635 | ||||||
| 14.9.2009 | 369.90 | -3.12% | 769 604 | 2 099 | 370.00 | -2.63% | 175 072 | 478 | ||||||
| 11.9.2009 | 381.80 | -0.83% | 779 815 | 2 076 | 380.00 | 0.00% | 6 474 | 17 | ||||||
| 10.9.2009 | 385.00 | -0.72% | 608 999 | 1 574 | 380.00 | -2.41% | 208 608 | 546 | ||||||
| 9.9.2009 | 387.80 | -1.57% | 1 479 913 | 3 831 | 389.40 | -0.63% | 325 558 | 854 | ||||||
| 8.9.2009 | 394.00 | +1.29% | 2 314 935 | 5 841 | 391.90 | +0.48% | 558 086 | 1 423 | ||||||
| 7.9.2009 | 389.00 | +1.04% | 4 211 025 | 11 104 | 390.00 | +3.77% | 1 070 525 | 2 781 | ||||||
| 4.9.2009 | 385.00 | +5.48% | 5 224 569 | 13 583 | 375.80 | +4.38% | 640 093 | 1 693 | ||||||
| 3.9.2009 | 365.00 | +5.80% | 2 519 276 | 7 042 | 360.00 | +4.65% | 768 440 | 2 135 | ||||||
| 2.9.2009 | 345.00 | -5.40% | 4 140 869 | 12 030 | 344.00 | -8.21% | 629 461 | 1 797 | ||||||
| 1.9.2009 | 364.70 | -0.08% | 1 265 533 | 3 429 | 374.80 | +2.60% | 377 216 | 1 019 | ||||||
| 31.8.2009 | 365.00 | -3.95% | 2 648 971 | 7 284 | 365.30 | -5.11% | 418 242 | 1 134 | ||||||
| 28.8.2009 | 380.00 | -1.63% | 3 291 755 | 8 589 | 385.00 | -0.54% | 636 876 | 1 623 | ||||||
| 27.8.2009 | 386.30 | +0.76% | 7 470 306 | 18 736 | 387.10 | -3.22% | 611 689 | 1 510 | ||||||
| 26.8.2009 | 383.40 | -0.67% | 1 955 682 | 5 005 | 400.00 | +1.93% | 484 861 | 1 239 | ||||||
| 25.8.2009 | 386.00 | -1.00% | 1 412 107 | 3 655 | 392.40 | -0.15% | 863 086 | 2 220 | ||||||
| 24.8.2009 | 389.90 | +5.38% | 1 438 230 | 3 720 | 393.00 | +0.76% | 864 873 | 2 214 | ||||||
| 21.8.2009 | 370.00 | -1.39% | 1 278 407 | 3 366 | 390.00 | +1.29% | 665 692 | 1 717 | ||||||
| 20.8.2009 | 375.20 | +1.00% | 2 474 358 | 6 440 | 385.00 | +2.96% | 612 845 | 1 592 | ||||||
| 19.8.2009 | 371.50 | -2.24% | 795 153 | 2 136 | 373.90 | -1.34% | 443 987 | 1 202 | ||||||
| 18.8.2009 | 380.00 | +6.59% | 6 869 576 | 18 104 | 379.00 | +5.71% | 798 691 | 2 131 | ||||||
| 17.8.2009 | 356.50 | -9.20% | 7 462 548 | 20 647 | 358.50 | -7.12% | 985 048 | 2 695 | ||||||
| 14.8.2009 | 392.60 | +0.41% | 2 496 535 | 6 301 | 386.00 | -2.15% | 781 254 | 1 982 | ||||||
| ||||||||||||||
