VIG, VIENNA INSURANCE GROUP AG Wiener Versicherung Gruppe, The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - VIG | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.5.2015 | 960.40 | -0.48% | 36 973 931 | 38 429 | 970.30 | -0.23% | 941 849 | 973 | ||||||
| 28.5.2015 | 965.00 | -0.48% | 37 306 066 | 38 694 | 972.60 | -0.06% | 1 206 930 | 1 247 | ||||||
| 27.5.2015 | 969.70 | +0.63% | 25 968 825 | 26 935 | 973.20 | +0.53% | 1 316 777 | 1 357 | ||||||
| 26.5.2015 | 963.60 | -3.08% | 47 928 970 | 49 405 | 968.00 | -2.82% | 2 665 193 | 2 733 | ||||||
| 25.5.2015 | 994.20 | +0.12% | 2 199 204 | 2 217 | 996.10 | +0.21% | 316 885 | 319 | ||||||
| 22.5.2015 | 993.00 | +0.29% | 8 940 365 | 9 021 | 994.00 | -0.20% | 931 912 | 936 | ||||||
| 21.5.2015 | 990.10 | -1.38% | 25 476 059 | 25 711 | 996.00 | -1.09% | 449 970 | 452 | ||||||
| 20.5.2015 | 1 004.00 | -0.20% | 47 433 300 | 47 873 | 1 007.00 | 0.00% | 707 546 | 711 | ||||||
| 19.5.2015 | 1 006.00 | +1.31% | 13 021 013 | 12 945 | 1 007.00 | +0.90% | 166 638 | 165 | ||||||
| 18.5.2015 | 993.00 | +1.59% | 6 989 492 | 7 110 | 998.00 | +1.31% | 102 884 | 104 | ||||||
| 15.5.2015 | 977.50 | -1.06% | 17 654 633 | 17 990 | 985.00 | -0.30% | 960 377 | 974 | ||||||
| 14.5.2015 | 988.00 | -0.20% | 22 224 661 | 22 547 | 988.00 | -0.88% | 883 181 | 893 | ||||||
| 13.5.2015 | 990.00 | -2.75% | 44 826 862 | 44 842 | 996.80 | -2.27% | 604 297 | 600 | ||||||
| 12.5.2015 | 1 018.00 | -0.10% | 33 300 671 | 33 020 | 1 020.00 | 0.00% | 169 926 | 168 | ||||||
| 11.5.2015 | 1 019.00 | +1.39% | 14 926 840 | 14 645 | 1 020.00 | +1.29% | 456 569 | 448 | ||||||
| 7.5.2015 | 1 005.00 | +2.02% | 17 585 128 | 17 800 | 1 007.00 | +1.76% | 788 519 | 795 | ||||||
| 6.5.2015 | 985.10 | -0.60% | 27 793 357 | 28 238 | 989.50 | -1.05% | 1 193 768 | 1 203 | ||||||
| 5.5.2015 | 991.00 | -0.85% | 20 241 664 | 20 328 | 1 000.00 | -1.28% | 220 630 | 219 | ||||||
| 4.5.2015 | 999.50 | +2.25% | 37 337 008 | 37 691 | 1 013.00 | +2.89% | 534 649 | 532 | ||||||
| 30.4.2015 | 977.50 | -1.57% | 47 911 191 | 48 957 | 984.50 | -1.10% | 1 250 991 | 1 269 | ||||||
| 29.4.2015 | 993.10 | -1.28% | 40 835 728 | 41 095 | 995.50 | -2.02% | 3 100 915 | 3 097 | ||||||
| 28.4.2015 | 1 006.00 | -3.18% | 43 515 226 | 42 685 | 1 016.10 | -2.70% | 2 658 162 | 2 593 | ||||||
| 27.4.2015 | 1 039.00 | +0.48% | 12 924 008 | 12 460 | 1 044.40 | +0.42% | 698 507 | 670 | ||||||
| 24.4.2015 | 1 034.00 | -1.15% | 15 159 499 | 14 623 | 1 040.00 | -0.57% | 713 382 | 683 | ||||||
| 23.4.2015 | 1 046.00 | -1.04% | 30 722 643 | 29 416 | 1 046.00 | -1.78% | 480 001 | 457 | ||||||
| 22.4.2015 | 1 057.00 | -3.73% | 28 006 191 | 26 315 | 1 065.00 | -2.49% | 525 162 | 492 | ||||||
| 21.4.2015 | 1 098.00 | -0.45% | 17 600 834 | 16 107 | 1 092.20 | -2.30% | 414 685 | 378 | ||||||
| 20.4.2015 | 1 103.00 | -0.99% | 7 073 739 | 6 373 | 1 118.00 | +0.72% | 123 213 | 110 | ||||||
| 17.4.2015 | 1 114.00 | -1.59% | 14 005 056 | 12 607 | 1 110.00 | -1.76% | 224 525 | 200 | ||||||
| 16.4.2015 | 1 132.00 | +1.62% | 3 452 450 | 3 052 | 1 130.00 | +0.84% | 0 | 0 | ||||||
| 15.4.2015 | 1 114.00 | -1.50% | 62 918 028 | 55 838 | 1 120.50 | -1.84% | 520 040 | 459 | ||||||
| 14.4.2015 | 1 131.00 | -2.92% | 18 139 361 | 15 803 | 1 141.60 | -1.58% | 955 578 | 817 | ||||||
| 13.4.2015 | 1 165.00 | +0.34% | 11 153 835 | 9 545 | 1 160.00 | +0.86% | 59 348 | 51 | ||||||
| 10.4.2015 | 1 161.00 | +0.87% | 1 566 159 | 1 359 | 1 150.00 | -0.36% | 8 050 | 7 | ||||||
| 9.4.2015 | 1 151.00 | -0.86% | 2 721 362 | 2 364 | 1 154.20 | -0.66% | 0 | 0 | ||||||
| 8.4.2015 | 1 161.00 | -0.94% | 8 944 677 | 7 734 | 1 161.90 | 0.00% | 0 | 0 | ||||||
| 7.4.2015 | 1 172.00 | +0.69% | 1 221 916 | 1 050 | 1 161.90 | 0.00% | 143 496 | 124 | ||||||
| 3.4.2015 | 1 161.90 | +3.28% | 1 162 | 1 | ||||||||||
| 2.4.2015 | 1 164.00 | +0.61% | 5 286 907 | 4 557 | 1 125.00 | 0.00% | 0 | 0 | ||||||
| 1.4.2015 | 1 157.00 | +2.94% | 13 702 922 | 11 917 | 1 125.00 | 0.00% | 0 | 0 | ||||||
| 31.3.2015 | 1 124.00 | +0.18% | 37 406 936 | 33 216 | 1 125.00 | +1.53% | 0 | 0 | ||||||
| 30.3.2015 | 1 122.00 | -0.18% | 537 142 | 477 | 1 108.00 | +0.69% | 0 | 0 | ||||||
| 27.3.2015 | 1 124.00 | -1.06% | 21 544 901 | 19 512 | 1 100.40 | -2.61% | 111 785 | 100 | ||||||
| 26.3.2015 | 1 136.00 | -1.05% | 9 268 764 | 8 245 | 1 130.00 | -1.31% | 56 500 | 50 | ||||||
| 25.3.2015 | 1 148.00 | +0.35% | 4 206 551 | 3 671 | 1 145.00 | -0.86% | 28 625 | 25 | ||||||
| 24.3.2015 | 1 144.00 | -0.69% | 17 165 254 | 14 943 | 1 155.00 | +0.87% | 11 550 | 10 | ||||||
| 23.3.2015 | 1 152.00 | +0.09% | 21 270 983 | 18 454 | 1 145.00 | 0.00% | 0 | 0 | ||||||
| 20.3.2015 | 1 151.00 | +1.14% | 122 568 978 | 106 407 | 1 145.00 | +1.77% | 557 018 | 489 | ||||||
| 19.3.2015 | 1 138.00 | +1.70% | 4 332 617 | 3 820 | 1 125.00 | 0.00% | 0 | 0 | ||||||
| 18.3.2015 | 1 119.00 | +0.18% | 5 939 516 | 5 333 | 1 125.00 | 0.00% | 0 | 0 | ||||||
| 17.3.2015 | 1 117.00 | -1.59% | 3 720 541 | 3 336 | 1 125.00 | +0.34% | 28 125 | 25 | ||||||
| 16.3.2015 | 1 135.00 | +1.07% | 11 885 513 | 10 541 | 1 121.10 | +0.22% | 0 | 0 | ||||||
| 13.3.2015 | 1 123.00 | +0.81% | 2 311 395 | 2 062 | 1 118.60 | +1.23% | 201 043 | 181 | ||||||
| 12.3.2015 | 1 114.00 | +0.63% | 421 016 | 379 | 1 105.00 | +0.45% | 87 092 | 79 | ||||||
| 11.3.2015 | 1 107.00 | +0.27% | 6 116 947 | 5 544 | 1 100.00 | 0.00% | 0 | 0 | ||||||
| 10.3.2015 | 1 104.00 | -0.54% | 6 163 330 | 5 615 | 1 100.00 | -0.11% | 27 500 | 25 | ||||||
| 9.3.2015 | 1 110.00 | -0.63% | 1 610 608 | 1 460 | 1 101.30 | -0.69% | 5 507 | 5 | ||||||
| 6.3.2015 | 1 117.00 | +0.54% | 5 850 000 | 5 262 | 1 109.00 | +1.05% | 160 835 | 146 | ||||||
| 5.3.2015 | 1 111.00 | +3.45% | 13 944 353 | 12 595 | 1 097.40 | +0.76% | 386 891 | 353 | ||||||
| 4.3.2015 | 1 074.00 | -1.83% | 1 856 722 | 1 719 | 1 089.10 | -0.08% | 0 | 0 | ||||||
| 3.3.2015 | 1 094.00 | +0.74% | 8 748 040 | 8 011 | 1 090.00 | +0.99% | 19 619 | 18 | ||||||
| 2.3.2015 | 1 086.00 | +0.93% | 6 666 985 | 6 130 | 1 079.30 | +0.58% | 54 227 | 50 | ||||||
| 27.2.2015 | 1 076.00 | +0.37% | 4 404 208 | 4 088 | 1 073.00 | +0.87% | 76 056 | 71 | ||||||
| 26.2.2015 | 1 072.00 | +1.04% | 1 360 278 | 1 269 | 1 063.70 | +0.79% | 0 | 0 | ||||||
| 25.2.2015 | 1 061.00 | -0.19% | 1 358 352 | 1 273 | 1 055.30 | 0.00% | 0 | 0 | ||||||
| 24.2.2015 | 1 063.00 | +2.31% | 923 841 | 873 | 1 055.30 | +1.37% | 0 | 0 | ||||||
| 23.2.2015 | 1 039.00 | -0.19% | 3 552 762 | 3 400 | 1 041.00 | 0.00% | 0 | 0 | ||||||
| 20.2.2015 | 1 041.00 | -0.10% | 2 587 697 | 2 487 | 1 041.00 | -1.04% | 182 688 | 175 | ||||||
| 19.2.2015 | 1 042.00 | -1.14% | 1 635 309 | 1 564 | 1 052.00 | -1.22% | 0 | 0 | ||||||
| 18.2.2015 | 1 054.00 | -0.28% | 3 218 124 | 3 033 | 1 065.00 | +1.70% | 8 520 | 8 | ||||||
| 17.2.2015 | 1 057.00 | -0.09% | 4 439 653 | 4 203 | 1 047.10 | -0.56% | 26 224 | 25 | ||||||
| 16.2.2015 | 1 058.00 | -0.19% | 1 794 207 | 1 695 | 1 053.00 | -0.66% | 26 325 | 25 | ||||||
| 13.2.2015 | 1 060.00 | +0.09% | 6 765 069 | 6 367 | 1 060.00 | +0.44% | 0 | 0 | ||||||
| 12.2.2015 | 1 059.00 | +0.95% | 2 475 860 | 2 338 | 1 055.30 | +0.50% | 105 530 | 100 | ||||||
| 11.2.2015 | 1 049.00 | -0.57% | 917 405 | 872 | 1 050.00 | 0.00% | 9 450 | 9 | ||||||
| 10.2.2015 | 1 055.00 | +0.76% | 2 855 580 | 2 705 | 1 050.00 | +0.76% | 0 | 0 | ||||||
| 9.2.2015 | 1 047.00 | -0.29% | 1 856 704 | 1 786 | 1 042.00 | -1.58% | 36 570 | 35 | ||||||
| 6.2.2015 | 1 050.00 | -0.76% | 10 669 803 | 10 168 | 1 058.80 | -0.95% | 10 588 | 10 | ||||||
| 5.2.2015 | 1 058.00 | -2.58% | 364 552 | 342 | 1 069.00 | 0.00% | 25 656 | 24 | ||||||
| 4.2.2015 | 1 086.00 | +0.56% | 712 860 | 660 | 1 069.00 | 0.00% | 0 | 0 | ||||||
| 3.2.2015 | 1 080.00 | +3.15% | 471 259 | 441 | 1 069.00 | +1.51% | 0 | 0 | ||||||
| 2.2.2015 | 1 047.00 | -0.29% | 646 616 | 618 | 1 053.00 | 0.00% | 0 | 0 | ||||||
| 30.1.2015 | 1 050.00 | -0.85% | 355 822 | 338 | 1 053.00 | -0.25% | 52 650 | 50 | ||||||
| 29.1.2015 | 1 059.00 | -0.09% | 6 535 680 | 6 187 | 1 055.70 | -0.62% | 0 | 0 | ||||||
| 28.1.2015 | 1 060.00 | -2.75% | 16 477 906 | 15 567 | 1 062.30 | -2.09% | 53 053 | 50 | ||||||
| 27.1.2015 | 1 090.00 | -0.55% | 3 466 116 | 3 174 | 1 085.00 | -0.59% | 65 100 | 60 | ||||||
| 26.1.2015 | 1 096.00 | +1.86% | 5 933 265 | 5 460 | 1 091.50 | +1.81% | 123 513 | 114 | ||||||
| 23.1.2015 | 1 076.00 | +1.61% | 15 782 693 | 14 631 | 1 072.00 | +1.03% | 362 878 | 338 | ||||||
| 22.1.2015 | 1 059.00 | +2.32% | 6 894 337 | 6 530 | 1 061.00 | +1.25% | 102 975 | 97 | ||||||
| 21.1.2015 | 1 035.00 | -1.43% | 2 003 208 | 1 919 | 1 047.80 | +0.75% | 12 574 | 12 | ||||||
| 20.1.2015 | 1 050.00 | -0.10% | 2 781 445 | 2 650 | 1 040.00 | -0.26% | 5 200 | 5 | ||||||
| 19.1.2015 | 1 051.00 | +0.57% | 1 748 911 | 1 667 | 1 042.80 | +0.26% | 26 070 | 25 | ||||||
| 16.1.2015 | 1 045.00 | +1.16% | 4 151 697 | 4 004 | 1 040.00 | +2.97% | 103 740 | 100 | ||||||
| 15.1.2015 | 1 033.00 | +1.08% | 9 458 799 | 9 229 | 1 010.00 | -0.85% | 361 410 | 355 | ||||||
| 14.1.2015 | 1 022.00 | -3.04% | 14 369 749 | 13 873 | 1 018.70 | -2.51% | 51 468 | 50 | ||||||
| 13.1.2015 | 1 054.00 | +1.25% | 1 290 072 | 1 230 | 1 045.00 | 0.00% | 0 | 0 | ||||||
| 12.1.2015 | 1 041.00 | -0.48% | 7 161 468 | 6 802 | 1 045.00 | +1.35% | 137 277 | 131 | ||||||
| 9.1.2015 | 1 046.00 | +0.77% | 5 140 126 | 4 915 | 1 031.00 | +0.93% | 0 | 0 | ||||||
| 8.1.2015 | 1 038.00 | +1.96% | 12 305 744 | 11 936 | 1 021.40 | +0.53% | 0 | 0 | ||||||
| 7.1.2015 | 1 018.00 | -1.17% | 16 232 615 | 15 952 | 1 016.00 | -0.10% | 24 384 | 24 | ||||||
| 6.1.2015 | 1 030.00 | -0.58% | 786 264 | 768 | 1 017.10 | +0.14% | 0 | 0 | ||||||
| 5.1.2015 | 1 036.00 | -0.67% | 3 291 840 | 3 153 | 1 015.60 | -1.76% | 207 694 | 203 | ||||||
| 2.1.2015 | 1 043.00 | 0.00% | 17 095 442 | 16 485 | 1 033.80 | +0.05% | 0 | 0 | ||||||
| 31.12.2014 | 1 033.20 | -0.17% | 0 | 0 | ||||||||||
| 30.12.2014 | 1 032.00 | -0.58% | 133 110 | 129 | 1 035.00 | 0.00% | 0 | 0 | ||||||
| 29.12.2014 | 1 038.00 | -0.19% | 7 266 | 7 | 1 035.00 | 0.00% | 0 | 0 | ||||||
| 23.12.2014 | 1 040.00 | +0.10% | 252 364 | 243 | 1 035.00 | +0.48% | 0 | 0 | ||||||
| 22.12.2014 | 1 039.00 | +1.27% | 63 138 | 61 | 1 030.00 | 0.00% | 25 750 | 25 | ||||||
| 19.12.2014 | 1 026.00 | -0.10% | 4 987 829 | 4 861 | 1 030.00 | +0.88% | 25 750 | 25 | ||||||
| 18.12.2014 | 1 027.00 | +2.39% | 2 053 176 | 2 026 | 1 021.00 | +1.08% | 112 590 | 110 | ||||||
| 17.12.2014 | 1 003.00 | -1.47% | 3 564 710 | 3 560 | 1 010.00 | 0.00% | 75 755 | 75 | ||||||
| 16.12.2014 | 1 018.00 | -0.97% | 9 880 271 | 9 772 | 1 010.00 | -1.39% | 55 591 | 55 | ||||||
| 15.12.2014 | 1 028.00 | -1.25% | 5 000 288 | 4 860 | 1 024.30 | -3.00% | 9 219 | 9 | ||||||
| 12.12.2014 | 1 041.00 | -1.33% | 6 485 794 | 6 224 | 1 056.00 | -0.48% | 77 205 | 73 | ||||||
| 11.12.2014 | 1 055.00 | -1.49% | 4 180 663 | 3 949 | 1 061.10 | -0.84% | 2 122 | 2 | ||||||
| 10.12.2014 | 1 071.00 | +0.66% | 2 061 036 | 1 932 | 1 070.10 | 0.00% | 0 | 0 | ||||||
| 9.12.2014 | 1 064.00 | -1.39% | 3 822 602 | 3 548 | 1 070.10 | -0.18% | 26 753 | 25 | ||||||
| 8.12.2014 | 1 079.00 | 0.00% | 0 | 0 | 1 072.10 | 0.00% | 0 | 0 | ||||||
| 5.12.2014 | 1 079.00 | +1.22% | 1 454 290 | 1 351 | 1 072.10 | 0.00% | 0 | 0 | ||||||
| 4.12.2014 | 1 066.00 | -1.48% | 1 184 907 | 1 100 | 1 072.10 | -0.06% | 26 803 | 25 | ||||||
| 3.12.2014 | 1 082.00 | -0.46% | 2 699 999 | 2 508 | 1 072.80 | -0.53% | 37 520 | 35 | ||||||
| 2.12.2014 | 1 087.00 | -0.73% | 13 812 372 | 12 797 | 1 078.60 | -0.32% | 345 399 | 321 | ||||||
| 1.12.2014 | 1 095.00 | +0.64% | 3 589 862 | 3 284 | 1 082.10 | +0.19% | 247 542 | 229 | ||||||
| 28.11.2014 | 1 088.00 | +0.28% | 268 402 | 247 | 1 080.00 | 0.00% | 0 | 0 | ||||||
| 27.11.2014 | 1 085.00 | +0.74% | 8 792 462 | 8 100 | 1 080.00 | +0.93% | 574 634 | 533 | ||||||
| 26.11.2014 | 1 077.00 | +0.75% | 7 849 211 | 7 309 | 1 070.00 | 0.00% | 32 920 | 31 | ||||||
| 25.11.2014 | 1 069.00 | -1.02% | 1 818 354 | 1 692 | 1 070.00 | +0.14% | 0 | 0 | ||||||
| 24.11.2014 | 1 080.00 | +1.03% | 9 271 870 | 8 608 | 1 068.50 | +0.80% | 475 678 | 447 | ||||||
| 21.11.2014 | 1 069.00 | +0.38% | 2 187 868 | 2 051 | 1 060.00 | -0.86% | 23 271 | 22 | ||||||
| 20.11.2014 | 1 065.00 | -0.75% | 888 337 | 830 | 1 069.30 | -0.06% | 26 733 | 25 | ||||||
| 19.11.2014 | 1 073.00 | +0.19% | 7 755 595 | 7 206 | 1 070.00 | +0.94% | 143 949 | 135 | ||||||
| 18.11.2014 | 1 071.00 | -0.28% | 734 547 | 685 | 1 060.00 | -0.74% | 53 125 | 50 | ||||||
| 14.11.2014 | 1 074.00 | +0.37% | 2 423 669 | 2 255 | 1 068.00 | +0.94% | 96 000 | 90 | ||||||
| 13.11.2014 | 1 070.00 | -0.47% | 1 741 530 | 1 621 | 1 058.00 | +0.18% | 5 290 | 5 | ||||||
| 12.11.2014 | 1 075.00 | 0.00% | 5 183 947 | 4 826 | 1 056.00 | -0.56% | 10 560 | 10 | ||||||
| 11.11.2014 | 1 075.00 | +0.94% | 7 534 650 | 7 004 | 1 062.00 | +0.54% | 330 973 | 311 | ||||||
| 10.11.2014 | 1 065.00 | 0.00% | 2 775 071 | 2 618 | 1 056.20 | +0.11% | 5 281 | 5 | ||||||
| 7.11.2014 | 1 065.00 | -0.09% | 1 699 373 | 1 601 | 1 055.00 | -0.02% | 133 293 | 127 | ||||||
| 6.11.2014 | 1 066.00 | +0.19% | 3 147 351 | 2 958 | 1 055.30 | +0.21% | 103 054 | 98 | ||||||
| 5.11.2014 | 1 064.00 | -0.09% | 7 329 605 | 6 911 | 1 053.00 | -0.18% | 157 450 | 150 | ||||||
| 4.11.2014 | 1 065.00 | +2.21% | 16 743 467 | 15 789 | 1 055.00 | +1.44% | 303 155 | 288 | ||||||
| 3.11.2014 | 1 042.00 | -1.23% | 12 655 974 | 12 035 | 1 040.00 | -0.20% | 146 200 | 140 | ||||||
| 31.10.2014 | 1 055.00 | +1.64% | 15 351 596 | 14 643 | 1 042.10 | +0.97% | 478 411 | 460 | ||||||
| 30.10.2014 | 1 038.00 | +1.37% | 13 252 376 | 12 886 | 1 032.00 | +1.46% | 631 034 | 618 | ||||||
| 29.10.2014 | 1 024.00 | +1.19% | 21 081 315 | 20 715 | 1 017.10 | +1.71% | 307 370 | 304 | ||||||
| 27.10.2014 | 1 012.00 | +0.90% | 6 914 550 | 6 838 | 1 000.00 | +0.41% | 70 465 | 70 | ||||||
| 24.10.2014 | 1 003.00 | -0.50% | 1 612 682 | 1 610 | 995.90 | -0.41% | 0 | 0 | ||||||
| 23.10.2014 | 1 008.00 | +1.18% | 7 969 096 | 7 959 | 1 000.00 | +2.14% | 49 950 | 50 | ||||||
| 22.10.2014 | 996.20 | +1.55% | 4 884 540 | 4 912 | 979.00 | +0.30% | 23 577 | 24 | ||||||
| 21.10.2014 | 981.00 | +1.45% | 2 578 576 | 2 632 | 976.00 | +1.03% | 32 174 | 33 | ||||||
| 20.10.2014 | 967.00 | -0.15% | 66 686 | 69 | 966.00 | +0.20% | 241 170 | 250 | ||||||
| 17.10.2014 | 968.50 | +2.27% | 2 085 928 | 2 162 | 964.00 | +2.77% | 28 820 | 30 | ||||||
| 16.10.2014 | 947.00 | -1.24% | 9 529 167 | 10 073 | 938.00 | -2.26% | 277 558 | 295 | ||||||
| 15.10.2014 | 958.90 | -0.82% | 2 674 271 | 2 787 | 959.70 | -0.85% | 46 224 | 48 | ||||||
| 14.10.2014 | 966.80 | +1.24% | 21 190 175 | 21 824 | 968.00 | +0.70% | 69 431 | 72 | ||||||
| 13.10.2014 | 955.00 | -0.16% | 1 362 681 | 1 435 | 961.20 | +1.17% | 438 025 | 460 | ||||||
| 10.10.2014 | 956.50 | -0.52% | 8 962 150 | 9 371 | 950.00 | -1.85% | 275 837 | 288 | ||||||
| 9.10.2014 | 961.50 | -0.05% | 2 736 097 | 2 833 | 968.00 | +0.03% | 99 173 | 102 | ||||||
| 8.10.2014 | 962.00 | -0.72% | 3 830 811 | 3 975 | 967.70 | -1.94% | 260 821 | 269 | ||||||
| 7.10.2014 | 969.00 | -0.98% | 955 917 | 985 | 986.90 | -0.21% | 28 448 | 29 | ||||||
| 6.10.2014 | 978.60 | +0.50% | 533 988 | 547 | 989.00 | -0.39% | 8 921 | 9 | ||||||
| 3.10.2014 | 973.70 | -0.63% | 691 075 | 707 | 992.90 | +1.30% | 7 943 | 8 | ||||||
| 2.10.2014 | 979.90 | +0.50% | 67 771 | 69 | 980.10 | -0.69% | 205 225 | 209 | ||||||
| 1.10.2014 | 975.00 | -1.12% | 1 842 661 | 1 882 | 987.00 | -0.90% | 49 350 | 50 | ||||||
| 30.9.2014 | 986.00 | +0.36% | 935 632 | 951 | 996.00 | +1.35% | 24 900 | 25 | ||||||
| 29.9.2014 | 982.50 | 0.00% | 614 792 | 625 | 982.70 | 0.00% | 0 | 0 | ||||||
| 26.9.2014 | 982.50 | -0.86% | 18 743 280 | 19 150 | 982.70 | +0.27% | 39 380 | 40 | ||||||
| 25.9.2014 | 991.00 | -0.07% | 263 362 | 265 | 980.00 | -1.50% | 73 896 | 75 | ||||||
| 24.9.2014 | 991.70 | -0.35% | 1 770 917 | 1 782 | 995.00 | -0.50% | 99 500 | 100 | ||||||
| 23.9.2014 | 995.20 | -1.17% | 8 605 428 | 8 606 | 1 000.00 | 0.00% | 0 | 0 | ||||||
| 22.9.2014 | 1 007.00 | -0.10% | 5 337 891 | 5 320 | 1 000.00 | -0.03% | 123 000 | 123 | ||||||
| 19.9.2014 | 1 008.00 | +1.26% | 1 838 316 | 1 829 | 1 000.40 | 0.00% | 0 | 0 | ||||||
| 18.9.2014 | 995.50 | +0.62% | 3 951 488 | 3 978 | 1 000.40 | +0.26% | 33 987 | 34 | ||||||
| 17.9.2014 | 989.40 | +0.71% | 8 117 273 | 8 209 | 997.80 | +1.16% | 464 180 | 468 | ||||||
| 16.9.2014 | 982.40 | -1.32% | 15 938 473 | 16 183 | 986.30 | -1.89% | 699 327 | 705 | ||||||
| 15.9.2014 | 995.50 | -0.85% | 4 171 419 | 4 186 | 1 005.40 | -0.45% | 120 632 | 120 | ||||||
| 12.9.2014 | 1 004.00 | +0.50% | 1 957 988 | 1 959 | 1 010.00 | -0.09% | 25 250 | 25 | ||||||
| 11.9.2014 | 999.00 | -0.50% | 4 994 561 | 4 986 | 1 011.00 | +0.59% | 112 363 | 111 | ||||||
| 10.9.2014 | 1 004.00 | -1.38% | 266 322 | 264 | 1 005.00 | -1.12% | 70 555 | 70 | ||||||
| 9.9.2014 | 1 018.00 | +0.59% | 3 973 702 | 3 927 | 1 016.40 | 0.00% | 0 | 0 | ||||||
| 8.9.2014 | 1 012.00 | +0.70% | 2 023 443 | 2 009 | 1 016.40 | +0.63% | 50 863 | 50 | ||||||
| 5.9.2014 | 1 005.00 | -0.99% | 12 892 982 | 12 798 | 1 010.00 | -1.45% | 307 980 | 304 | ||||||
| 4.9.2014 | 1 015.00 | -0.68% | 548 336 | 539 | 1 024.90 | 0.00% | 0 | 0 | ||||||
| 3.9.2014 | 1 022.00 | +0.10% | 2 665 389 | 2 607 | 1 024.90 | -0.39% | 35 874 | 35 | ||||||
| 2.9.2014 | 1 021.00 | +0.79% | 390 980 | 381 | 1 029.00 | +0.20% | 51 450 | 50 | ||||||
| 1.9.2014 | 1 013.00 | +0.80% | 943 805 | 926 | 1 026.90 | +0.67% | 75 353 | 73 | ||||||
| 29.8.2014 | 1 005.00 | -0.79% | 10 966 236 | 10 773 | 1 020.00 | -0.68% | 36 797 | 36 | ||||||
| 28.8.2014 | 1 013.00 | -2.13% | 5 008 006 | 4 918 | 1 027.00 | -0.97% | 56 733 | 55 | ||||||
| 27.8.2014 | 1 035.00 | -0.86% | 26 032 | 25 | 1 037.10 | +0.40% | 25 928 | 25 | ||||||
| 26.8.2014 | 1 044.00 | +0.19% | 3 608 907 | 3 490 | 1 032.90 | -1.11% | 168 814 | 162 | ||||||
| 25.8.2014 | 1 042.00 | +0.87% | 5 733 162 | 5 503 | 1 044.50 | +1.40% | 418 308 | 400 | ||||||
| 22.8.2014 | 1 033.00 | +0.68% | 1 940 114 | 1 888 | 1 030.00 | +0.77% | 25 750 | 25 | ||||||
| 21.8.2014 | 1 026.00 | +1.89% | 997 728 | 978 | 1 022.10 | -0.28% | 51 105 | 50 | ||||||
| 20.8.2014 | 1 007.00 | -0.98% | 1 348 772 | 1 324 | 1 025.00 | -0.27% | 154 905 | 150 | ||||||
| 19.8.2014 | 1 017.00 | -0.29% | 851 508 | 838 | 1 027.80 | -0.15% | 25 695 | 25 | ||||||
| 18.8.2014 | 1 020.00 | -0.10% | 3 159 425 | 3 101 | 1 029.40 | +1.40% | 105 011 | 102 | ||||||
| 15.8.2014 | 1 021.00 | +0.39% | 1 316 328 | 1 290 | 1 015.10 | 0.00% | 0 | 0 | ||||||
| 14.8.2014 | 1 017.00 | +0.69% | 2 244 460 | 2 206 | 1 015.00 | -0.49% | 5 075 | 5 | ||||||
| 13.8.2014 | 1 010.00 | +1.29% | 3 942 569 | 3 902 | 1 020.00 | +0.99% | 102 000 | 100 | ||||||
| 12.8.2014 | 997.10 | -0.09% | 1 771 991 | 1 776 | 1 010.00 | -0.01% | 69 777 | 69 | ||||||
| ||||||||||||||
