ČEZ, a. s., Top number of shares per day, The Prague Stock Exchange
| 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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.9.2005 | 657.20 | -3.00% | 2 952 712 100 | 4 421 071 | 660.20 | -3.16% | 8 996 160 | 13 525 | ||||||
| 19.2.2004 | 172.84 | -1.10% | 771 987 887 | 4 400 764 | 172.50 | -0.86% | 2 365 556 | 13 516 | ||||||
| 18.5.2005 | 401.00 | +6.51% | 1 657 963 637 | 4 334 679 | 395.30 | +4.57% | 4 057 777 | 10 579 | ||||||
| 20.6.2005 | 485.20 | +1.63% | 2 083 709 758 | 4 310 096 | 483.20 | +1.53% | 7 127 826 | 14 788 | ||||||
| 15.9.2004 | 239.40 | +2.40% | 1 023 209 967 | 4 296 252 | 239.00 | +2.57% | 18 664 327 | 78 187 | ||||||
| 10.4.2002 | 83.80 | -0.64% | 358 859 727 | 4 258 978 | 82.60 | -2.82% | 966 920 | 11 488 | ||||||
| 23.3.2005 | 400.80 | -1.11% | 1 676 889 493 | 4 246 802 | 398.20 | -1.14% | 5 361 536 | 13 486 | ||||||
| 22.9.2004 | 240.30 | +3.53% | 1 000 483 666 | 4 234 449 | 240.80 | +3.39% | 3 279 062 | 13 844 | ||||||
| 20.5.1999 | 69.35 | -0.65% | 294 900 915 | 4 231 221 | 69.00 | +1.32% | 644 554 | 9 341 | ||||||
| 8.10.2008 | 877.10 | -2.81% | 3 612 065 401 | 4 163 625 | 885.00 | -2.64% | 23 975 329 | 27 602 | ||||||
| 5.3.2004 | 183.04 | +4.39% | 754 704 786 | 4 156 087 | 181.10 | +2.66% | 3 882 392 | 21 352 | ||||||
| 6.6.2005 | 423.60 | -0.82% | 1 762 785 462 | 4 155 594 | 425.20 | -0.63% | 1 738 557 | 4 112 | ||||||
| 2.5.2000 | 118.15 | +1.06% | 493 421 326 | 4 145 827 | 117.30 | +1.03% | 2 055 956 | 17 366 | ||||||
| 9.5.2002 | 99.09 | +6.05% | 402 506 427 | 4 143 100 | 98.30 | +5.47% | 2 513 654 | 25 817 | ||||||
| 11.2.2004 | 163.55 | +3.35% | 666 538 559 | 4 142 196 | 162.90 | +3.10% | 1 922 175 | 11 952 | ||||||
| 18.11.2004 | 317.40 | +4.93% | 1 284 275 173 | 4 106 317 | 315.50 | +4.60% | 4 738 468 | 15 188 | ||||||
| 17.10.2005 | 656.10 | +2.66% | 2 655 987 387 | 4 089 035 | 660.50 | +2.84% | 3 107 622 | 4 740 | ||||||
| 9.2.2006 | 800.40 | -1.82% | 3 271 219 592 | 4 075 704 | 800.00 | -2.51% | 4 250 254 | 5 289 | ||||||
| 14.10.2004 | 269.20 | -1.68% | 1 087 700 907 | 4 059 847 | 267.30 | -2.30% | 2 038 023 | 7 546 | ||||||
| 6.2.2009 | 670.30 | +0.60% | 2 697 810 668 | 4 037 864 | 676.80 | +0.71% | 25 480 711 | 37 767 | ||||||
| 19.10.2005 | 600.50 | -7.50% | 2 507 309 299 | 4 036 181 | 606.50 | -6.49% | 7 218 734 | 11 482 | ||||||
| 30.10.2002 | 86.39 | -2.11% | 352 029 581 | 4 032 659 | 86.80 | -2.79% | 787 981 | 9 022 | ||||||
| 9.10.2003 | 139.40 | -1.69% | 565 139 247 | 4 029 497 | 141.00 | -0.84% | 1 455 020 | 10 351 | ||||||
| 7.10.2004 | 268.90 | +5.29% | 1 047 314 903 | 3 988 980 | 266.50 | +5.12% | 2 019 997 | 7 705 | ||||||
| 26.5.1999 | 77.85 | -1.02% | 307 644 598 | 3 970 218 | 76.40 | +1.19% | 6 672 161 | 86 538 | ||||||
| 4.9.2003 | 133.19 | -1.81% | 529 467 386 | 3 965 009 | 133.20 | -1.33% | 6 873 258 | 51 293 | ||||||
| 17.7.2001 | 75.54 | +9.95% | 280 349 578 | 3 955 210 | 77.00 | -0.77% | 1 111 890 | 15 118 | ||||||
| 28.2.2007 | 858.00 | -0.92% | 3 386 395 825 | 3 943 834 | 861.80 | -0.48% | 26 934 893 | 31 353 | ||||||
| 12.1.2004 | 147.34 | +0.65% | 572 027 679 | 3 936 311 | 146.50 | -0.27% | 1 505 563 | 10 236 | ||||||
| 7.10.2008 | 902.50 | +1.59% | 3 464 718 203 | 3 923 291 | 913.90 | 28 214 365 | 31 645 | |||||||
| 23.1.2008 | 1 073.00 | -5.79% | 4 393 837 975 | 3 889 762 | 1 081.80 | -5.18% | 53 899 242 | 50 317 | ||||||
| 16.7.2002 | 83.72 | -0.97% | 322 540 776 | 3 843 629 | 83.20 | -2.34% | 776 459 | 9 275 | ||||||
| 9.4.2002 | 84.34 | +3.31% | 321 179 671 | 3 833 447 | 85.00 | +4.93% | 1 537 686 | 18 474 | ||||||
| 13.4.2005 | 426.40 | +2.82% | 1 617 902 132 | 3 823 851 | 417.10 | +0.19% | 2 118 975 | 4 995 | ||||||
| 29.4.2005 | 405.50 | +2.81% | 1 533 327 925 | 3 821 763 | 409.10 | +3.12% | 2 456 294 | 6 040 | ||||||
| 6.10.2008 | 888.40 | -13.33% | 3 657 102 774 | 3 818 962 | 888.00 | -14.18% | 32 735 735 | 34 228 | ||||||
| 27.8.2003 | 136.59 | +3.84% | 512 125 241 | 3 816 417 | 134.80 | +3.45% | 1 541 795 | 11 540 | ||||||
| 11.12.2002 | 92.91 | +1.50% | 354 826 653 | 3 811 504 | 92.60 | +2.32% | 1 265 978 | 13 569 | ||||||
| 21.1.2008 | 1 170.00 | -5.03% | 4 562 880 797 | 3 809 769 | 1 164.40 | -5.72% | 23 295 607 | 19 517 | ||||||
| 22.10.2003 | 139.87 | -4.03% | 538 448 604 | 3 803 927 | 144.00 | -0.82% | 2 728 320 | 19 109 | ||||||
| 10.5.2002 | 98.64 | -0.45% | 371 232 343 | 3 780 217 | 98.80 | +0.50% | 3 095 037 | 31 367 | ||||||
| 3.6.2005 | 427.10 | -0.07% | 1 622 314 732 | 3 757 744 | 427.90 | +0.04% | 8 125 555 | 18 861 | ||||||
| 30.10.2008 | 784.00 | +10.69% | 2 828 628 688 | 3 750 816 | 780.50 | +8.88% | 26 515 429 | 34 141 | ||||||
| 25.10.2006 | 880.80 | +3.32% | 3 275 025 357 | 3 748 764 | 877.60 | +3.24% | 30 776 069 | 35 321 | ||||||
| 28.2.2006 | 829.00 | -3.85% | 3 162 455 761 | 3 746 639 | 829.50 | -3.29% | 8 012 711 | 9 432 | ||||||
| 14.4.2004 | 189.90 | -1.75% | 718 688 917 | 3 746 012 | 188.50 | -2.88% | 1 506 718 | 7 845 | ||||||
| 25.5.2006 | 709.00 | +3.43% | 2 590 225 998 | 3 738 766 | 701.20 | +2.32% | 4 324 868 | 6 075 | ||||||
| 29.6.2006 | 723.70 | +4.13% | 2 677 909 624 | 3 737 440 | 722.00 | +4.27% | 4 578 101 | 6 443 | ||||||
| 30.3.2005 | 396.60 | -3.13% | 1 500 045 777 | 3 733 739 | 395.20 | -5.00% | 1 844 446 | 4 603 | ||||||
| 15.2.2002 | 71.39 | -6.40% | 268 490 759 | 3 692 625 | 71.70 | -7.24% | 1 794 880 | 24 247 | ||||||
| 4.10.2001 | 59.13 | +2.26% | 217 147 661 | 3 689 466 | 59.90 | +1.18% | 1 262 677 | 20 863 | ||||||
| 28.4.2000 | 116.90 | +6.46% | 421 102 605 | 3 682 186 | 116.10 | +5.83% | 2 251 814 | 20 019 | ||||||
| 18.2.2004 | 174.77 | +3.94% | 622 574 718 | 3 663 444 | 174.00 | +3.50% | 5 086 461 | 30 117 | ||||||
| 29.9.2004 | 254.60 | +6.53% | 909 011 624 | 3 658 310 | 253.00 | +6.57% | 4 691 086 | 18 914 | ||||||
| 1.3.2007 | 827.50 | -3.55% | 3 100 780 337 | 3 655 377 | 834.40 | -3.17% | 34 397 624 | 40 556 | ||||||
| 8.11.2002 | 92.77 | +3.60% | 332 140 182 | 3 650 550 | 92.00 | +3.25% | 342 976 | 3 752 | ||||||
| 12.3.2004 | 188.94 | +0.63% | 685 833 413 | 3 648 294 | 190.20 | +1.82% | 1 197 701 | 6 377 | ||||||
| 8.10.2004 | 266.40 | -0.93% | 971 185 747 | 3 646 266 | 264.90 | -0.60% | 2 009 221 | 7 562 | ||||||
| 1.8.2003 | 123.43 | +2.02% | 444 688 177 | 3 629 322 | 123.00 | +1.65% | 1 447 342 | 11 835 | ||||||
| 30.9.2004 | 259.30 | +1.85% | 940 067 743 | 3 627 689 | 257.90 | +1.93% | 3 291 679 | 12 751 | ||||||
| ||||||||||||||
