O2 C.R., O2 CZECH REPUBLIC, A.S., Top volume, RM System
| The Prague Sotck Exchange and RM-System - daily results - O2 C.R. | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.4.2007 | 611.80 | +1.95% | 366 481 231 | 602 315 | 612.00 | +2.51% | 12 864 724 | 21 196 | ||||||
| 29.8.2007 | 605.80 | +0.02% | 438 786 757 | 726 054 | 608.70 | +0.34% | 12 803 318 | 21 163 | ||||||
| 7.9.2007 | 563.50 | -0.23% | 306 412 264 | 541 440 | 609.80 | +0.16% | 12 760 652 | 20 971 | ||||||
| 7.4.1999 | 505.00 | +0.83% | 236 723 396 | 470 925 | 500.00 | -0.05% | 12 753 049 | 26 338 | ||||||
| 26.4.2007 | 612.50 | -1.65% | 248 971 731 | 400 924 | 612.00 | -1.29% | 12 670 540 | 20 397 | ||||||
| 30.10.2007 | 565.80 | +0.64% | 354 456 607 | 628 212 | 564.30 | +0.05% | 12 633 488 | 22 378 | ||||||
| 1.10.2007 | 535.20 | -1.89% | 460 164 264 | 857 672 | 536.00 | -2.26% | 12 567 481 | 23 237 | ||||||
| 30.6.1999 | 569.80 | +0.92% | 295 950 605 | 515 950 | 568.10 | +1.08% | 12 290 439 | 21 280 | ||||||
| 12.9.2007 | 556.50 | -1.38% | 340 603 651 | 614 175 | 557.90 | -1.30% | 12 211 510 | 21 793 | ||||||
| 12.2.2001 | 468.00 | -2.70% | 188 384 003 | 400 777 | 471.20 | -2.94% | 12 088 521 | 25 602 | ||||||
| 17.9.2008 | 403.80 | +2.85% | 578 639 673 | 1 438 013 | 440.00 | -0.40% | 12 049 061 | 27 270 | ||||||
| 11.9.2008 | 466.10 | -2.98% | 771 308 237 | 1 640 090 | 470.90 | -2.90% | 12 047 768 | 25 410 | ||||||
| 2.9.2008 | 514.00 | -1.17% | 423 405 752 | 822 292 | 516.00 | -1.31% | 12 005 506 | 23 241 | ||||||
| 29.12.2005 | 525.50 | +0.42% | 153 597 279 | 292 584 | 529.40 | +0.34% | 11 974 291 | 22 801 | ||||||
| 26.7.2007 | 586.60 | -0.81% | 340 617 021 | 576 493 | 593.60 | 0.00% | 11 970 488 | 20 244 | ||||||
| 17.4.1996 | 3 400.00 | +2.40% | 24 252 200 | 7 143 | 3 301.50 | 0.00% | 11 873 875 | 3 673 | ||||||
| 8.7.1999 | 562.60 | +0.17% | 345 951 641 | 610 890 | 566.10 | +1.59% | 11 855 304 | 20 525 | ||||||
| 19.4.2007 | 613.50 | +0.18% | 544 218 234 | 888 295 | 613.00 | +0.62% | 11 854 884 | 19 461 | ||||||
| 18.4.2007 | 612.40 | +0.05% | 794 941 268 | 1 308 588 | 609.20 | -0.70% | 11 799 811 | 19 429 | ||||||
| 23.10.2007 | 550.00 | +1.64% | 328 220 714 | 599 669 | 550.90 | +1.43% | 11 765 672 | 21 438 | ||||||
| 13.3.2000 | 863.00 | -0.71% | 636 560 516 | 738 032 | 855.40 | -0.90% | 11 673 544 | 13 685 | ||||||
| 22.10.2007 | 541.10 | -1.47% | 292 194 505 | 538 813 | 543.10 | -1.32% | 11 508 605 | 21 158 | ||||||
| 6.4.2007 | 596.20 | +1.38% | 462 719 658 | 781 664 | 596.10 | +1.89% | 11 472 672 | 19 422 | ||||||
| 10.11.1999 | 518.90 | +0.56% | 184 121 657 | 353 550 | 515.90 | 0.00% | 11 471 522 | 22 076 | ||||||
| 10.1.2008 | 524.70 | -3.99% | 660 365 304 | 1 246 390 | 529.50 | -2.98% | 11 363 981 | 21 410 | ||||||
| 16.4.2007 | 616.10 | +0.70% | 445 339 548 | 723 282 | 617.00 | +0.81% | 11 338 078 | 18 397 | ||||||
| 5.9.2008 | 496.20 | -1.99% | 518 890 317 | 1 035 473 | 500.00 | -1.76% | 11 320 920 | 22 589 | ||||||
| 10.4.2007 | 609.10 | +2.16% | 1 966 070 527 | 3 244 295 | 609.50 | +2.24% | 11 316 013 | 18 734 | ||||||
| 30.10.2008 | 400.60 | +2.96% | 628 096 100 | 1 581 268 | 397.90 | +3.59% | 11 211 630 | 28 243 | ||||||
| 19.9.2008 | 397.90 | +1.12% | 782 784 202 | 1 957 647 | 402.40 | +1.77% | 11 143 537 | 27 740 | ||||||
| 21.1.2008 | 474.50 | -5.72% | 938 376 848 | 1 941 718 | 472.00 | -6.62% | 11 138 218 | 22 981 | ||||||
| 12.10.2001 | 262.60 | -4.68% | 124 214 802 | 466 087 | 263.80 | -4.07% | 11 019 739 | 42 328 | ||||||
| 2.1.2006 | 527.00 | +0.48% | 119 337 705 | 226 683 | 531.30 | +0.35% | 10 965 326 | 20 900 | ||||||
| 29.4.1999 | 510.30 | -0.58% | 214 162 363 | 428 772 | 506.10 | -0.19% | 10 947 320 | 21 818 | ||||||
| 19.9.2005 | 465.90 | +1.00% | 4 395 962 451 | 9 396 593 | 465.60 | +1.50% | 10 943 335 | 23 202 | ||||||
| 22.2.2008 | 510.50 | -3.26% | 1 009 739 692 | 1 930 846 | 519.10 | -2.93% | 10 752 620 | 20 204 | ||||||
| 22.3.2007 | 541.70 | -0.66% | 541 314 432 | 989 600 | 543.10 | -0.83% | 10 746 521 | 19 621 | ||||||
| 4.9.2007 | 609.80 | -0.15% | 397 992 836 | 653 891 | 610.00 | -0.32% | 10 665 574 | 17 505 | ||||||
| 14.8.2000 | 675.50 | +0.44% | 155 975 441 | 229 802 | 677.50 | +0.96% | 10 622 860 | 15 705 | ||||||
| 14.6.2007 | 588.20 | -0.10% | 419 747 516 | 713 337 | 590.50 | +0.08% | 10 570 368 | 17 901 | ||||||
| 1.11.2007 | 586.40 | +1.72% | 775 238 551 | 1 327 105 | 583.40 | +1.46% | 10 510 850 | 18 006 | ||||||
| 11.4.2008 | 495.50 | -0.24% | 379 380 299 | 760 501 | 500.70 | -0.37% | 10 506 727 | 20 936 | ||||||
| 16.9.2005 | 461.30 | +1.16% | 2 796 374 025 | 6 115 913 | 458.70 | +0.41% | 10 497 430 | 22 807 | ||||||
| 27.10.2008 | 336.00 | -5.49% | 667 078 637 | 2 001 445 | 339.80 | -5.63% | 10 107 618 | 30 682 | ||||||
| 17.10.2007 | 554.00 | +2.52% | 984 117 052 | 1 783 507 | 556.00 | +2.86% | 9 922 904 | 17 969 | ||||||
| 28.11.2008 | 433.90 | +2.67% | 394 819 561 | 918 417 | 430.50 | +2.50% | 9 916 244 | 23 236 | ||||||
| 18.10.2007 | 552.00 | -0.36% | 200 208 726 | 362 031 | 552.60 | -0.61% | 9 916 088 | 17 893 | ||||||
| 26.2.2007 | 563.80 | -0.23% | 1 192 419 794 | 2 108 891 | 561.20 | -0.21% | 9 794 095 | 17 328 | ||||||
| 5.4.2007 | 588.10 | +1.48% | 1 184 250 931 | 2 022 711 | 585.00 | +1.35% | 9 765 681 | 16 710 | ||||||
| 6.10.2008 | 401.10 | -4.00% | 521 347 711 | 1 265 592 | 392.90 | -5.93% | 9 749 365 | 24 024 | ||||||
| 2.11.2007 | 588.50 | +0.36% | 283 533 035 | 483 679 | 585.70 | +0.39% | 9 730 133 | 16 660 | ||||||
| 14.10.2008 | 409.30 | +7.43% | 911 916 192 | 2 276 735 | 399.00 | +2.30% | 9 696 227 | 23 909 | ||||||
| 18.6.1999 | 571.40 | -2.42% | 352 103 392 | 606 831 | 570.20 | -2.07% | 9 667 602 | 16 924 | ||||||
| 13.8.2007 | 581.10 | +0.64% | 479 615 181 | 825 904 | 583.40 | +0.93% | 9 472 602 | 16 272 | ||||||
| 12.6.2007 | 590.90 | -0.64% | 323 402 105 | 546 425 | 593.30 | -0.55% | 9 461 154 | 15 972 | ||||||
| 26.9.2000 | 549.30 | -2.79% | 136 368 348 | 247 022 | 548.50 | -3.22% | 9 443 054 | 17 127 | ||||||
| 23.2.2007 | 565.10 | +3.63% | 1 051 067 656 | 1 879 040 | 562.40 | +2.51% | 9 359 600 | 16 826 | ||||||
| 22.4.2008 | 481.80 | -2.71% | 421 265 457 | 870 503 | 486.70 | -2.56% | 9 273 098 | 18 984 | ||||||
| 10.10.2008 | 338.80 | -13.24% | 592 054 583 | 1 714 474 | 342.50 | -12.02% | 9 268 188 | 26 023 | ||||||
| 13.2.2007 | 543.00 | +1.50% | 229 361 943 | 422 912 | 540.20 | +1.36% | 9 214 933 | 17 006 | ||||||
| ||||||||||||||
