CPI FIM SA, The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - CPI FIM | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.3.2010 | 193.00 | -0.05% | 1 983 233 | 10 252 | 194.60 | +0.15% | 714 893 | 3 660 | ||||||
| 16.3.2010 | 193.09 | -0.98% | 2 309 500 | 11 945 | 194.30 | +1.20% | 449 780 | 2 326 | ||||||
| 15.3.2010 | 195.00 | +0.18% | 2 220 869 | 11 565 | 192.00 | -2.29% | 418 984 | 2 187 | ||||||
| 12.3.2010 | 194.65 | -0.18% | 1 977 729 | 10 187 | 196.50 | -1.01% | 700 830 | 3 581 | ||||||
| 11.3.2010 | 195.01 | -0.83% | 416 330 | 2 123 | 198.50 | +0.30% | 426 576 | 2 161 | ||||||
| 10.3.2010 | 196.65 | +0.13% | 1 028 515 | 5 203 | 197.90 | +0.97% | 404 671 | 2 054 | ||||||
| 9.3.2010 | 196.39 | +1.62% | 2 802 950 | 14 173 | 196.00 | +1.55% | 329 318 | 1 688 | ||||||
| 8.3.2010 | 193.25 | -1.96% | 952 568 | 4 948 | 193.00 | -3.02% | 543 106 | 2 785 | ||||||
| 5.3.2010 | 197.11 | -0.90% | 1 044 492 | 5 247 | 199.00 | -0.95% | 610 963 | 3 088 | ||||||
| 4.3.2010 | 198.90 | +2.26% | 4 028 886 | 20 225 | 200.90 | +2.76% | 1 189 008 | 5 976 | ||||||
| 3.3.2010 | 194.50 | +0.02% | 581 361 | 2 979 | 195.50 | -0.26% | 230 045 | 1 184 | ||||||
| 2.3.2010 | 194.46 | -0.46% | 1 728 608 | 8 907 | 196.00 | +0.51% | 183 958 | 948 | ||||||
| 1.3.2010 | 195.35 | +5.88% | 8 926 553 | 45 998 | 195.00 | +5.41% | 876 210 | 4 545 | ||||||
| 26.2.2010 | 184.51 | +0.53% | 2 040 890 | 11 049 | 185.00 | +0.33% | 205 958 | 1 115 | ||||||
| 25.2.2010 | 183.54 | -1.58% | 1 598 826 | 8 625 | 184.40 | +0.11% | 319 170 | 1 729 | ||||||
| 24.2.2010 | 186.49 | -1.40% | 1 914 832 | 10 352 | 184.20 | -1.50% | 312 701 | 1 698 | ||||||
| 23.2.2010 | 189.14 | -2.50% | 1 939 710 | 10 284 | 187.00 | -2.81% | 698 996 | 3 700 | ||||||
| 22.2.2010 | 193.98 | -1.93% | 1 960 216 | 10 136 | 192.40 | -1.59% | 610 095 | 3 160 | ||||||
| 19.2.2010 | 197.80 | +5.16% | 15 892 020 | 80 402 | 195.50 | +5.05% | 3 516 206 | 17 773 | ||||||
| 18.2.2010 | 188.09 | +2.60% | 6 313 383 | 33 747 | 186.10 | +2.25% | 1 559 466 | 8 392 | ||||||
| 17.2.2010 | 183.32 | -0.85% | 2 343 547 | 12 727 | 182.00 | -0.55% | 338 701 | 1 849 | ||||||
| 16.2.2010 | 184.90 | +2.66% | 5 985 335 | 32 624 | 183.00 | +1.33% | 379 587 | 2 086 | ||||||
| 15.2.2010 | 180.11 | -0.49% | 4 073 759 | 22 851 | 180.60 | -0.22% | 658 352 | 3 621 | ||||||
| 12.2.2010 | 181.00 | 0.00% | 6 818 624 | 37 244 | 181.00 | +0.61% | 872 177 | 4 783 | ||||||
| 11.2.2010 | 181.00 | -0.28% | 4 620 481 | 25 604 | 179.90 | -0.06% | 681 460 | 3 770 | ||||||
| 10.2.2010 | 181.50 | +6.14% | 15 322 560 | 84 703 | 180.00 | +3.81% | 2 089 238 | 11 562 | ||||||
| 9.2.2010 | 171.00 | 0.00% | 3 412 179 | 19 740 | 173.40 | +1.40% | 809 877 | 4 682 | ||||||
| 8.2.2010 | 171.00 | +3.32% | 3 936 229 | 23 128 | 171.00 | +3.07% | 1 484 623 | 8 665 | ||||||
| 5.2.2010 | 165.50 | -1.78% | 2 583 285 | 15 717 | 165.90 | +0.85% | 528 903 | 3 217 | ||||||
| 4.2.2010 | 168.50 | -1.94% | 2 622 022 | 15 503 | 164.50 | -3.24% | 475 022 | 2 833 | ||||||
| 3.2.2010 | 171.84 | +1.89% | 1 483 827 | 8 653 | 170.00 | +0.59% | 505 247 | 2 933 | ||||||
| 2.2.2010 | 168.65 | +0.39% | 1 553 806 | 9 215 | 169.00 | +0.30% | 250 280 | 1 474 | ||||||
| 1.2.2010 | 168.00 | +1.20% | 482 223 | 2 892 | 168.50 | +0.30% | 44 015 | 263 | ||||||
| 29.1.2010 | 166.00 | -1.01% | 1 315 032 | 7 921 | 168.00 | +1.82% | 284 537 | 1 710 | ||||||
| 28.1.2010 | 167.70 | +1.85% | 2 176 034 | 13 013 | 165.00 | 0.00% | 504 619 | 3 025 | ||||||
| 27.1.2010 | 164.65 | +1.82% | 3 475 456 | 21 220 | 165.00 | +0.79% | 195 752 | 1 193 | ||||||
| 26.1.2010 | 161.70 | -1.71% | 2 978 738 | 18 469 | 163.70 | -2.21% | 394 019 | 2 423 | ||||||
| 25.1.2010 | 164.51 | -1.20% | 2 421 266 | 14 619 | 167.40 | -0.06% | 591 005 | 3 552 | ||||||
| 22.1.2010 | 166.51 | -2.77% | 3 428 135 | 20 512 | 167.50 | -2.62% | 684 421 | 4 067 | ||||||
| 21.1.2010 | 171.25 | +1.09% | 6 695 958 | 39 221 | 172.00 | +1.47% | 1 423 726 | 8 262 | ||||||
| 20.1.2010 | 169.41 | +0.15% | 3 622 448 | 21 356 | 169.50 | -0.88% | 644 041 | 3 778 | ||||||
| 19.1.2010 | 169.16 | -1.05% | 4 291 897 | 25 242 | 171.00 | -0.98% | 191 890 | 1 124 | ||||||
| 18.1.2010 | 170.95 | +0.35% | 5 760 400 | 34 066 | 172.70 | +1.53% | 350 759 | 2 046 | ||||||
| 15.1.2010 | 170.35 | -0.79% | 5 815 789 | 34 099 | 170.10 | -1.10% | 602 707 | 3 520 | ||||||
| 14.1.2010 | 171.70 | -7.03% | 11 718 991 | 68 483 | 172.00 | -9.33% | 2 833 935 | 16 287 | ||||||
| 13.1.2010 | 184.69 | +4.04% | 2 632 760 | 14 530 | 189.70 | +5.98% | 1 071 334 | 5 827 | ||||||
| 12.1.2010 | 177.51 | -0.83% | 1 208 193 | 6 805 | 179.00 | -0.28% | 278 847 | 1 560 | ||||||
| 11.1.2010 | 179.00 | +0.56% | 1 284 806 | 7 117 | 179.50 | +0.50% | 992 802 | 5 490 | ||||||
| 8.1.2010 | 178.00 | -0.28% | 1 163 669 | 6 481 | 178.60 | +0.85% | 220 573 | 1 231 | ||||||
| 7.1.2010 | 178.50 | 0.00% | 1 238 314 | 6 947 | 177.10 | -0.51% | 251 185 | 1 406 | ||||||
| 6.1.2010 | 178.50 | +1.85% | 3 687 064 | 20 704 | 178.00 | -0.56% | 406 336 | 2 275 | ||||||
| 5.1.2010 | 175.26 | +4.17% | 4 573 077 | 26 104 | 179.00 | +5.79% | 819 624 | 4 698 | ||||||
| 4.1.2010 | 168.24 | -1.23% | 2 993 268 | 18 068 | 169.20 | +0.12% | 309 529 | 1 826 | ||||||
| 30.12.2009 | 170.34 | +1.23% | 2 637 735 | 15 690 | 169.00 | -0.29% | 515 527 | 3 034 | ||||||
| 29.12.2009 | 168.27 | +6.33% | 3 593 241 | 22 174 | 169.50 | +6.67% | 511 655 | 3 131 | ||||||
| 28.12.2009 | 158.26 | +2.10% | 717 306 | 4 564 | 158.90 | +2.52% | 237 388 | 1 510 | ||||||
| 23.12.2009 | 155.01 | -1.95% | 9 700 750 | 62 267 | 155.00 | -3.13% | 401 706 | 2 533 | ||||||
| 22.12.2009 | 158.10 | -3.30% | 4 612 837 | 28 800 | 160.00 | -3.09% | 247 259 | 1 543 | ||||||
| 21.12.2009 | 163.50 | -2.68% | 1 537 704 | 9 051 | 165.10 | -1.55% | 459 640 | 2 709 | ||||||
| 18.12.2009 | 168.00 | +0.99% | 1 623 216 | 9 586 | 167.70 | +0.42% | 216 977 | 1 288 | ||||||
| 17.12.2009 | 166.35 | -2.72% | 3 192 818 | 19 155 | 167.00 | -2.91% | 320 291 | 1 919 | ||||||
| 16.12.2009 | 171.00 | -2.03% | 4 917 202 | 28 691 | 172.00 | -3.37% | 360 160 | 2 080 | ||||||
| 15.12.2009 | 174.55 | -1.94% | 2 716 775 | 15 553 | 178.00 | -2.20% | 556 669 | 3 160 | ||||||
| 14.12.2009 | 178.00 | 0.00% | 777 503 | 4 342 | 182.00 | +2.25% | 191 800 | 1 057 | ||||||
| 11.12.2009 | 178.00 | -1.98% | 8 163 826 | 45 632 | 178.00 | -2.04% | 500 234 | 2 785 | ||||||
| 10.12.2009 | 181.60 | -1.57% | 1 868 037 | 10 311 | 181.70 | -0.71% | 203 867 | 1 113 | ||||||
| 9.12.2009 | 184.50 | -1.86% | 1 490 862 | 8 134 | 183.00 | -1.61% | 403 180 | 2 174 | ||||||
| 8.12.2009 | 188.00 | +0.19% | 1 998 105 | 10 756 | 186.00 | -1.27% | 170 924 | 911 | ||||||
| 7.12.2009 | 187.65 | +0.62% | 570 726 | 3 037 | 188.40 | -0.79% | 74 643 | 398 | ||||||
| 4.12.2009 | 186.50 | -1.71% | 3 070 856 | 16 436 | 189.90 | 0.00% | 195 290 | 1 036 | ||||||
| 3.12.2009 | 189.75 | -0.60% | 440 508 | 2 337 | 189.90 | +0.74% | 127 653 | 676 | ||||||
| 2.12.2009 | 190.90 | -0.10% | 4 323 660 | 22 870 | 188.50 | -2.78% | 184 356 | 971 | ||||||
| 1.12.2009 | 191.10 | +2.74% | 2 469 681 | 12 844 | 193.90 | +1.52% | 200 090 | 1 035 | ||||||
| 30.11.2009 | 186.00 | -2.37% | 1 362 847 | 7 176 | 191.00 | -0.52% | 202 982 | 1 063 | ||||||
| 27.11.2009 | 190.51 | -1.93% | 3 166 640 | 16 880 | 192.00 | +1.00% | 932 878 | 4 956 | ||||||
| 26.11.2009 | 194.26 | -3.02% | 7 432 426 | 37 980 | 190.10 | -4.95% | 740 055 | 3 831 | ||||||
| 25.11.2009 | 200.30 | -1.57% | 2 172 300 | 10 679 | 200.00 | -2.44% | 490 668 | 2 435 | ||||||
| 24.11.2009 | 203.50 | -3.51% | 2 785 035 | 13 527 | 205.00 | -3.71% | 928 761 | 4 534 | ||||||
| 23.11.2009 | 210.90 | -0.05% | 9 805 695 | 46 299 | 212.90 | +1.28% | 1 618 331 | 7 633 | ||||||
| 20.11.2009 | 211.00 | +9.04% | 26 305 849 | 125 256 | 210.20 | +10.05% | 5 296 356 | 25 458 | ||||||
| 19.11.2009 | 193.50 | -1.78% | 4 990 606 | 26 200 | 191.00 | -4.60% | 971 694 | 5 057 | ||||||
| 18.11.2009 | 197.00 | -2.48% | 4 018 440 | 20 296 | 200.20 | -0.40% | 319 330 | 1 608 | ||||||
| 16.11.2009 | 202.00 | +3.59% | 3 586 699 | 17 898 | 201.00 | +2.81% | 531 421 | 2 655 | ||||||
| 13.11.2009 | 195.00 | +0.78% | 4 453 532 | 22 451 | 195.50 | +0.15% | 654 890 | 3 311 | ||||||
| 12.11.2009 | 193.50 | -0.26% | 3 660 701 | 18 849 | 195.20 | +1.14% | 540 534 | 2 785 | ||||||
| 11.11.2009 | 194.00 | +4.30% | 2 755 829 | 14 368 | 193.00 | +3.76% | 434 357 | 2 274 | ||||||
| 10.11.2009 | 186.00 | -1.59% | 1 660 319 | 8 760 | 186.00 | -1.69% | 220 135 | 1 169 | ||||||
| 9.11.2009 | 189.00 | +2.43% | 654 176 | 3 468 | 189.20 | +1.99% | 158 113 | 839 | ||||||
| 6.11.2009 | 184.51 | -3.90% | 1 601 238 | 8 556 | 185.50 | -2.88% | 461 386 | 2 465 | ||||||
| 5.11.2009 | 192.00 | +2.70% | 6 194 505 | 33 208 | 191.00 | +1.33% | 622 226 | 3 315 | ||||||
| 4.11.2009 | 186.95 | +3.57% | 1 575 507 | 8 481 | 188.50 | +3.23% | 315 566 | 1 695 | ||||||
| 3.11.2009 | 180.50 | -2.85% | 3 676 485 | 20 442 | 182.60 | -2.41% | 620 699 | 3 410 | ||||||
| 2.11.2009 | 185.80 | -2.72% | 1 858 518 | 10 017 | 187.10 | -0.48% | 624 354 | 3 398 | ||||||
| 30.10.2009 | 191.00 | +1.37% | 2 591 377 | 13 325 | 188.00 | -1.98% | 633 303 | 3 298 | ||||||
| 29.10.2009 | 188.41 | -0.86% | 7 024 351 | 38 946 | 191.80 | 0.00% | 1 598 906 | 8 773 | ||||||
| 27.10.2009 | 190.05 | -0.50% | 4 514 911 | 24 202 | 191.80 | -0.62% | 978 054 | 5 148 | ||||||
| 26.10.2009 | 191.00 | -0.44% | 2 729 412 | 14 300 | 193.00 | -2.72% | 425 481 | 2 189 | ||||||
| 23.10.2009 | 191.85 | -0.34% | 2 832 709 | 14 587 | 198.40 | +0.97% | 241 990 | 1 231 | ||||||
| 22.10.2009 | 192.50 | -0.11% | 5 576 916 | 29 221 | 196.50 | -2.48% | 518 934 | 2 673 | ||||||
| 21.10.2009 | 192.71 | -1.80% | 5 860 378 | 30 565 | 201.50 | -0.74% | 1 322 317 | 6 763 | ||||||
| 20.10.2009 | 196.25 | +1.42% | 11 288 315 | 58 116 | 203.00 | 0.00% | 1 075 148 | 5 333 | ||||||
| 19.10.2009 | 193.50 | -2.76% | 10 371 345 | 52 678 | 203.00 | -1.07% | 1 292 181 | 6 366 | ||||||
| 16.10.2009 | 199.00 | +0.51% | 14 732 198 | 71 289 | 205.20 | +0.59% | 996 214 | 4 751 | ||||||
| 15.10.2009 | 198.00 | -5.76% | 10 407 048 | 51 747 | 204.00 | -4.23% | 959 417 | 4 698 | ||||||
| 14.10.2009 | 210.10 | -3.18% | 3 966 617 | 18 222 | 213.00 | -2.29% | 962 850 | 4 431 | ||||||
| 13.10.2009 | 217.00 | -4.32% | 4 940 889 | 22 880 | 218.00 | -3.80% | 1 106 807 | 5 057 | ||||||
| 12.10.2009 | 226.80 | +2.49% | 6 829 920 | 30 263 | 226.60 | +2.30% | 522 452 | 2 317 | ||||||
| 9.10.2009 | 221.30 | -1.64% | 26 485 649 | 116 380 | 221.50 | -2.68% | 3 226 526 | 13 970 | ||||||
| 8.10.2009 | 225.00 | +15.53% | 36 250 383 | 164 533 | 227.60 | +16.30% | 5 407 408 | 24 678 | ||||||
| 7.10.2009 | 194.76 | +4.07% | 6 553 279 | 33 336 | 195.70 | +3.00% | 484 691 | 2 476 | ||||||
| 6.10.2009 | 187.15 | +1.16% | 2 592 691 | 13 850 | 190.00 | +1.39% | 468 394 | 2 487 | ||||||
| 5.10.2009 | 185.00 | +1.28% | 5 796 688 | 31 688 | 187.40 | +3.08% | 505 533 | 2 731 | ||||||
| 2.10.2009 | 182.67 | -5.84% | 12 557 297 | 68 271 | 181.80 | -6.77% | 1 181 697 | 6 379 | ||||||
| 1.10.2009 | 194.00 | -1.52% | 14 724 330 | 76 348 | 195.00 | -1.52% | 970 306 | 4 955 | ||||||
| 30.9.2009 | 197.00 | +1.03% | 8 233 686 | 41 404 | 198.00 | -0.60% | 1 441 969 | 7 202 | ||||||
| 29.9.2009 | 195.00 | -3.85% | 18 584 921 | 93 020 | 199.20 | -2.83% | 1 343 982 | 6 621 | ||||||
| 25.9.2009 | 202.80 | -11.05% | 27 207 275 | 131 633 | 205.00 | -9.29% | 2 421 613 | 11 540 | ||||||
| 24.9.2009 | 228.00 | -0.87% | 1 779 876 | 7 882 | 226.00 | -3.34% | 790 296 | 3 507 | ||||||
| 23.9.2009 | 230.00 | +0.31% | 9 452 855 | 40 981 | 233.80 | +0.56% | 902 142 | 3 878 | ||||||
| 22.9.2009 | 229.30 | +4.23% | 13 900 351 | 59 897 | 232.50 | +5.68% | 1 817 454 | 7 864 | ||||||
| 21.9.2009 | 220.00 | -1.79% | 2 230 681 | 10 128 | 220.00 | -1.35% | 551 696 | 2 513 | ||||||
| 18.9.2009 | 224.00 | -0.44% | 2 440 140 | 10 905 | 223.00 | -1.15% | 523 958 | 2 343 | ||||||
| 17.9.2009 | 225.00 | -0.97% | 7 407 241 | 32 401 | 225.60 | -0.18% | 1 938 508 | 8 405 | ||||||
| 16.9.2009 | 227.20 | +1.43% | 9 129 683 | 39 426 | ||||||||||
| 15.9.2009 | 224.00 | +0.67% | 7 238 560 | 31 970 | 227.30 | -1.81% | 576 869 | 2 551 | ||||||
| 14.9.2009 | 222.50 | -3.26% | 11 173 936 | 50 898 | 231.50 | 0.00% | 1 462 021 | 6 547 | ||||||
| 11.9.2009 | 230.00 | -3.32% | 7 787 226 | 33 608 | 231.50 | -2.11% | 1 783 566 | 7 743 | ||||||
| 10.9.2009 | 237.90 | -1.20% | 14 627 431 | 61 548 | 236.50 | -2.63% | 2 608 022 | 11 019 | ||||||
| 9.9.2009 | 240.80 | -2.51% | 21 805 990 | 93 541 | 242.90 | -0.86% | 2 937 230 | 12 667 | ||||||
| 8.9.2009 | 247.00 | +2.96% | 14 834 478 | 60 130 | 245.00 | +0.78% | 2 056 748 | 8 297 | ||||||
| 7.9.2009 | 239.90 | +6.06% | 11 990 350 | 50 931 | 243.10 | +6.39% | 2 336 446 | 9 835 | ||||||
| 4.9.2009 | 226.20 | +4.82% | 22 892 294 | 98 626 | 228.50 | +4.77% | 4 366 192 | 18 708 | ||||||
| 3.9.2009 | 215.80 | +14.42% | 28 894 798 | 135 039 | 218.10 | +13.59% | 4 331 440 | 20 330 | ||||||
| 2.9.2009 | 188.60 | -8.45% | 15 210 020 | 79 885 | 192.00 | -6.66% | 2 596 506 | 13 551 | ||||||
| 1.9.2009 | 206.00 | -8.85% | 30 339 876 | 144 943 | 205.70 | -7.55% | 6 532 203 | 31 484 | ||||||
| 31.8.2009 | 226.00 | -14.26% | 35 051 198 | 152 077 | 222.50 | -15.40% | 5 301 192 | 22 931 | ||||||
| 28.8.2009 | 263.60 | -6.86% | 24 464 427 | 92 195 | 263.00 | -6.10% | 4 835 199 | 18 130 | ||||||
| 27.8.2009 | 283.00 | -1.29% | 18 789 584 | 66 136 | 280.10 | -6.60% | 4 655 760 | 16 385 | ||||||
| 26.8.2009 | 286.70 | -4.11% | 22 145 969 | 75 774 | 299.90 | -1.32% | 3 602 666 | 12 186 | ||||||
| 25.8.2009 | 299.00 | -0.99% | 24 301 398 | 81 588 | 303.90 | +1.27% | 2 410 138 | 8 070 | ||||||
| 24.8.2009 | 302.00 | +11.03% | 36 168 784 | 124 175 | 300.10 | +7.18% | 4 835 879 | 16 355 | ||||||
| 21.8.2009 | 272.00 | +2.41% | 12 183 928 | 44 635 | 280.00 | +1.49% | 1 642 107 | 5 956 | ||||||
| 20.8.2009 | 265.60 | +1.76% | 13 861 086 | 50 533 | 275.90 | +3.33% | 1 347 370 | 4 908 | ||||||
| 19.8.2009 | 261.00 | -1.55% | 11 221 323 | 42 906 | 267.00 | -1.66% | 1 917 844 | 7 270 | ||||||
| 18.8.2009 | 265.10 | +6.08% | 14 989 030 | 56 132 | 271.50 | +7.74% | 4 048 463 | 14 987 | ||||||
| 17.8.2009 | 249.90 | -6.51% | 18 210 735 | 72 806 | 252.00 | -5.48% | 3 179 690 | 12 664 | ||||||
| 14.8.2009 | 267.30 | +3.16% | 26 552 201 | 96 505 | 266.60 | +0.19% | 5 216 558 | 18 843 | ||||||
| 13.8.2009 | 259.10 | -1.11% | 59 843 179 | 210 292 | 266.10 | -6.96% | 11 382 665 | 39 304 | ||||||
| 12.8.2009 | 262.00 | +18.66% | 42 074 241 | 168 367 | 286.00 | +30.30% | 5 664 853 | 22 470 | ||||||
| 11.8.2009 | 220.80 | +11.54% | 31 874 925 | 144 517 | 219.50 | +9.75% | 3 716 369 | 16 969 | ||||||
| 10.8.2009 | 197.96 | -0.15% | 2 496 805 | 12 490 | 200.00 | +1.27% | 592 254 | 2 948 | ||||||
| 7.8.2009 | 198.25 | -0.48% | 4 588 565 | 23 131 | 197.50 | -0.25% | 780 023 | 3 934 | ||||||
| 6.8.2009 | 199.21 | -0.99% | 5 405 081 | 26 654 | 198.00 | -1.25% | 980 291 | 4 845 | ||||||
| 5.8.2009 | 201.20 | +3.98% | 15 571 597 | 77 922 | 200.50 | +2.30% | 919 027 | 4 626 | ||||||
| 4.8.2009 | 193.50 | -4.21% | 9 624 252 | 49 105 | 196.00 | -3.92% | 1 826 882 | 9 288 | ||||||
| 3.8.2009 | 202.00 | +12.22% | 21 346 023 | 106 367 | 204.00 | +12.71% | 4 718 827 | 23 932 | ||||||
| 31.7.2009 | 180.00 | +12.50% | 13 773 849 | 77 706 | 181.00 | +13.05% | 2 865 205 | 16 352 | ||||||
| 30.7.2009 | 160.00 | 0.00% | 1 353 279 | 8 435 | 160.10 | +0.76% | 155 116 | 968 | ||||||
| 29.7.2009 | 160.00 | +1.72% | 235 184 | 1 472 | 158.90 | +1.73% | 27 972 | 176 | ||||||
| 28.7.2009 | 157.29 | -0.71% | 560 432 | 3 560 | 156.20 | -3.46% | 305 211 | 1 915 | ||||||
| 27.7.2009 | 158.41 | -0.68% | 459 029 | 2 909 | 161.80 | +1.95% | 383 829 | 2 422 | ||||||
| 24.7.2009 | 159.50 | -0.16% | 1 272 660 | 8 011 | 158.70 | -0.75% | 300 282 | 1 870 | ||||||
| 23.7.2009 | 159.75 | +5.79% | 991 429 | 6 202 | 159.90 | +1.07% | 318 338 | 2 004 | ||||||
| 22.7.2009 | 151.00 | -6.50% | 467 558 | 2 934 | 158.20 | -1.49% | 295 967 | 1 862 | ||||||
| 21.7.2009 | 161.50 | -0.39% | 1 629 137 | 10 092 | 160.60 | -2.49% | 299 996 | 1 851 | ||||||
| 20.7.2009 | 162.14 | +1.18% | 1 145 353 | 7 043 | 164.70 | +1.35% | 322 775 | 1 991 | ||||||
| 17.7.2009 | 160.25 | -0.59% | 780 110 | 4 812 | 162.50 | +0.25% | 195 095 | 1 199 | ||||||
| 16.7.2009 | 161.20 | +8.74% | 5 252 315 | 33 752 | 162.10 | +5.40% | 788 491 | 5 013 | ||||||
| 15.7.2009 | 148.25 | +0.85% | 1 124 740 | 7 638 | 153.80 | +5.34% | 357 787 | 2 381 | ||||||
| 14.7.2009 | 147.00 | +4.15% | 1 238 897 | 8 540 | 146.00 | +2.17% | 668 913 | 4 568 | ||||||
| 13.7.2009 | 141.14 | -2.66% | 486 300 | 3 535 | 142.90 | -1.45% | 240 100 | 1 725 | ||||||
| 10.7.2009 | 145.00 | -2.52% | 1 538 782 | 10 855 | 145.00 | -3.33% | 240 785 | 1 655 | ||||||
| 9.7.2009 | 148.75 | -1.82% | 1 152 211 | 7 732 | 150.00 | 0.00% | 376 143 | 2 481 | ||||||
| 8.7.2009 | 151.51 | +3.77% | 597 961 | 4 019 | 150.00 | +0.67% | 120 141 | 796 | ||||||
| 7.7.2009 | 146.00 | -5.20% | 593 226 | 4 004 | 149.00 | -2.61% | 106 620 | 710 | ||||||
| 3.7.2009 | 154.01 | +1.32% | 625 879 | 4 093 | 153.00 | +0.99% | 57 090 | 374 | ||||||
| 2.7.2009 | 152.01 | +1.00% | 211 068 | 1 407 | 151.50 | -0.33% | 44 244 | 291 | ||||||
| 1.7.2009 | 150.50 | +0.26% | 354 282 | 2 359 | 152.00 | -0.85% | 109 969 | 714 | ||||||
| 30.6.2009 | 150.11 | -5.30% | 883 160 | 5 809 | 153.30 | -2.79% | 526 606 | 3 383 | ||||||
| 29.6.2009 | 158.51 | -2.87% | 1 034 524 | 6 485 | 157.70 | -3.25% | 59 836 | 378 | ||||||
| 26.6.2009 | 163.20 | +3.60% | 949 847 | 5 870 | 163.00 | +1.43% | 155 836 | 966 | ||||||
| 25.6.2009 | 157.53 | -0.30% | 365 823 | 2 300 | 160.70 | -1.95% | 167 859 | 1 040 | ||||||
| 24.6.2009 | 158.01 | -3.06% | 1 250 042 | 7 718 | 163.90 | -1.56% | 1 063 194 | 6 397 | ||||||
| 23.6.2009 | 163.00 | +2.77% | 5 390 551 | 32 455 | 166.50 | +11.00% | 2 086 477 | 12 591 | ||||||
| 22.6.2009 | 158.61 | -1.23% | 858 712 | 5 381 | 150.00 | -7.75% | 521 606 | 3 191 | ||||||
| 19.6.2009 | 160.58 | +4.65% | 3 016 228 | 19 174 | 162.60 | +5.52% | 768 231 | 4 800 | ||||||
| 18.6.2009 | 153.45 | -4.68% | 2 632 611 | 17 128 | 154.10 | -3.69% | 274 049 | 1 779 | ||||||
| 17.6.2009 | 160.99 | -5.88% | 4 415 132 | 27 539 | 160.00 | -7.46% | 667 509 | 4 152 | ||||||
| 16.6.2009 | 171.05 | -4.17% | 2 756 856 | 16 157 | 172.90 | -3.52% | 286 375 | 1 653 | ||||||
| 15.6.2009 | 178.50 | +1.42% | 1 880 733 | 10 463 | ||||||||||
| 12.6.2009 | 176.00 | -1.64% | 1 895 657 | 10 739 | 175.80 | -2.82% | 364 153 | 2 068 | ||||||
| 11.6.2009 | 178.94 | -1.96% | 1 900 344 | 10 799 | 180.90 | -1.42% | 835 240 | 4 695 | ||||||
| 10.6.2009 | 182.51 | -1.35% | 3 772 467 | 20 571 | 183.50 | +1.55% | 274 603 | 1 515 | ||||||
| 9.6.2009 | 185.00 | +5.08% | 2 344 558 | 12 886 | 180.70 | +2.09% | 149 573 | 832 | ||||||
| 8.6.2009 | 176.05 | -2.73% | 756 754 | 4 274 | 177.00 | -2.21% | 158 188 | 885 | ||||||
| 5.6.2009 | 181.00 | +1.69% | 1 718 856 | 9 532 | 181.00 | +2.26% | 252 821 | 1 408 | ||||||
| 4.6.2009 | 178.00 | -1.93% | 2 749 578 | 15 597 | 177.00 | -1.61% | 195 292 | 1 101 | ||||||
| 3.6.2009 | 181.50 | +1.85% | 2 204 061 | 12 282 | 179.90 | -0.22% | 289 376 | 1 607 | ||||||
| 2.6.2009 | 178.20 | +0.25% | 1 692 074 | 9 505 | 180.30 | +1.81% | 367 671 | 2 043 | ||||||
| 1.6.2009 | 177.75 | -0.40% | 2 403 752 | 13 437 | 177.10 | -0.45% | 212 661 | 1 188 | ||||||
| ||||||||||||||
