PHILIP MORRIS ČR A.S., The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - PHILIP MORRIS ČR A | ||||||||||||||
  Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.3.2015 | 11 250.00 | +0.09% | 1 483 660 | 132 | 11 250.00 | +0.18% | 370 908 | 33 | ||||||
| 12.3.2015 | 11 240.00 | +1.58% | 5 689 328 | 507 | 11 230.00 | -0.08% | 190 771 | 17 | ||||||
| 11.3.2015 | 11 065.00 | +0.05% | 3 092 161 | 278 | 11 239.00 | +0.17% | 78 544 | 7 | ||||||
| 10.3.2015 | 11 060.00 | -1.07% | 14 679 911 | 1 308 | 11 220.00 | -0.18% | 859 465 | 77 | ||||||
| 9.3.2015 | 11 180.00 | +0.63% | 13 287 399 | 1 184 | 11 240.00 | 0.00% | 336 000 | 30 | ||||||
| 6.3.2015 | 11 110.00 | -1.24% | 7 559 355 | 676 | 11 240.00 | -0.18% | 3 355 461 | 298 | ||||||
| 5.3.2015 | 11 250.00 | -0.35% | 24 482 025 | 2 172 | 11 260.00 | -0.62% | 248 173 | 22 | ||||||
| 4.3.2015 | 11 290.00 | -0.53% | 20 583 798 | 1 825 | 11 330.00 | -0.09% | 237 066 | 21 | ||||||
| 3.3.2015 | 11 350.00 | -0.19% | 3 799 921 | 335 | 11 340.00 | +0.09% | 770 450 | 68 | ||||||
| 2.3.2015 | 11 372.00 | +0.02% | 7 903 492 | 696 | 11 330.00 | -0.17% | 600 705 | 53 | ||||||
| 27.2.2015 | 11 370.00 | +0.13% | 5 965 831 | 526 | 11 349.00 | +0.08% | 871 477 | 77 | ||||||
| 26.2.2015 | 11 355.00 | +0.51% | 21 636 345 | 1 916 | 11 340.00 | +0.53% | 1 195 647 | 106 | ||||||
| 25.2.2015 | 11 297.00 | +0.07% | 12 235 942 | 1 088 | 11 280.00 | +0.27% | 1 715 877 | 153 | ||||||
| 24.2.2015 | 11 289.00 | +0.39% | 13 874 024 | 1 237 | 11 250.00 | +0.45% | 806 517 | 72 | ||||||
| 23.2.2015 | 11 245.00 | +0.72% | 7 342 354 | 656 | 11 200.00 | +0.45% | 682 017 | 61 | ||||||
| 20.2.2015 | 11 165.00 | +0.25% | 6 172 098 | 554 | 11 150.00 | +0.32% | 523 036 | 47 | ||||||
| 19.2.2015 | 11 137.00 | +1.25% | 3 340 450 | 301 | 11 114.50 | 0.00% | 253 575 | 23 | ||||||
| 18.2.2015 | 11 000.00 | +0.92% | 4 000 591 | 364 | 11 115.00 | +0.34% | 618 252 | 56 | ||||||
| 17.2.2015 | 10 900.00 | -2.01% | 13 991 874 | 1 272 | 11 077.00 | -0.39% | 2 137 296 | 193 | ||||||
| 16.2.2015 | 11 124.00 | -0.13% | 10 454 044 | 942 | 11 120.00 | +0.82% | 543 270 | 49 | ||||||
| 13.2.2015 | 11 138.00 | +0.35% | 13 300 882 | 1 198 | 11 030.00 | -0.27% | 1 850 398 | 167 | ||||||
| 12.2.2015 | 11 099.00 | +1.27% | 9 348 941 | 845 | 11 060.00 | +0.09% | 1 346 025 | 122 | ||||||
| 11.2.2015 | 10 960.00 | -0.27% | 2 578 360 | 235 | 11 050.00 | 0.00% | 0 | 0 | ||||||
| 10.2.2015 | 10 990.00 | +0.09% | 6 894 952 | 627 | 11 059.50 | +0.65% | 626 586 | 57 | ||||||
| 9.2.2015 | 10 980.00 | +0.40% | 10 536 230 | 961 | 10 988.00 | +0.35% | 1 139 568 | 104 | ||||||
| 6.2.2015 | 10 936.00 | +0.16% | 9 421 779 | 862 | 10 950.00 | +0.46% | 273 274 | 25 | ||||||
| 5.2.2015 | 10 918.00 | +0.17% | 1 718 700 | 158 | 10 900.00 | -0.18% | 65 495 | 6 | ||||||
| 4.2.2015 | 10 900.00 | +0.04% | 5 743 024 | 527 | 10 920.00 | +0.26% | 654 860 | 60 | ||||||
| 3.2.2015 | 10 896.00 | +0.82% | 661 504 | 61 | 10 891.70 | +0.44% | 934 639 | 86 | ||||||
| 2.2.2015 | 10 807.00 | -1.28% | 11 990 931 | 1 104 | 10 844.40 | -0.91% | 1 624 548 | 149 | ||||||
| 30.1.2015 | 10 947.00 | +1.31% | 6 584 638 | 604 | 10 943.90 | +0.87% | 739 432 | 68 | ||||||
| 29.1.2015 | 10 805.00 | +0.46% | 5 933 887 | 549 | 10 850.00 | -0.37% | 119 300 | 11 | ||||||
| 28.1.2015 | 10 755.00 | -0.42% | 11 297 281 | 1 045 | 10 890.00 | +0.53% | 594 296 | 55 | ||||||
| 27.1.2015 | 10 800.00 | -0.18% | 11 859 457 | 1 093 | 10 833.10 | -0.15% | 2 104 258 | 194 | ||||||
| 26.1.2015 | 10 820.00 | +0.19% | 7 242 630 | 671 | 10 849.90 | -0.37% | 205 692 | 19 | ||||||
| 23.1.2015 | 10 800.00 | -0.17% | 2 964 226 | 274 | 10 890.00 | -0.29% | 348 253 | 32 | ||||||
| 22.1.2015 | 10 818.00 | -0.41% | 1 064 331 | 98 | 10 922.00 | +0.10% | 589 047 | 54 | ||||||
| 21.1.2015 | 10 863.00 | +0.12% | 11 820 868 | 1 082 | 10 911.00 | +0.84% | 969 205 | 89 | ||||||
| 20.1.2015 | 10 850.00 | +0.09% | 19 650 712 | 1 813 | 10 820.00 | +0.06% | 302 694 | 28 | ||||||
| 19.1.2015 | 10 840.00 | +0.14% | 4 213 798 | 390 | 10 813.80 | 0.00% | 410 004 | 38 | ||||||
| 16.1.2015 | 10 825.00 | +0.51% | 2 718 040 | 252 | 10 813.80 | +0.22% | 302 664 | 28 | ||||||
| 15.1.2015 | 10 770.00 | -0.26% | 8 941 803 | 830 | 10 789.80 | 0.00% | 194 037 | 18 | ||||||
| 14.1.2015 | 10 798.00 | -0.19% | 10 384 765 | 962 | 10 790.00 | -0.32% | 389 161 | 36 | ||||||
| 13.1.2015 | 10 819.00 | +0.18% | 10 249 042 | 949 | 10 825.00 | +0.70% | 248 735 | 23 | ||||||
| 12.1.2015 | 10 800.00 | +0.47% | 9 479 610 | 878 | 10 750.10 | -0.46% | 1 328 170 | 123 | ||||||
| 9.1.2015 | 10 750.00 | -1.01% | 3 842 359 | 357 | 10 800.00 | -0.45% | 453 502 | 42 | ||||||
| 8.1.2015 | 10 860.00 | +0.54% | 28 311 491 | 2 617 | 10 849.00 | +0.47% | 842 166 | 78 | ||||||
| 7.1.2015 | 10 802.00 | +0.02% | 18 395 260 | 1 706 | 10 798.00 | -0.01% | 376 401 | 35 | ||||||
| 6.1.2015 | 10 800.00 | +0.47% | 23 099 011 | 2 141 | 10 799.00 | +0.64% | 471 401 | 44 | ||||||
| 5.1.2015 | 10 750.00 | -0.19% | 6 474 179 | 602 | 10 730.00 | -0.28% | 569 226 | 53 | ||||||
| 2.1.2015 | 10 770.00 | 0.00% | 13 637 353 | 1 265 | 10 760.00 | -0.18% | 637 152 | 59 | ||||||
| 31.12.2014 | 10 779.00 | +0.01% | 268 808 | 25 | ||||||||||
| 30.12.2014 | 10 820.00 | +1.32% | 18 603 634 | 1 729 | 10 778.00 | +1.12% | 1 632 547 | 152 | ||||||
| 29.12.2014 | 10 679.00 | +0.46% | 1 511 295 | 142 | 10 659.00 | +0.18% | 788 188 | 74 | ||||||
| 23.12.2014 | 10 630.00 | +0.14% | 6 763 107 | 637 | 10 639.60 | +0.67% | 772 371 | 73 | ||||||
| 22.12.2014 | 10 615.00 | +0.71% | 8 066 645 | 763 | 10 569.00 | +1.07% | 567 868 | 54 | ||||||
| 19.12.2014 | 10 540.00 | +1.36% | 33 641 728 | 3 207 | 10 457.10 | +0.65% | 1 130 944 | 108 | ||||||
| 18.12.2014 | 10 399.00 | +0.96% | 3 367 184 | 325 | 10 390.00 | +0.05% | 259 275 | 25 | ||||||
| 17.12.2014 | 10 300.00 | +0.96% | 10 799 468 | 1 048 | 10 384.90 | +0.82% | 463 492 | 45 | ||||||
| 16.12.2014 | 10 202.00 | -1.56% | 20 404 818 | 1 981 | 10 300.00 | -0.77% | 1 488 848 | 144 | ||||||
| 15.12.2014 | 10 364.00 | -0.15% | 15 417 839 | 1 483 | 10 380.00 | -0.10% | 363 471 | 35 | ||||||
| 12.12.2014 | 10 380.00 | +0.28% | 2 140 307 | 206 | 10 390.00 | -0.48% | 41 552 | 4 | ||||||
| 11.12.2014 | 10 351.00 | -0.76% | 5 843 335 | 561 | 10 440.00 | -0.19% | 104 010 | 10 | ||||||
| 10.12.2014 | 10 430.00 | +0.77% | 3 391 846 | 326 | 10 460.00 | +0.92% | 125 486 | 12 | ||||||
| 9.12.2014 | 10 350.00 | -0.19% | 10 303 269 | 995 | 10 365.00 | -1.00% | 436 633 | 42 | ||||||
| 8.12.2014 | 10 370.00 | -0.14% | 10 772 144 | 1 037 | 10 469.80 | +0.39% | 478 496 | 46 | ||||||
| 5.12.2014 | 10 385.00 | 0.00% | 4 361 875 | 419 | 10 428.80 | +0.10% | 595 321 | 57 | ||||||
| 4.12.2014 | 10 385.00 | +0.34% | 4 946 365 | 476 | 10 418.00 | -0.12% | 436 594 | 42 | ||||||
| 3.12.2014 | 10 350.00 | 0.00% | 32 930 070 | 3 182 | 10 430.00 | +0.63% | 1 017 928 | 98 | ||||||
| 2.12.2014 | 10 350.00 | +0.49% | 17 451 982 | 1 694 | 10 365.00 | +0.14% | 1 237 685 | 120 | ||||||
| 1.12.2014 | 10 300.00 | -0.09% | 15 848 464 | 1 534 | 10 350.00 | +0.19% | 1 571 982 | 152 | ||||||
| 28.11.2014 | 10 309.00 | +0.58% | 9 601 468 | 933 | 10 330.00 | +0.68% | 1 463 045 | 142 | ||||||
| 27.11.2014 | 10 250.00 | +0.85% | 9 675 383 | 944 | 10 260.00 | +0.68% | 1 150 253 | 112 | ||||||
| 26.11.2014 | 10 164.00 | +0.14% | 3 661 520 | 359 | 10 191.00 | +0.29% | 254 775 | 25 | ||||||
| 25.11.2014 | 10 150.00 | -1.17% | 9 829 210 | 966 | 10 161.10 | -0.55% | 274 521 | 27 | ||||||
| 24.11.2014 | 10 270.00 | +1.67% | 3 684 205 | 360 | 10 217.80 | +0.71% | 153 082 | 15 | ||||||
| 21.11.2014 | 10 101.00 | +0.88% | 32 489 187 | 3 231 | 10 146.00 | +0.22% | 743 969 | 74 | ||||||
| 20.11.2014 | 10 013.00 | +0.10% | 5 084 075 | 506 | 10 123.90 | +0.64% | 303 559 | 30 | ||||||
| 19.11.2014 | 10 003.00 | -0.47% | 7 785 526 | 776 | 10 060.00 | -0.82% | 634 406 | 63 | ||||||
| 18.11.2014 | 10 050.00 | -1.77% | 23 367 677 | 2 304 | 10 143.60 | -1.33% | 1 417 485 | 140 | ||||||
| 14.11.2014 | 10 260.00 | +0.10% | 30 970 093 | 3 012 | 10 280.00 | +0.19% | 863 809 | 84 | ||||||
| 13.11.2014 | 10 250.00 | +2.50% | 40 038 651 | 3 946 | 10 260.00 | +2.61% | 2 060 105 | 203 | ||||||
| 12.11.2014 | 10 000.00 | +0.20% | 16 250 801 | 1 626 | 9 999.00 | -0.01% | 1 846 987 | 185 | ||||||
| 11.11.2014 | 9 980.00 | 0.00% | 7 099 508 | 712 | 10 000.00 | -0.12% | 709 571 | 71 | ||||||
| 10.11.2014 | 9 980.00 | +1.78% | 15 556 350 | 1 561 | 10 012.00 | +1.07% | 698 496 | 70 | ||||||
| 7.11.2014 | 9 805.00 | +0.67% | 34 048 669 | 3 478 | 9 906.00 | +1.18% | 1 399 068 | 142 | ||||||
| 6.11.2014 | 9 740.00 | +0.72% | 26 926 559 | 2 762 | 9 790.90 | +0.92% | 2 278 267 | 233 | ||||||
| 5.11.2014 | 9 670.00 | -1.09% | 43 089 880 | 4 416 | 9 701.40 | -1.57% | 3 202 970 | 327 | ||||||
| 4.11.2014 | 9 777.00 | -0.94% | 52 454 231 | 5 336 | 9 856.00 | -0.94% | 2 958 605 | 300 | ||||||
| 3.11.2014 | 9 870.00 | +0.19% | 34 139 273 | 3 455 | 9 949.90 | +0.45% | 1 394 539 | 141 | ||||||
| 31.10.2014 | 9 851.00 | -0.46% | 36 365 412 | 3 682 | 9 905.80 | -0.27% | 2 028 517 | 205 | ||||||
| 30.10.2014 | 9 897.00 | -0.52% | 17 575 603 | 1 774 | 9 932.90 | -0.25% | 1 964 475 | 198 | ||||||
| 29.10.2014 | 9 949.00 | +0.04% | 20 739 340 | 2 084 | 9 957.70 | -0.08% | 1 515 231 | 152 | ||||||
| 27.10.2014 | 9 945.00 | -0.55% | 15 702 253 | 1 577 | 9 966.10 | -0.70% | 1 378 648 | 138 | ||||||
| 24.10.2014 | 10 000.00 | +0.02% | 12 979 648 | 1 298 | 10 036.00 | +0.46% | 140 372 | 14 | ||||||
| 23.10.2014 | 9 998.00 | -0.01% | 22 623 008 | 2 263 | 9 990.00 | -0.48% | 490 089 | 49 | ||||||
| 22.10.2014 | 9 999.00 | -0.01% | 13 788 415 | 1 379 | 10 038.00 | +0.48% | 600 759 | 60 | ||||||
| 21.10.2014 | 10 000.00 | +0.49% | 23 109 368 | 2 310 | 9 990.00 | +0.07% | 330 465 | 33 | ||||||
| 20.10.2014 | 9 951.00 | -0.18% | 6 705 608 | 673 | 9 983.10 | -0.14% | 1 396 061 | 140 | ||||||
| 17.10.2014 | 9 969.00 | -0.31% | 25 492 299 | 2 548 | 9 997.00 | +0.07% | 1 860 268 | 186 | ||||||
| 16.10.2014 | 10 000.00 | +1.20% | 20 547 748 | 2 063 | 9 990.00 | +0.57% | 1 471 250 | 148 | ||||||
| 15.10.2014 | 9 881.00 | -0.09% | 29 053 911 | 2 936 | 9 933.50 | +0.14% | 2 916 973 | 294 | ||||||
| 14.10.2014 | 9 890.00 | +0.03% | 21 749 152 | 2 198 | 9 920.00 | -0.18% | 2 278 738 | 229 | ||||||
| 13.10.2014 | 9 887.00 | -0.93% | 28 118 948 | 2 841 | 9 937.60 | -1.61% | 5 997 527 | 602 | ||||||
| 10.10.2014 | 9 980.00 | -0.59% | 22 882 314 | 2 288 | 10 100.00 | 0.00% | 554 358 | 55 | ||||||
| 9.10.2014 | 10 039.00 | +1.64% | 35 515 176 | 3 545 | 10 100.00 | +0.46% | 2 068 433 | 205 | ||||||
| 8.10.2014 | 9 877.00 | -1.38% | 77 827 395 | 7 844 | 10 053.90 | -0.31% | 7 169 786 | 718 | ||||||
| 7.10.2014 | 10 015.00 | -0.74% | 28 551 972 | 2 836 | 10 085.00 | -0.64% | 2 489 042 | 247 | ||||||
| 6.10.2014 | 10 090.00 | -0.70% | 18 922 282 | 1 870 | 10 150.10 | -0.49% | 2 170 798 | 214 | ||||||
| 3.10.2014 | 10 161.00 | -0.09% | 27 069 655 | 2 654 | 10 200.00 | +0.12% | 1 246 267 | 122 | ||||||
| 2.10.2014 | 10 170.00 | -0.25% | 19 980 980 | 1 962 | 10 187.40 | -0.33% | 3 632 487 | 356 | ||||||
| 1.10.2014 | 10 195.00 | -0.05% | 7 945 410 | 779 | 10 221.60 | +0.04% | 500 625 | 49 | ||||||
| 30.9.2014 | 10 200.00 | 0.00% | 23 640 960 | 2 318 | 10 217.30 | +0.02% | 991 074 | 97 | ||||||
| 29.9.2014 | 10 200.00 | +0.24% | 11 858 777 | 1 163 | 10 215.10 | -0.05% | 1 082 161 | 106 | ||||||
| 26.9.2014 | 10 176.00 | -0.24% | 16 521 342 | 1 620 | 10 220.70 | -1.06% | 981 577 | 96 | ||||||
| 25.9.2014 | 10 200.00 | +0.63% | 23 846 149 | 2 338 | 10 329.70 | +1.76% | 463 339 | 45 | ||||||
| 24.9.2014 | 10 136.00 | -1.40% | 32 817 281 | 3 221 | 10 151.00 | -1.59% | 3 874 529 | 379 | ||||||
| 23.9.2014 | 10 280.00 | -0.10% | 19 098 009 | 1 858 | 10 314.70 | -0.62% | 1 320 648 | 128 | ||||||
| 22.9.2014 | 10 290.00 | -0.19% | 69 472 942 | 6 738 | 10 378.70 | -0.24% | 3 308 546 | 320 | ||||||
| 19.9.2014 | 10 310.00 | -0.77% | 32 227 691 | 3 119 | 10 404.00 | -0.20% | 3 026 605 | 291 | ||||||
| 18.9.2014 | 10 390.00 | +0.14% | 12 889 092 | 1 241 | 10 425.00 | -0.24% | 271 450 | 26 | ||||||
| 17.9.2014 | 10 375.00 | -0.06% | 10 749 260 | 1 035 | 10 450.00 | +0.48% | 260 250 | 25 | ||||||
| 16.9.2014 | 10 381.00 | -0.71% | 10 710 282 | 1 029 | 10 400.00 | -0.95% | 1 264 258 | 121 | ||||||
| 15.9.2014 | 10 455.00 | -0.43% | 6 443 197 | 616 | 10 500.00 | -0.38% | 966 585 | 92 | ||||||
| 12.9.2014 | 10 500.00 | 0.00% | 7 552 618 | 718 | 10 540.00 | -0.27% | 337 911 | 32 | ||||||
| 11.9.2014 | 10 500.00 | -0.18% | 7 721 543 | 735 | 10 568.60 | -0.02% | 126 326 | 12 | ||||||
| 10.9.2014 | 10 519.00 | -0.48% | 10 151 234 | 964 | 10 571.00 | -0.26% | 434 075 | 41 | ||||||
| 9.9.2014 | 10 570.00 | +0.54% | 2 578 585 | 244 | 10 599.00 | -0.01% | 200 354 | 19 | ||||||
| 8.9.2014 | 10 513.00 | -0.54% | 15 651 734 | 1 485 | 10 600.00 | 0.00% | 454 465 | 43 | ||||||
| 5.9.2014 | 10 570.00 | +0.37% | 2 341 329 | 221 | 10 600.00 | 0.00% | 116 374 | 11 | ||||||
| 4.9.2014 | 10 531.00 | -0.25% | 9 464 203 | 894 | 10 600.00 | 0.00% | 541 361 | 51 | ||||||
| 3.9.2014 | 10 557.00 | +0.07% | 5 755 212 | 543 | 10 600.00 | +0.27% | 318 075 | 30 | ||||||
| 2.9.2014 | 10 550.00 | +0.96% | 37 799 847 | 3 584 | 10 571.00 | +0.58% | 1 089 026 | 103 | ||||||
| 1.9.2014 | 10 450.00 | +0.37% | 282 932 | 27 | 10 510.00 | +0.33% | 293 840 | 28 | ||||||
| 29.8.2014 | 10 411.00 | -0.37% | 4 259 032 | 407 | 10 475.50 | -0.23% | 1 196 814 | 114 | ||||||
| 28.8.2014 | 10 450.00 | -0.47% | 5 420 928 | 517 | 10 499.90 | -0.45% | 356 925 | 34 | ||||||
| 27.8.2014 | 10 499.00 | -0.01% | 2 522 027 | 240 | 10 547.60 | +0.31% | 431 294 | 41 | ||||||
| 26.8.2014 | 10 500.00 | +0.09% | 4 021 551 | 383 | 10 515.00 | +0.05% | 105 181 | 10 | ||||||
| 25.8.2014 | 10 491.00 | +0.01% | 3 004 850 | 286 | 10 510.00 | +0.10% | 52 550 | 5 | ||||||
| 22.8.2014 | 10 490.00 | +0.05% | 8 863 814 | 844 | 10 500.00 | +0.21% | 115 580 | 11 | ||||||
| 21.8.2014 | 10 485.00 | -0.14% | 1 311 920 | 125 | 10 478.00 | +0.08% | 115 238 | 11 | ||||||
| 20.8.2014 | 10 500.00 | +0.16% | 5 589 331 | 533 | 10 470.00 | +0.65% | 378 838 | 36 | ||||||
| 19.8.2014 | 10 483.00 | +0.94% | 39 675 796 | 3 782 | 10 402.00 | -0.18% | 1 597 549 | 152 | ||||||
| 18.8.2014 | 10 385.00 | -0.50% | 7 487 181 | 720 | 10 421.00 | +0.19% | 250 992 | 24 | ||||||
| 15.8.2014 | 10 437.00 | +0.36% | 4 681 037 | 449 | 10 401.00 | -0.29% | 104 325 | 10 | ||||||
| 14.8.2014 | 10 400.00 | -0.14% | 1 787 369 | 172 | 10 431.20 | -0.16% | 52 156 | 5 | ||||||
| 13.8.2014 | 10 415.00 | +0.14% | 3 122 349 | 300 | 10 447.60 | +0.47% | 260 278 | 25 | ||||||
| 12.8.2014 | 10 400.00 | 0.00% | 6 879 483 | 664 | 10 399.00 | -0.20% | 239 035 | 23 | ||||||
| 11.8.2014 | 10 400.00 | +0.48% | 2 277 750 | 219 | 10 420.00 | +0.58% | 52 085 | 5 | ||||||
| 8.8.2014 | 10 350.00 | +0.19% | 851 455 | 82 | 10 360.00 | -0.40% | 10 360 | 1 | ||||||
| 7.8.2014 | 10 330.00 | -0.29% | 2 918 978 | 282 | 10 401.60 | +0.11% | 582 036 | 56 | ||||||
| 6.8.2014 | 10 360.00 | -0.38% | 352 951 | 34 | 10 390.00 | -0.10% | 467 700 | 45 | ||||||
| 5.8.2014 | 10 400.00 | +0.39% | 291 200 | 28 | 10 400.10 | 0.00% | 353 928 | 34 | ||||||
| 4.8.2014 | 10 360.00 | +0.10% | 1 558 378 | 150 | 10 400.00 | -0.04% | 62 475 | 6 | ||||||
| 1.8.2014 | 10 350.00 | -0.48% | 5 073 886 | 488 | 10 404.00 | 0.00% | 135 632 | 13 | ||||||
| 31.7.2014 | 10 400.00 | -0.95% | 5 577 332 | 533 | 10 404.00 | -0.45% | 197 740 | 19 | ||||||
| 30.7.2014 | 10 500.00 | -0.71% | 559 623 | 53 | 10 451.00 | -0.47% | 262 015 | 25 | ||||||
| 29.7.2014 | 10 575.00 | +0.24% | 705 855 | 67 | 10 500.00 | +0.96% | 167 991 | 16 | ||||||
| 28.7.2014 | 10 550.00 | +1.28% | 2 171 530 | 207 | 10 400.10 | +0.39% | 208 884 | 20 | ||||||
| 25.7.2014 | 10 417.00 | +0.10% | 1 846 489 | 178 | 10 360.20 | -0.57% | 301 594 | 29 | ||||||
| 24.7.2014 | 10 407.00 | -0.60% | 6 391 316 | 615 | 10 419.90 | -1.65% | 706 066 | 68 | ||||||
| 23.7.2014 | 10 470.00 | -1.16% | 968 920 | 92 | 10 595.00 | +0.81% | 387 095 | 37 | ||||||
| 22.7.2014 | 10 593.00 | -0.16% | 2 619 006 | 247 | 10 509.60 | -0.76% | 126 146 | 12 | ||||||
| 21.7.2014 | 10 610.00 | -0.38% | 3 110 087 | 293 | 10 590.00 | -0.47% | 95 263 | 9 | ||||||
| 18.7.2014 | 10 650.00 | +1.87% | 14 487 655 | 1 366 | 10 640.00 | +1.82% | 1 627 163 | 154 | ||||||
| 17.7.2014 | 10 455.00 | +0.05% | 5 838 101 | 558 | 10 450.00 | +0.58% | 376 485 | 36 | ||||||
| 16.7.2014 | 10 450.00 | +0.48% | 3 996 218 | 383 | 10 390.00 | -0.01% | 208 719 | 20 | ||||||
| 15.7.2014 | 10 400.00 | +0.80% | 1 113 945 | 107 | 10 391.00 | +0.40% | 155 905 | 15 | ||||||
| 14.7.2014 | 10 317.00 | +0.16% | 4 812 739 | 462 | 10 350.00 | +0.24% | 892 469 | 86 | ||||||
| 11.7.2014 | 10 301.00 | +0.19% | 2 872 759 | 279 | 10 325.00 | +0.05% | 216 590 | 21 | ||||||
| 10.7.2014 | 10 281.00 | -1.20% | 6 060 210 | 584 | 10 320.00 | -0.27% | 51 600 | 5 | ||||||
| 9.7.2014 | 10 406.00 | +1.27% | 7 438 391 | 720 | 10 348.30 | -0.13% | 629 951 | 61 | ||||||
| 8.7.2014 | 10 276.00 | -0.73% | 7 562 960 | 733 | 10 362.00 | -0.08% | 207 657 | 20 | ||||||
| 7.7.2014 | 10 352.00 | -0.84% | 1 859 614 | 178 | 10 370.00 | -0.77% | 51 930 | 5 | ||||||
| 4.7.2014 | 10 440.00 | -0.37% | 386 553 | 37 | 10 450.00 | -0.02% | 20 815 | 2 | ||||||
| 3.7.2014 | 10 479.00 | +0.28% | 2 674 363 | 256 | 10 452.00 | +0.95% | 187 215 | 18 | ||||||
| 2.7.2014 | 10 450.00 | +0.97% | 7 697 825 | 737 | 10 354.00 | -0.01% | 1 025 553 | 99 | ||||||
| 1.7.2014 | 10 350.00 | -0.72% | 3 360 366 | 323 | 10 355.00 | +0.29% | 249 667 | 24 | ||||||
| 30.6.2014 | 10 425.00 | -0.10% | 1 397 019 | 134 | 10 325.00 | -1.04% | 831 404 | 80 | ||||||
| 27.6.2014 | 10 435.00 | +0.53% | 2 128 324 | 204 | 10 434.00 | +0.33% | 436 325 | 42 | ||||||
| 26.6.2014 | 10 380.00 | -0.57% | 6 049 816 | 583 | 10 400.00 | 0.00% | 395 585 | 38 | ||||||
| 25.6.2014 | 10 440.00 | +0.19% | 4 197 180 | 402 | 10 400.00 | 0.00% | 20 800 | 2 | ||||||
| 24.6.2014 | 10 420.00 | +0.68% | 634 600 | 61 | 10 400.00 | +0.48% | 688 938 | 66 | ||||||
| 23.6.2014 | 10 350.00 | +0.35% | 7 397 140 | 713 | 10 350.00 | -1.05% | 155 855 | 15 | ||||||
| 20.6.2014 | 10 314.00 | -1.21% | 6 861 888 | 661 | 10 460.00 | +0.58% | 145 725 | 14 | ||||||
| 19.6.2014 | 10 440.00 | 0.00% | 2 867 203 | 275 | 10 400.00 | -0.34% | 156 000 | 15 | ||||||
| 18.6.2014 | 10 440.00 | +0.14% | 1 250 908 | 120 | 10 435.00 | +0.34% | 301 811 | 29 | ||||||
| 17.6.2014 | 10 425.00 | +0.71% | 3 447 234 | 331 | 10 400.00 | -0.57% | 354 346 | 34 | ||||||
| 16.6.2014 | 10 351.00 | -0.90% | 6 096 468 | 585 | 10 460.00 | +0.20% | 104 600 | 10 | ||||||
| 13.6.2014 | 10 445.00 | +0.05% | 2 674 428 | 257 | 10 439.00 | -0.06% | 31 284 | 3 | ||||||
| 12.6.2014 | 10 440.00 | +1.06% | 10 824 668 | 1 041 | 10 445.00 | +0.44% | 343 670 | 33 | ||||||
| 11.6.2014 | 10 330.00 | -1.38% | 17 473 617 | 1 694 | 10 398.90 | -0.58% | 539 196 | 52 | ||||||
| 10.6.2014 | 10 475.00 | -0.10% | 2 654 716 | 254 | 10 460.00 | 0.00% | 94 082 | 9 | ||||||
| 9.6.2014 | 10 485.00 | +0.05% | 2 305 935 | 220 | 10 460.00 | +0.38% | 208 860 | 20 | ||||||
| 6.6.2014 | 10 480.00 | +1.06% | 8 793 745 | 840 | 10 420.00 | +0.19% | 541 220 | 52 | ||||||
| 5.6.2014 | 10 370.00 | -0.53% | 2 229 830 | 214 | 10 400.00 | 0.00% | 31 240 | 3 | ||||||
| 4.6.2014 | 10 425.00 | +0.29% | 8 286 038 | 794 | 10 400.00 | +0.01% | 499 314 | 48 | ||||||
| 3.6.2014 | 10 395.00 | +0.43% | 1 472 365 | 142 | 10 399.00 | 0.00% | 0 | 0 | ||||||
| 2.6.2014 | 10 350.00 | +0.98% | 4 402 108 | 425 | 10 400.00 | +0.48% | 186 500 | 18 | ||||||
| 30.5.2014 | 10 250.00 | -1.24% | 8 165 803 | 796 | 10 350.00 | +0.29% | 528 794 | 51 | ||||||
| ||||||||||||||
