O2 C.R., O2 CZECH REPUBLIC, A.S., The Prague Stock Exchange and RM-System - daily results
| 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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.5.2015 | 177.60 | 0.00% | 0 | 0 | 184.50 | +1.32% | 969 162 | 5 298 | ||||||
| 28.5.2015 | 177.60 | 0.00% | 8 670 815 | 46 675 | 182.10 | -0.11% | 662 404 | 3 617 | ||||||
| 27.5.2015 | 177.60 | -2.95% | 1 223 548 194 | 6 763 688 | 182.30 | +0.16% | 2 746 172 | 14 969 | ||||||
| 26.5.2015 | 183.00 | +4.51% | 380 578 369 | 2 132 307 | 182.00 | +4.60% | 1 144 428 | 6 366 | ||||||
| 25.5.2015 | 175.10 | +1.10% | 422 698 919 | 2 417 102 | 174.00 | +0.81% | 3 428 679 | 19 579 | ||||||
| 22.5.2015 | 173.20 | +0.99% | 701 250 119 | 4 052 642 | 172.60 | +0.06% | 1 325 531 | 7 649 | ||||||
| 21.5.2015 | 171.50 | -4.35% | 435 908 509 | 2 519 491 | 172.50 | -4.17% | 1 706 517 | 9 770 | ||||||
| 20.5.2015 | 179.30 | -3.21% | 119 922 431 | 663 536 | 180.00 | -3.33% | 1 905 533 | 10 535 | ||||||
| 19.5.2015 | 185.25 | +2.32% | 75 402 276 | 407 440 | 186.20 | +1.75% | 498 323 | 2 691 | ||||||
| 18.5.2015 | 181.05 | +0.58% | 109 332 861 | 603 207 | 183.00 | +0.60% | 526 390 | 2 885 | ||||||
| 15.5.2015 | 180.00 | +2.86% | 38 028 638 | 207 870 | 181.90 | +1.00% | 2 844 292 | 15 574 | ||||||
| 14.5.2015 | 175.00 | -7.16% | 75 609 374 | 424 010 | 180.10 | -3.22% | 1 643 222 | 9 054 | ||||||
| 13.5.2015 | 188.50 | -9.55% | 93 982 278 | 486 467 | 186.10 | -11.38% | 3 496 157 | 17 625 | ||||||
| 12.5.2015 | 208.40 | -3.07% | 152 977 040 | 728 365 | 210.00 | -2.33% | 1 196 572 | 5 665 | ||||||
| 11.5.2015 | 215.00 | +0.94% | 23 417 765 | 108 911 | 215.00 | +1.80% | 727 007 | 3 391 | ||||||
| 7.5.2015 | 213.00 | +3.35% | 22 139 949 | 104 724 | 211.20 | +3.02% | 996 480 | 4 731 | ||||||
| 6.5.2015 | 206.10 | +0.54% | 48 900 775 | 237 632 | 205.00 | +0.59% | 443 898 | 2 161 | ||||||
| 5.5.2015 | 205.00 | +1.69% | 48 260 019 | 236 887 | 203.80 | +1.14% | 229 645 | 1 135 | ||||||
| 4.5.2015 | 201.60 | +0.45% | 34 612 260 | 171 357 | 201.50 | +0.75% | 412 135 | 2 053 | ||||||
| 30.4.2015 | 200.70 | +2.92% | 31 617 256 | 158 031 | 200.00 | +4.17% | 924 299 | 4 670 | ||||||
| 29.4.2015 | 195.00 | -0.15% | 17 085 668 | 88 045 | 192.00 | -8.13% | 1 625 870 | 8 407 | ||||||
| 28.4.2015 | 195.30 | -3.51% | 25 784 995 | 128 999 | 209.00 | -2.70% | 3 920 849 | 18 763 | ||||||
| 27.4.2015 | 202.40 | -8.00% | 42 437 595 | 207 672 | 214.80 | -1.83% | 4 310 070 | 20 086 | ||||||
| 24.4.2015 | 220.00 | +2.18% | 97 417 500 | 444 359 | 218.80 | +1.53% | 3 175 612 | 14 612 | ||||||
| 23.4.2015 | 215.30 | -0.09% | 38 007 263 | 176 822 | 215.50 | -1.15% | 1 444 130 | 6 751 | ||||||
| 22.4.2015 | 215.50 | -0.92% | 35 931 015 | 167 320 | 218.00 | -0.37% | 2 003 887 | 9 333 | ||||||
| 21.4.2015 | 217.50 | +0.32% | 94 231 220 | 437 514 | 218.80 | +1.06% | 3 077 489 | 14 289 | ||||||
| 20.4.2015 | 216.80 | -0.18% | 62 976 897 | 295 279 | 216.50 | -0.14% | 3 304 114 | 15 386 | ||||||
| 17.4.2015 | 217.20 | -1.23% | 124 776 081 | 573 933 | 216.80 | -1.00% | 4 953 528 | 22 820 | ||||||
| 16.4.2015 | 219.90 | +0.87% | 132 639 908 | 605 468 | 219.00 | +0.88% | 3 831 018 | 17 550 | ||||||
| 15.4.2015 | 218.00 | +6.34% | 100 615 113 | 474 772 | 217.10 | +6.27% | 4 016 278 | 19 085 | ||||||
| 14.4.2015 | 205.00 | -0.73% | 23 614 736 | 115 175 | 204.30 | -0.29% | 676 128 | 3 309 | ||||||
| 13.4.2015 | 206.50 | -0.24% | 7 053 604 | 34 294 | 204.90 | -0.10% | 625 378 | 3 048 | ||||||
| 10.4.2015 | 207.00 | -0.67% | 41 826 856 | 200 697 | 205.10 | -1.11% | 1 999 467 | 9 546 | ||||||
| 9.4.2015 | 208.40 | +2.21% | 75 671 779 | 369 802 | 207.40 | +2.17% | 2 003 873 | 9 784 | ||||||
| 8.4.2015 | 203.90 | +0.59% | 21 073 515 | 103 640 | 203.00 | 0.00% | 1 614 490 | 7 971 | ||||||
| 7.4.2015 | 202.70 | -0.15% | 11 937 804 | 58 845 | 203.00 | +1.55% | 1 927 375 | 9 582 | ||||||
| 3.4.2015 | 199.90 | -0.30% | 586 891 | 2 933 | ||||||||||
| 2.4.2015 | 203.00 | +0.45% | 8 342 880 | 41 165 | 200.50 | -0.25% | 554 662 | 2 764 | ||||||
| 1.4.2015 | 202.10 | -1.46% | 28 209 246 | 139 211 | 201.00 | -1.47% | 665 225 | 3 297 | ||||||
| 31.3.2015 | 205.10 | +1.64% | 68 933 019 | 341 571 | 204.00 | +1.49% | 1 409 224 | 6 968 | ||||||
| 30.3.2015 | 201.80 | -0.84% | 12 921 856 | 64 005 | 201.00 | +0.45% | 359 996 | 1 794 | ||||||
| 27.3.2015 | 203.50 | +1.50% | 28 859 163 | 142 710 | 200.10 | -0.05% | 697 446 | 3 485 | ||||||
| 26.3.2015 | 200.50 | -0.25% | 13 738 856 | 68 181 | 200.20 | -1.57% | 423 573 | 2 114 | ||||||
| 25.3.2015 | 201.00 | -1.47% | 8 017 269 | 39 551 | 203.40 | +0.15% | 119 723 | 590 | ||||||
| 24.3.2015 | 204.00 | +1.54% | 18 617 282 | 92 046 | 203.10 | +0.64% | 125 711 | 620 | ||||||
| 23.3.2015 | 200.90 | -2.14% | 18 741 084 | 92 359 | 201.80 | -2.61% | 591 790 | 2 900 | ||||||
| 20.3.2015 | 205.30 | +2.65% | 148 866 868 | 722 445 | 207.20 | +3.60% | 2 545 365 | 12 299 | ||||||
| 19.3.2015 | 200.00 | +2.04% | 27 877 872 | 140 619 | 200.00 | +0.91% | 357 440 | 1 800 | ||||||
| 18.3.2015 | 196.00 | -3.02% | 23 995 300 | 119 746 | 198.20 | -1.88% | 413 753 | 2 059 | ||||||
| 17.3.2015 | 202.10 | +0.15% | 31 188 917 | 155 443 | 202.00 | -0.54% | 719 870 | 3 582 | ||||||
| 16.3.2015 | 201.80 | -2.28% | 30 152 979 | 146 377 | 203.10 | -1.41% | 1 272 337 | 6 200 | ||||||
| 13.3.2015 | 206.50 | +4.08% | 47 265 505 | 232 403 | 206.00 | +4.36% | 2 689 730 | 13 301 | ||||||
| 12.3.2015 | 198.40 | +2.16% | 79 724 184 | 403 802 | 197.40 | +1.60% | 645 816 | 3 280 | ||||||
| 11.3.2015 | 194.20 | +6.06% | 197 608 444 | 1 021 923 | 194.30 | +6.70% | 2 928 321 | 15 059 | ||||||
| 10.3.2015 | 183.10 | -3.17% | 52 341 906 | 281 344 | 182.10 | -3.14% | 874 988 | 4 667 | ||||||
| 9.3.2015 | 189.10 | -0.47% | 50 463 616 | 266 084 | 188.00 | -1.05% | 266 718 | 1 415 | ||||||
| 6.3.2015 | 190.00 | +2.15% | 271 357 325 | 1 442 237 | 190.00 | +1.93% | 1 542 979 | 8 198 | ||||||
| 5.3.2015 | 186.00 | +1.64% | 123 470 137 | 665 743 | 186.40 | +1.64% | 894 357 | 4 819 | ||||||
| 4.3.2015 | 183.00 | +2.90% | 159 396 825 | 874 127 | 183.40 | +3.03% | 2 296 300 | 12 732 | ||||||
| 3.3.2015 | 177.85 | -4.89% | 148 892 006 | 825 016 | 178.00 | -3.78% | 5 151 670 | 28 473 | ||||||
| 2.3.2015 | 187.00 | -10.10% | 107 367 953 | 561 624 | 185.00 | -11.53% | 5 510 601 | 28 727 | ||||||
| 27.2.2015 | 208.00 | -4.15% | 38 426 365 | 182 916 | 209.10 | -2.97% | 1 175 189 | 5 531 | ||||||
| 26.2.2015 | 217.00 | +0.84% | 14 294 985 | 65 960 | 215.50 | -0.14% | 301 400 | 1 400 | ||||||
| 25.2.2015 | 215.20 | -0.23% | 4 929 936 | 22 849 | 215.80 | -0.51% | 267 872 | 1 241 | ||||||
| 24.2.2015 | 215.70 | -0.14% | 6 041 475 | 27 899 | 216.90 | +1.26% | 213 905 | 986 | ||||||
| 23.2.2015 | 216.00 | +2.03% | 13 387 454 | 62 361 | 214.20 | +1.52% | 203 608 | 951 | ||||||
| 20.2.2015 | 211.70 | -0.38% | 10 786 993 | 51 072 | 211.00 | -1.12% | 758 321 | 3 590 | ||||||
| 19.2.2015 | 212.50 | -1.57% | 7 669 386 | 35 981 | 213.40 | -1.16% | 196 028 | 915 | ||||||
| 18.2.2015 | 215.90 | +1.74% | 10 892 232 | 50 685 | 215.90 | +0.89% | 378 742 | 1 765 | ||||||
| 17.2.2015 | 212.20 | -1.94% | 25 511 495 | 119 187 | 214.00 | -0.97% | 1 578 803 | 7 359 | ||||||
| 16.2.2015 | 216.40 | -1.41% | 8 251 467 | 38 076 | 216.10 | -2.26% | 218 518 | 1 011 | ||||||
| 13.2.2015 | 219.50 | -0.99% | 24 713 124 | 112 121 | 221.10 | +0.05% | 286 516 | 1 302 | ||||||
| 12.2.2015 | 221.70 | +0.45% | 9 963 882 | 44 898 | 221.00 | +0.68% | 110 350 | 500 | ||||||
| 11.2.2015 | 220.70 | -0.81% | 15 894 451 | 72 173 | 219.50 | -1.26% | 660 591 | 2 995 | ||||||
| 10.2.2015 | 222.50 | -1.37% | 9 556 619 | 42 575 | 222.30 | -1.20% | 287 986 | 1 295 | ||||||
| 9.2.2015 | 225.60 | +0.27% | 3 920 673 | 17 461 | 225.00 | +0.90% | 157 920 | 704 | ||||||
| 6.2.2015 | 225.00 | -0.88% | 12 939 392 | 57 633 | 223.00 | -0.89% | 156 060 | 700 | ||||||
| 5.2.2015 | 227.00 | +1.48% | 22 562 579 | 99 967 | 225.00 | +1.35% | 1 312 680 | 5 830 | ||||||
| 4.2.2015 | 223.70 | +0.27% | 11 318 078 | 50 818 | 222.00 | -0.36% | 270 187 | 1 209 | ||||||
| 3.2.2015 | 223.10 | +0.68% | 17 084 932 | 77 689 | 222.80 | +0.81% | 347 708 | 1 575 | ||||||
| 2.2.2015 | 221.60 | +1.98% | 17 914 920 | 81 357 | 221.00 | +1.89% | 543 475 | 2 475 | ||||||
| 30.1.2015 | 217.30 | +2.02% | 18 231 929 | 84 239 | 216.90 | +1.36% | 379 474 | 1 764 | ||||||
| 29.1.2015 | 213.00 | -3.62% | 42 969 198 | 200 972 | 214.00 | -3.56% | 1 039 502 | 4 835 | ||||||
| 28.1.2015 | 221.00 | -1.78% | 5 772 100 | 25 888 | 221.90 | -1.33% | 424 820 | 1 900 | ||||||
| 27.1.2015 | 225.00 | +2.46% | 56 119 505 | 251 491 | 224.90 | +2.69% | 786 253 | 3 524 | ||||||
| 26.1.2015 | 219.60 | +2.38% | 11 592 336 | 53 196 | 219.00 | +1.39% | 278 144 | 1 283 | ||||||
| 23.1.2015 | 214.50 | -1.15% | 43 897 026 | 203 745 | 216.00 | -1.82% | 916 315 | 4 239 | ||||||
| 22.1.2015 | 217.00 | -5.24% | 41 894 146 | 189 657 | 220.00 | -3.51% | 2 082 291 | 9 363 | ||||||
| 21.1.2015 | 229.00 | +0.44% | 11 430 413 | 49 958 | 228.00 | +0.22% | 181 765 | 798 | ||||||
| 20.1.2015 | 228.00 | -0.48% | 4 648 561 | 20 356 | 227.50 | -1.09% | 147 955 | 650 | ||||||
| 19.1.2015 | 229.10 | +0.09% | 6 087 360 | 26 455 | 230.00 | +1.10% | 328 400 | 1 425 | ||||||
| 16.1.2015 | 228.90 | +1.51% | 13 782 851 | 60 316 | 227.50 | 0.00% | 265 634 | 1 163 | ||||||
| 15.1.2015 | 225.50 | -2.80% | 20 767 339 | 91 370 | 227.50 | -1.52% | 490 595 | 2 141 | ||||||
| 14.1.2015 | 232.00 | -1.49% | 26 390 005 | 112 459 | 231.00 | -2.04% | 679 202 | 2 888 | ||||||
| 13.1.2015 | 235.50 | +2.30% | 38 802 719 | 166 232 | 235.80 | +2.52% | 362 986 | 1 559 | ||||||
| 12.1.2015 | 230.20 | -0.35% | 3 127 706 | 13 591 | 230.00 | 0.00% | 576 280 | 2 500 | ||||||
| 9.1.2015 | 231.00 | +0.87% | 11 918 153 | 51 840 | 230.00 | 0.00% | 114 331 | 500 | ||||||
| 8.1.2015 | 229.00 | +2.46% | 19 423 179 | 85 426 | 230.00 | +2.22% | 1 228 225 | 5 375 | ||||||
| 7.1.2015 | 223.50 | -1.54% | 19 831 974 | 88 160 | 225.00 | -0.22% | 563 757 | 2 501 | ||||||
| 6.1.2015 | 227.00 | +1.20% | 10 972 300 | 48 573 | 225.50 | -0.27% | 293 304 | 1 300 | ||||||
| 5.1.2015 | 224.30 | -4.59% | 19 307 660 | 84 952 | 226.10 | -2.96% | 398 661 | 1 742 | ||||||
| 2.1.2015 | 235.10 | 0.00% | 5 383 217 | 22 978 | 233.00 | -0.55% | 87 105 | 375 | ||||||
| 31.12.2014 | 234.30 | +0.99% | 197 916 | 848 | ||||||||||
| 30.12.2014 | 233.00 | +2.64% | 267 683 964 | 1 149 951 | 232.00 | +2.20% | 619 848 | 2 697 | ||||||
| 29.12.2014 | 227.00 | -0.61% | 60 231 601 | 265 570 | 227.00 | -0.57% | 264 917 | 1 171 | ||||||
| 23.12.2014 | 228.40 | -1.08% | 55 173 108 | 243 864 | 228.30 | -1.17% | 925 573 | 4 029 | ||||||
| 22.12.2014 | 230.90 | +1.72% | 33 874 062 | 148 421 | 231.00 | +2.03% | 1 344 040 | 5 934 | ||||||
| 19.12.2014 | 227.00 | -2.66% | 91 079 686 | 400 311 | 226.40 | -2.41% | 2 361 689 | 10 430 | ||||||
| 18.12.2014 | 233.20 | -4.82% | 59 999 453 | 256 475 | 232.00 | -4.53% | 2 271 627 | 9 672 | ||||||
| 17.12.2014 | 245.00 | -1.05% | 52 350 589 | 214 536 | 243.00 | -1.42% | 766 895 | 3 155 | ||||||
| 16.12.2014 | 247.60 | -1.00% | 54 383 852 | 220 080 | 246.50 | -1.99% | 1 056 612 | 4 273 | ||||||
| 15.12.2014 | 250.10 | -0.12% | 32 986 942 | 131 934 | 251.50 | +0.96% | 442 925 | 1 774 | ||||||
| 12.12.2014 | 250.40 | +0.16% | 45 487 352 | 181 824 | 249.10 | -0.40% | 489 601 | 1 959 | ||||||
| 11.12.2014 | 250.00 | -0.48% | 59 763 252 | 239 123 | 250.10 | -0.12% | 520 479 | 2 083 | ||||||
| 10.12.2014 | 251.20 | -0.28% | 98 785 899 | 394 615 | 250.40 | +0.16% | 1 980 690 | 7 921 | ||||||
| 9.12.2014 | 251.90 | -0.94% | 21 296 976 | 85 001 | 250.00 | -1.19% | 772 896 | 3 078 | ||||||
| 8.12.2014 | 254.30 | +1.23% | 41 898 494 | 167 150 | 253.00 | +1.00% | 1 421 052 | 5 663 | ||||||
| 5.12.2014 | 251.20 | +0.48% | 19 879 114 | 79 442 | 250.50 | +0.80% | 850 432 | 3 410 | ||||||
| 4.12.2014 | 250.00 | -0.60% | 30 436 294 | 121 814 | 248.50 | -0.60% | 734 557 | 2 952 | ||||||
| 3.12.2014 | 251.50 | +0.12% | 28 492 085 | 113 555 | 250.00 | -0.36% | 2 240 990 | 8 970 | ||||||
| 2.12.2014 | 251.20 | -0.32% | 51 462 425 | 206 456 | 250.90 | -0.44% | 4 160 833 | 16 780 | ||||||
| 1.12.2014 | 252.00 | -0.98% | 57 382 002 | 226 502 | 252.00 | -0.98% | 1 915 148 | 7 568 | ||||||
| 28.11.2014 | 254.50 | +1.39% | 109 648 224 | 432 551 | 254.50 | +2.00% | 1 412 796 | 5 584 | ||||||
| 27.11.2014 | 251.00 | +2.03% | 153 080 118 | 605 181 | 249.50 | +0.93% | 3 839 050 | 15 191 | ||||||
| 26.11.2014 | 246.00 | +1.15% | 57 805 410 | 235 691 | 247.20 | +2.57% | 2 405 911 | 9 822 | ||||||
| 25.11.2014 | 243.20 | +5.33% | 97 843 079 | 408 866 | 241.00 | +4.56% | 4 530 922 | 19 195 | ||||||
| 24.11.2014 | 230.90 | +1.27% | 34 896 833 | 151 772 | 230.50 | +1.41% | 1 735 642 | 7 602 | ||||||
| 21.11.2014 | 228.00 | +1.79% | 47 827 135 | 210 983 | 227.30 | +2.02% | 2 417 751 | 10 688 | ||||||
| 20.11.2014 | 224.00 | +0.86% | 26 479 604 | 118 581 | 222.80 | +0.81% | 1 130 557 | 5 099 | ||||||
| 19.11.2014 | 222.10 | +5.36% | 153 374 468 | 700 346 | 221.00 | +4.89% | 4 948 580 | 22 278 | ||||||
| 18.11.2014 | 210.80 | +1.35% | 84 027 120 | 399 012 | 210.70 | +1.06% | 1 333 984 | 6 354 | ||||||
| 14.11.2014 | 208.80 | -1.97% | 106 048 989 | 515 982 | 208.50 | -2.11% | 4 040 355 | 19 601 | ||||||
| 13.11.2014 | 213.00 | -4.53% | 104 986 557 | 491 758 | 213.00 | -4.36% | 4 480 377 | 21 010 | ||||||
| 12.11.2014 | 223.10 | -6.65% | 83 694 719 | 365 959 | 222.70 | -6.82% | 2 166 676 | 9 464 | ||||||
| 11.11.2014 | 239.00 | +0.42% | 11 022 911 | 46 112 | 239.00 | +0.21% | 558 982 | 2 341 | ||||||
| 10.11.2014 | 238.00 | 0.00% | 31 295 042 | 131 841 | 238.50 | 0.00% | 827 815 | 3 496 | ||||||
| 7.11.2014 | 238.00 | -0.83% | 48 528 118 | 204 856 | 238.50 | 0.00% | 1 774 020 | 7 489 | ||||||
| 6.11.2014 | 240.00 | -1.64% | 21 201 722 | 88 224 | 238.50 | -1.45% | 2 604 423 | 10 837 | ||||||
| 5.11.2014 | 244.00 | -1.05% | 73 753 794 | 302 639 | 242.00 | -1.83% | 3 064 576 | 12 673 | ||||||
| 4.11.2014 | 246.60 | -0.56% | 99 913 021 | 405 691 | 246.50 | -0.60% | 1 650 319 | 6 706 | ||||||
| 3.11.2014 | 248.00 | 0.00% | 54 559 568 | 221 159 | 248.00 | +0.40% | 2 263 871 | 9 241 | ||||||
| 31.10.2014 | 248.00 | -1.20% | 64 171 961 | 258 161 | 247.00 | -1.32% | 1 289 059 | 5 189 | ||||||
| 30.10.2014 | 251.00 | +0.40% | 85 851 721 | 345 344 | 250.30 | -0.40% | 1 286 379 | 5 175 | ||||||
| 29.10.2014 | 250.00 | -0.20% | 39 258 071 | 156 910 | 251.30 | -5.53% | 707 707 | 2 817 | ||||||
| 27.10.2014 | 250.50 | +0.20% | 14 428 524 | 57 594 | 266.00 | -0.23% | 1 058 951 | 3 975 | ||||||
| 24.10.2014 | 250.00 | -6.89% | 44 673 288 | 178 550 | 266.60 | -1.62% | 4 696 620 | 17 702 | ||||||
| 23.10.2014 | 268.50 | -0.92% | 61 713 251 | 229 205 | 271.00 | -0.37% | 4 364 688 | 16 166 | ||||||
| 22.10.2014 | 271.00 | -0.91% | 68 466 618 | 253 073 | 272.00 | -0.73% | 3 528 442 | 13 075 | ||||||
| 21.10.2014 | 273.50 | +1.26% | 89 504 900 | 328 245 | 274.00 | +1.44% | 1 386 398 | 5 102 | ||||||
| 20.10.2014 | 270.10 | -1.71% | 92 682 942 | 342 904 | 270.10 | -1.06% | 1 429 789 | 5 288 | ||||||
| 17.10.2014 | 274.80 | +5.69% | 154 780 256 | 591 130 | 273.00 | +3.72% | 5 260 321 | 20 091 | ||||||
| 16.10.2014 | 260.00 | -5.11% | 51 080 649 | 194 373 | 263.20 | -3.24% | 2 947 807 | 11 199 | ||||||
| 15.10.2014 | 274.00 | -7.02% | 76 931 633 | 281 817 | 272.00 | -9.12% | 3 559 385 | 12 822 | ||||||
| 14.10.2014 | 294.70 | -3.60% | 43 833 846 | 146 333 | 299.30 | -3.20% | 1 854 396 | 6 110 | ||||||
| 13.10.2014 | 305.70 | -2.30% | 20 553 624 | 66 826 | 309.20 | -1.50% | 987 398 | 3 168 | ||||||
| 10.10.2014 | 312.90 | +0.32% | 62 340 976 | 199 043 | 313.90 | +0.61% | 3 037 918 | 9 707 | ||||||
| 9.10.2014 | 311.90 | +3.04% | 23 997 159 | 77 499 | 312.00 | +1.79% | 1 765 210 | 5 700 | ||||||
| 8.10.2014 | 302.70 | -0.75% | 41 731 238 | 136 650 | 306.50 | +0.59% | 234 021 | 765 | ||||||
| 7.10.2014 | 305.00 | +0.10% | 15 704 526 | 51 665 | 304.70 | -0.81% | 1 477 902 | 4 815 | ||||||
| 6.10.2014 | 304.70 | -0.59% | 9 877 536 | 32 361 | 307.20 | -0.78% | 298 168 | 972 | ||||||
| 3.10.2014 | 306.50 | -0.49% | 11 148 674 | 36 332 | 309.60 | -0.13% | 300 577 | 977 | ||||||
| 2.10.2014 | 308.00 | -0.96% | 22 768 774 | 73 639 | 310.00 | 0.00% | 978 534 | 3 153 | ||||||
| 1.10.2014 | 311.00 | -0.64% | 24 931 865 | 80 238 | 310.00 | -1.46% | 125 970 | 405 | ||||||
| 30.9.2014 | 313.00 | -0.92% | 34 481 928 | 110 643 | 314.60 | -0.63% | 2 362 760 | 7 660 | ||||||
| 29.9.2014 | 315.90 | +1.67% | 100 802 186 | 318 649 | 316.60 | +2.13% | 7 584 554 | 23 954 | ||||||
| 26.9.2014 | 310.70 | +2.98% | 63 704 383 | 208 123 | 310.00 | +2.99% | 3 008 758 | 9 822 | ||||||
| 25.9.2014 | 301.70 | +1.24% | 40 778 498 | 135 870 | 301.00 | +1.01% | 867 078 | 2 895 | ||||||
| 24.9.2014 | 298.00 | +1.36% | 12 833 094 | 43 057 | 298.00 | +1.02% | 130 784 | 438 | ||||||
| 23.9.2014 | 294.00 | +0.27% | 25 188 747 | 85 678 | 295.00 | -0.03% | 179 650 | 610 | ||||||
| 22.9.2014 | 293.20 | -1.91% | 13 984 010 | 47 599 | 295.10 | -1.80% | 617 769 | 2 090 | ||||||
| 19.9.2014 | 298.90 | +3.07% | 260 516 521 | 875 815 | 300.50 | +3.09% | 7 026 608 | 23 394 | ||||||
| 18.9.2014 | 290.00 | -0.51% | 39 601 944 | 136 619 | 291.50 | +0.34% | 325 345 | 1 120 | ||||||
| 17.9.2014 | 291.50 | +0.80% | 16 584 572 | 56 959 | 290.50 | -0.38% | 557 299 | 1 916 | ||||||
| 16.9.2014 | 289.20 | -1.47% | 24 341 135 | 83 426 | 291.60 | -1.15% | 1 025 350 | 3 500 | ||||||
| 15.9.2014 | 293.50 | 0.00% | 8 844 503 | 30 141 | 295.00 | 0.00% | 395 825 | 1 342 | ||||||
| 12.9.2014 | 293.50 | +0.17% | 67 640 461 | 230 817 | 295.00 | 0.00% | 474 612 | 1 614 | ||||||
| 11.9.2014 | 293.00 | +0.34% | 111 843 708 | 381 639 | 295.00 | +0.10% | 689 198 | 2 350 | ||||||
| 10.9.2014 | 292.00 | -1.18% | 53 156 146 | 181 092 | 294.70 | -0.44% | 951 335 | 3 235 | ||||||
| 9.9.2014 | 295.50 | +0.17% | 34 345 438 | 116 244 | 296.00 | +0.27% | 147 850 | 500 | ||||||
| 8.9.2014 | 295.00 | 0.00% | 29 350 894 | 99 476 | 295.20 | +0.07% | 344 994 | 1 168 | ||||||
| 5.9.2014 | 295.00 | -0.24% | 48 506 456 | 164 077 | 295.00 | -0.54% | 122 553 | 415 | ||||||
| 4.9.2014 | 295.70 | +0.17% | 85 848 699 | 290 212 | 296.60 | +0.24% | 179 600 | 608 | ||||||
| 3.9.2014 | 295.20 | -0.20% | 28 341 463 | 95 869 | 295.90 | -0.24% | 39 903 | 135 | ||||||
| 2.9.2014 | 295.80 | +0.27% | 15 932 640 | 53 853 | 296.60 | +0.07% | 163 812 | 553 | ||||||
| 1.9.2014 | 295.00 | -0.34% | 244 498 921 | 826 133 | 296.40 | -0.47% | 163 611 | 551 | ||||||
| 29.8.2014 | 296.00 | +0.17% | 251 266 486 | 848 977 | 297.80 | +0.95% | 481 566 | 1 630 | ||||||
| 28.8.2014 | 295.50 | -0.17% | 80 356 735 | 271 485 | 295.00 | -0.67% | 70 800 | 240 | ||||||
| 27.8.2014 | 296.00 | +0.75% | 28 681 988 | 97 008 | 297.00 | +0.68% | 168 302 | 572 | ||||||
| 26.8.2014 | 293.80 | -1.57% | 41 902 254 | 141 599 | 295.00 | -1.17% | 3 909 554 | 13 239 | ||||||
| 25.8.2014 | 298.50 | +0.24% | 52 515 058 | 176 023 | 298.50 | +0.51% | 974 328 | 3 280 | ||||||
| 22.8.2014 | 297.80 | +0.20% | 29 645 102 | 99 651 | 297.00 | 0.00% | 675 873 | 2 276 | ||||||
| 21.8.2014 | 297.20 | +0.10% | 10 362 717 | 34 894 | 297.00 | -0.07% | 488 123 | 1 650 | ||||||
| 20.8.2014 | 296.90 | +0.30% | 45 553 519 | 153 642 | 297.20 | +0.30% | 1 327 942 | 4 481 | ||||||
| 19.8.2014 | 296.00 | -0.67% | 88 160 662 | 296 344 | 296.30 | -0.90% | 319 307 | 1 075 | ||||||
| 18.8.2014 | 298.00 | 0.00% | 38 007 738 | 127 721 | 299.00 | +1.12% | 2 306 090 | 7 776 | ||||||
| 15.8.2014 | 298.00 | +2.05% | 76 048 951 | 254 645 | 295.70 | +0.92% | 3 439 825 | 11 583 | ||||||
| 14.8.2014 | 292.00 | +0.69% | 19 550 131 | 67 264 | 293.00 | +1.45% | 1 159 606 | 4 004 | ||||||
| 13.8.2014 | 290.00 | +0.17% | 24 236 370 | 83 649 | 288.80 | -0.41% | 1 364 269 | 4 716 | ||||||
| 12.8.2014 | 289.50 | +0.17% | 18 646 451 | 64 443 | 290.00 | +0.42% | 343 000 | 1 184 | ||||||
| ||||||||||||||
