Erste Group Bank AG, The Prague Stock Exchange and RM-System - daily results
| The Prague Sotck Exchange and RM-System - daily results - ERSTE GROUP BANK A | ||||||||||||||
  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 | 727.10 | +0.99% | 64 202 422 | 88 373 | 730.00 | +0.86% | 662 249 | 909 | ||||||
| 28.5.2015 | 720.00 | -2.16% | 27 151 342 | 37 146 | 723.80 | -1.52% | 2 008 683 | 2 737 | ||||||
| 27.5.2015 | 735.90 | +2.64% | 96 570 635 | 132 501 | 735.00 | +2.20% | 2 421 516 | 3 326 | ||||||
| 26.5.2015 | 717.00 | -2.17% | 69 642 710 | 96 074 | 719.20 | -1.28% | 2 220 109 | 3 077 | ||||||
| 25.5.2015 | 732.90 | -0.62% | 5 817 704 | 7 961 | 728.50 | -0.70% | 236 563 | 324 | ||||||
| 22.5.2015 | 737.50 | +2.39% | 85 377 076 | 116 228 | 733.60 | +1.61% | 2 573 066 | 3 508 | ||||||
| 21.5.2015 | 720.30 | -2.07% | 61 781 742 | 85 418 | 722.00 | -1.70% | 1 455 896 | 2 014 | ||||||
| 20.5.2015 | 735.50 | +0.55% | 34 566 585 | 47 204 | 734.50 | +0.98% | 799 273 | 1 091 | ||||||
| 19.5.2015 | 731.50 | +1.74% | 41 612 593 | 57 111 | 727.40 | +0.75% | 890 493 | 1 223 | ||||||
| 18.5.2015 | 719.00 | -2.38% | 64 683 365 | 89 403 | 722.00 | -1.90% | 1 849 034 | 2 556 | ||||||
| 15.5.2015 | 736.50 | +0.07% | 78 478 441 | 106 228 | 736.00 | +0.34% | 2 293 767 | 3 103 | ||||||
| 14.5.2015 | 736.00 | +0.08% | 33 418 166 | 45 609 | 733.50 | -0.20% | 2 198 910 | 3 007 | ||||||
| 13.5.2015 | 735.40 | +3.45% | 127 256 590 | 175 210 | 735.00 | +3.45% | 7 094 709 | 9 760 | ||||||
| 12.5.2015 | 710.90 | -0.98% | 35 798 328 | 50 368 | 710.50 | -0.91% | 788 780 | 1 110 | ||||||
| 11.5.2015 | 717.90 | +2.09% | 119 129 051 | 166 326 | 717.00 | +1.27% | 5 797 284 | 8 107 | ||||||
| 7.5.2015 | 703.20 | +2.05% | 127 831 927 | 183 620 | 708.00 | +2.61% | 3 611 186 | 5 175 | ||||||
| 6.5.2015 | 689.10 | -0.92% | 80 246 086 | 116 366 | 690.00 | -0.58% | 2 240 085 | 3 246 | ||||||
| 5.5.2015 | 695.50 | -0.54% | 55 781 771 | 79 515 | 694.00 | -0.44% | 1 328 773 | 1 897 | ||||||
| 4.5.2015 | 699.30 | +0.88% | 92 370 045 | 130 960 | 697.10 | +0.30% | 1 981 538 | 2 824 | ||||||
| 30.4.2015 | 693.20 | -0.39% | 102 054 104 | 147 389 | 695.00 | 0.00% | 1 264 330 | 1 830 | ||||||
| 29.4.2015 | 695.90 | -0.69% | 90 189 651 | 127 959 | 695.00 | -0.59% | 5 965 904 | 8 485 | ||||||
| 28.4.2015 | 700.70 | -0.47% | 44 348 062 | 63 339 | 699.10 | -0.72% | 4 225 457 | 6 015 | ||||||
| 27.4.2015 | 704.00 | +1.65% | 167 970 403 | 237 975 | 704.20 | +1.91% | 10 321 899 | 14 671 | ||||||
| 24.4.2015 | 692.60 | +2.71% | 231 674 642 | 336 685 | 691.00 | +2.67% | 10 588 126 | 15 446 | ||||||
| 23.4.2015 | 674.30 | +0.04% | 74 434 762 | 110 735 | 673.00 | +0.15% | 1 397 742 | 2 079 | ||||||
| 22.4.2015 | 674.00 | +0.09% | 115 603 764 | 171 368 | 672.00 | 0.00% | 5 456 190 | 8 097 | ||||||
| 21.4.2015 | 673.40 | +1.72% | 120 288 235 | 179 567 | 672.00 | +1.50% | 5 033 142 | 7 484 | ||||||
| 20.4.2015 | 662.00 | +0.59% | 82 291 164 | 123 670 | 662.10 | +1.07% | 1 565 650 | 2 351 | ||||||
| 17.4.2015 | 658.10 | -0.96% | 154 752 841 | 236 516 | 655.10 | -1.38% | 4 109 209 | 6 281 | ||||||
| 16.4.2015 | 664.50 | -0.60% | 93 450 875 | 140 046 | 664.30 | -0.26% | 2 652 449 | 3 980 | ||||||
| 15.4.2015 | 668.50 | +1.91% | 82 955 893 | 124 626 | 666.00 | +1.68% | 2 973 143 | 4 473 | ||||||
| 14.4.2015 | 656.00 | -1.15% | 203 080 839 | 306 820 | 655.00 | -1.21% | 6 027 662 | 9 084 | ||||||
| 13.4.2015 | 663.60 | +1.30% | 50 192 869 | 75 789 | 663.00 | +0.70% | 423 517 | 641 | ||||||
| 10.4.2015 | 655.10 | -1.59% | 121 888 802 | 182 687 | 658.40 | -0.47% | 6 298 934 | 9 431 | ||||||
| 9.4.2015 | 665.70 | +1.94% | 159 228 635 | 240 554 | 661.50 | +1.75% | 10 169 234 | 15 405 | ||||||
| 8.4.2015 | 653.00 | -0.31% | 69 049 886 | 105 830 | 650.10 | -0.21% | 3 286 988 | 5 038 | ||||||
| 7.4.2015 | 655.00 | +0.97% | 242 535 133 | 370 285 | 651.50 | +0.46% | 9 518 493 | 14 531 | ||||||
| 3.4.2015 | 648.50 | +0.51% | 1 151 879 | 1 777 | ||||||||||
| 2.4.2015 | 648.70 | +1.22% | 129 655 344 | 200 577 | 645.20 | +0.50% | 5 601 053 | 8 677 | ||||||
| 1.4.2015 | 640.90 | +1.97% | 250 142 387 | 393 153 | 642.00 | +2.62% | 9 272 767 | 14 554 | ||||||
| 31.3.2015 | 628.50 | +0.56% | 125 535 964 | 199 951 | 625.60 | +0.58% | 1 141 477 | 1 816 | ||||||
| 30.3.2015 | 625.00 | +1.38% | 110 716 505 | 178 552 | 622.00 | +0.63% | 2 158 964 | 3 495 | ||||||
| 27.3.2015 | 616.50 | -1.27% | 192 937 990 | 312 772 | 618.10 | -1.51% | 7 102 844 | 11 476 | ||||||
| 26.3.2015 | 624.40 | -1.87% | 172 569 335 | 275 450 | 627.60 | -1.01% | 1 685 078 | 2 691 | ||||||
| 25.3.2015 | 636.30 | -1.04% | 115 968 894 | 182 392 | 634.00 | -1.37% | 2 104 832 | 3 297 | ||||||
| 24.3.2015 | 643.00 | +1.63% | 156 886 919 | 244 599 | 642.80 | +1.71% | 2 556 565 | 3 998 | ||||||
| 23.3.2015 | 632.70 | +0.67% | 94 809 769 | 150 025 | 632.00 | -0.32% | 1 879 118 | 2 971 | ||||||
| 20.3.2015 | 628.50 | 0.00% | 207 115 145 | 329 182 | 634.00 | +0.79% | 1 093 725 | 1 741 | ||||||
| 19.3.2015 | 628.50 | +2.18% | 187 149 725 | 300 237 | 629.00 | +1.78% | 1 885 560 | 3 030 | ||||||
| 18.3.2015 | 615.10 | -1.90% | 209 268 727 | 340 265 | 618.00 | -1.28% | 7 536 551 | 12 257 | ||||||
| 17.3.2015 | 627.00 | -2.94% | 134 720 931 | 212 469 | 626.00 | -2.95% | 1 856 264 | 2 948 | ||||||
| 16.3.2015 | 646.00 | +1.44% | 93 347 648 | 144 528 | 645.00 | +1.34% | 1 518 640 | 2 355 | ||||||
| 13.3.2015 | 636.80 | +1.08% | 68 926 052 | 109 210 | 636.50 | +0.94% | 4 067 695 | 6 450 | ||||||
| 12.3.2015 | 630.00 | +0.02% | 100 290 291 | 157 463 | 630.60 | -0.68% | 2 054 302 | 3 230 | ||||||
| 11.3.2015 | 629.90 | +0.08% | 114 005 572 | 180 595 | 634.90 | +0.94% | 3 268 010 | 5 165 | ||||||
| 10.3.2015 | 629.40 | -2.43% | 103 135 967 | 162 164 | 629.00 | -2.02% | 2 475 552 | 3 881 | ||||||
| 9.3.2015 | 645.10 | -1.04% | 139 961 357 | 213 720 | 642.00 | -1.08% | 2 957 684 | 4 516 | ||||||
| 6.3.2015 | 651.90 | +2.79% | 155 120 902 | 240 269 | 649.00 | +2.35% | 3 510 151 | 5 423 | ||||||
| 5.3.2015 | 634.20 | +1.07% | 107 348 489 | 171 848 | 634.10 | +1.29% | 5 434 349 | 8 707 | ||||||
| 4.3.2015 | 627.50 | -1.24% | 95 106 700 | 151 094 | 626.00 | -1.26% | 2 705 397 | 4 297 | ||||||
| 3.3.2015 | 635.40 | -0.87% | 69 951 579 | 109 508 | 634.00 | -1.63% | 1 862 813 | 2 917 | ||||||
| 2.3.2015 | 641.00 | +0.50% | 61 979 625 | 96 102 | 644.50 | +1.16% | 1 761 885 | 2 730 | ||||||
| 27.2.2015 | 637.80 | -0.82% | 134 064 434 | 207 034 | 637.10 | -1.22% | 7 700 057 | 11 861 | ||||||
| 26.2.2015 | 643.10 | +0.85% | 62 124 514 | 96 866 | 645.00 | +0.78% | 6 145 814 | 9 569 | ||||||
| 25.2.2015 | 637.70 | -2.34% | 151 993 357 | 235 928 | 640.00 | -2.44% | 3 940 290 | 6 118 | ||||||
| 24.2.2015 | 653.00 | -1.14% | 78 671 556 | 119 989 | 656.00 | -0.61% | 2 636 030 | 4 016 | ||||||
| 23.2.2015 | 660.50 | +1.15% | 130 097 584 | 195 610 | 660.00 | +1.07% | 4 341 459 | 6 515 | ||||||
| 20.2.2015 | 653.00 | +2.67% | 210 681 586 | 324 250 | 653.00 | +2.82% | 9 090 643 | 13 991 | ||||||
| 19.2.2015 | 636.00 | -0.50% | 102 865 916 | 161 793 | 635.10 | -0.84% | 812 428 | 1 274 | ||||||
| 18.2.2015 | 639.20 | +1.46% | 125 228 180 | 195 021 | 640.50 | +1.36% | 9 000 010 | 13 989 | ||||||
| 17.2.2015 | 630.00 | -0.74% | 223 977 565 | 356 478 | 631.90 | +0.29% | 7 364 874 | 11 764 | ||||||
| 16.2.2015 | 634.70 | -0.58% | 107 808 488 | 168 621 | 630.10 | -0.80% | 13 731 501 | 21 486 | ||||||
| 13.2.2015 | 638.40 | +1.72% | 216 427 742 | 338 606 | 635.20 | +1.28% | 7 376 561 | 11 576 | ||||||
| 12.2.2015 | 627.60 | +4.77% | 407 639 322 | 652 032 | 627.20 | +4.01% | 15 554 019 | 25 012 | ||||||
| 11.2.2015 | 599.00 | -1.32% | 190 862 455 | 316 497 | 603.00 | -0.33% | 6 561 638 | 10 914 | ||||||
| 10.2.2015 | 607.00 | +5.11% | 625 154 046 | 1 043 461 | 605.00 | +5.14% | 40 267 666 | 67 552 | ||||||
| 9.2.2015 | 577.50 | +2.12% | 213 533 127 | 376 394 | 575.40 | +2.57% | 10 117 081 | 17 815 | ||||||
| 6.2.2015 | 565.50 | +1.97% | 129 527 081 | 229 315 | 561.00 | +1.08% | 7 246 406 | 12 846 | ||||||
| 5.2.2015 | 554.60 | -0.91% | 90 267 244 | 162 608 | 555.00 | -0.50% | 3 365 112 | 6 065 | ||||||
| 4.2.2015 | 559.70 | +0.58% | 193 473 160 | 343 814 | 557.80 | +0.32% | 6 972 939 | 12 407 | ||||||
| 3.2.2015 | 556.50 | +3.61% | 185 992 435 | 337 176 | 556.00 | +3.38% | 6 686 230 | 12 108 | ||||||
| 2.2.2015 | 537.10 | -0.06% | 88 074 046 | 165 540 | 537.80 | -0.07% | 3 648 082 | 6 830 | ||||||
| 30.1.2015 | 537.40 | +1.30% | 130 313 536 | 242 828 | 538.20 | +0.75% | 2 484 929 | 4 616 | ||||||
| 29.1.2015 | 530.50 | -1.72% | 367 630 448 | 695 162 | 534.20 | +0.04% | 11 644 963 | 21 950 | ||||||
| 28.1.2015 | 539.80 | -4.46% | 356 895 880 | 649 881 | 534.00 | -5.15% | 12 801 389 | 23 508 | ||||||
| 27.1.2015 | 565.00 | -1.36% | 157 524 623 | 278 924 | 563.00 | -2.02% | 4 170 099 | 7 378 | ||||||
| 26.1.2015 | 572.80 | +2.69% | 103 365 642 | 184 728 | 574.60 | +3.42% | 5 795 311 | 10 356 | ||||||
| 23.1.2015 | 557.80 | -1.55% | 240 344 583 | 418 248 | 555.60 | -1.84% | 8 796 061 | 15 397 | ||||||
| 22.1.2015 | 566.60 | +4.19% | 221 578 410 | 394 233 | 566.00 | +3.28% | 8 682 361 | 15 488 | ||||||
| 21.1.2015 | 543.80 | -0.17% | 66 796 646 | 123 303 | 548.00 | +0.92% | 1 420 101 | 2 622 | ||||||
| 20.1.2015 | 544.70 | +1.06% | 39 108 139 | 71 795 | 543.00 | +0.74% | 1 537 404 | 2 824 | ||||||
| 19.1.2015 | 539.00 | +0.77% | 76 059 852 | 142 145 | 539.00 | +0.37% | 1 449 316 | 2 712 | ||||||
| 16.1.2015 | 534.90 | -0.34% | 40 572 408 | 75 930 | 537.00 | -0.56% | 1 688 846 | 3 154 | ||||||
| 15.1.2015 | 536.70 | -4.50% | 375 721 114 | 701 575 | 540.00 | -4.29% | 12 546 700 | 23 484 | ||||||
| 14.1.2015 | 562.00 | -0.39% | 90 153 715 | 159 878 | 564.20 | +0.21% | 3 363 449 | 5 971 | ||||||
| 13.1.2015 | 564.20 | +1.95% | 78 757 169 | 140 890 | 563.00 | +1.44% | 2 465 241 | 4 417 | ||||||
| 12.1.2015 | 553.40 | +1.90% | 84 173 842 | 152 896 | 555.00 | +2.78% | 3 817 885 | 6 919 | ||||||
| 9.1.2015 | 543.10 | -1.13% | 53 910 262 | 98 206 | 540.00 | -1.46% | 2 297 599 | 4 201 | ||||||
| 8.1.2015 | 549.30 | +3.19% | 60 416 072 | 110 807 | 548.00 | +2.62% | 3 409 975 | 6 263 | ||||||
| 7.1.2015 | 532.30 | -0.11% | 61 442 769 | 115 133 | 534.00 | -0.17% | 3 645 893 | 6 833 | ||||||
| 6.1.2015 | 532.90 | +0.06% | 20 472 417 | 38 433 | 534.90 | +0.19% | 628 775 | 1 178 | ||||||
| 5.1.2015 | 532.60 | -3.13% | 72 289 759 | 133 399 | 533.90 | -2.75% | 2 619 296 | 4 855 | ||||||
| 2.1.2015 | 549.80 | 0.00% | 94 378 893 | 173 648 | 549.00 | +3.49% | 2 821 211 | 5 188 | ||||||
| 31.12.2014 | 530.50 | -0.09% | 26 525 | 50 | ||||||||||
| 30.12.2014 | 530.00 | -0.45% | 18 755 833 | 35 258 | 531.00 | -0.38% | 792 635 | 1 487 | ||||||
| 29.12.2014 | 532.40 | -0.65% | 24 661 909 | 46 334 | 533.00 | -0.74% | 2 590 019 | 4 869 | ||||||
| 23.12.2014 | 535.90 | +0.15% | 53 149 798 | 99 135 | 537.00 | -0.46% | 754 014 | 1 412 | ||||||
| 22.12.2014 | 535.10 | +1.13% | 38 804 159 | 72 552 | 539.50 | +1.41% | 960 362 | 1 796 | ||||||
| 19.12.2014 | 529.10 | -1.96% | 159 989 151 | 301 121 | 532.00 | -1.75% | 3 087 299 | 5 761 | ||||||
| 18.12.2014 | 539.70 | +2.70% | 66 459 675 | 123 628 | 541.50 | +3.14% | 5 940 598 | 10 988 | ||||||
| 17.12.2014 | 525.50 | -0.66% | 57 924 575 | 110 258 | 525.00 | -2.23% | 2 208 902 | 4 199 | ||||||
| 16.12.2014 | 529.00 | -1.21% | 260 137 941 | 497 549 | 537.00 | +0.66% | 17 871 423 | 34 027 | ||||||
| 15.12.2014 | 535.50 | -4.08% | 189 600 572 | 346 331 | 533.50 | -4.95% | 8 881 767 | 16 220 | ||||||
| 12.12.2014 | 558.30 | -3.77% | 152 722 905 | 269 355 | 561.30 | -3.94% | 4 991 785 | 8 793 | ||||||
| 11.12.2014 | 580.20 | -0.36% | 50 905 040 | 87 550 | 584.30 | +0.12% | 1 973 460 | 3 399 | ||||||
| 10.12.2014 | 582.30 | +0.62% | 70 140 103 | 119 910 | 583.60 | +0.46% | 2 450 648 | 4 191 | ||||||
| 9.12.2014 | 578.70 | -2.74% | 167 620 370 | 288 008 | 580.90 | -2.53% | 6 668 527 | 11 473 | ||||||
| 8.12.2014 | 595.00 | -0.13% | 22 986 296 | 38 651 | 596.00 | -0.50% | 749 752 | 1 258 | ||||||
| 5.12.2014 | 595.80 | +0.62% | 69 583 730 | 116 662 | 599.00 | +1.35% | 623 275 | 1 045 | ||||||
| 4.12.2014 | 592.10 | -1.99% | 173 152 686 | 288 089 | 591.00 | -2.31% | 3 090 479 | 5 154 | ||||||
| 3.12.2014 | 604.10 | +2.25% | 149 721 498 | 249 445 | 605.00 | +2.77% | 3 963 244 | 6 599 | ||||||
| 2.12.2014 | 590.80 | +0.75% | 77 554 358 | 130 850 | 588.70 | +0.55% | 2 248 342 | 3 811 | ||||||
| 1.12.2014 | 586.40 | -1.50% | 106 295 226 | 180 730 | 585.50 | -1.10% | 2 480 553 | 4 213 | ||||||
| 28.11.2014 | 595.30 | -0.03% | 52 218 882 | 88 017 | 592.00 | -0.34% | 2 062 507 | 3 479 | ||||||
| 27.11.2014 | 595.50 | +0.02% | 46 103 264 | 77 411 | 594.00 | -0.12% | 1 564 613 | 2 632 | ||||||
| 26.11.2014 | 595.40 | +0.17% | 54 770 213 | 92 069 | 594.70 | +0.29% | 1 580 935 | 2 660 | ||||||
| 25.11.2014 | 594.40 | +0.64% | 108 165 010 | 181 509 | 593.00 | +0.25% | 3 355 388 | 5 632 | ||||||
| 24.11.2014 | 590.60 | +0.27% | 148 339 019 | 249 616 | 591.50 | +0.77% | 4 052 127 | 6 830 | ||||||
| 21.11.2014 | 589.00 | +4.88% | 246 686 320 | 426 225 | 587.00 | +4.52% | 12 749 788 | 21 992 | ||||||
| 20.11.2014 | 561.60 | -2.33% | 107 005 841 | 189 416 | 561.60 | -2.06% | 3 518 298 | 6 249 | ||||||
| 19.11.2014 | 575.00 | +0.54% | 124 739 149 | 218 005 | 573.40 | +0.60% | 3 987 232 | 6 969 | ||||||
| 18.11.2014 | 571.90 | +3.98% | 216 685 201 | 380 309 | 570.00 | +3.64% | 9 220 306 | 16 209 | ||||||
| 14.11.2014 | 548.40 | +0.51% | 27 472 756 | 50 259 | 550.00 | +0.40% | 395 804 | 726 | ||||||
| 13.11.2014 | 545.60 | +0.09% | 41 651 822 | 76 474 | 547.80 | +0.51% | 1 208 425 | 2 218 | ||||||
| 12.11.2014 | 545.10 | -0.98% | 28 017 235 | 51 174 | 545.00 | -1.45% | 722 196 | 1 321 | ||||||
| 11.11.2014 | 550.50 | +0.44% | 57 973 344 | 104 469 | 553.00 | +0.73% | 2 387 017 | 4 308 | ||||||
| 10.11.2014 | 548.10 | +1.26% | 71 614 214 | 130 403 | 549.00 | +1.57% | 1 300 965 | 2 373 | ||||||
| 7.11.2014 | 541.30 | -0.86% | 41 550 859 | 76 332 | 540.50 | -0.37% | 1 692 481 | 3 107 | ||||||
| 6.11.2014 | 546.00 | -1.44% | 96 760 629 | 175 356 | 542.50 | -2.08% | 2 335 682 | 4 246 | ||||||
| 5.11.2014 | 554.00 | -0.18% | 117 782 063 | 211 264 | 554.00 | +0.44% | 2 617 143 | 4 709 | ||||||
| 4.11.2014 | 555.00 | -1.39% | 63 021 338 | 112 072 | 551.60 | -1.85% | 1 775 539 | 3 167 | ||||||
| 3.11.2014 | 562.80 | -0.44% | 82 581 532 | 146 909 | 562.00 | -0.18% | 4 373 622 | 7 778 | ||||||
| 31.10.2014 | 565.30 | +3.42% | 248 734 269 | 442 625 | 563.00 | +2.55% | 10 986 907 | 19 566 | ||||||
| 30.10.2014 | 546.60 | +3.13% | 198 422 553 | 363 756 | 549.00 | +3.78% | 8 042 505 | 14 712 | ||||||
| 29.10.2014 | 530.00 | -2.77% | 158 936 026 | 293 509 | 529.00 | -2.11% | 7 123 332 | 13 155 | ||||||
| 27.10.2014 | 545.10 | +5.68% | 392 639 698 | 712 818 | 540.40 | +5.14% | 18 166 085 | 33 184 | ||||||
| 24.10.2014 | 515.80 | +3.16% | 159 353 627 | 309 450 | 514.00 | +2.80% | 4 940 149 | 9 619 | ||||||
| 23.10.2014 | 500.00 | +0.91% | 75 882 671 | 153 078 | 500.00 | +0.50% | 875 789 | 1 765 | ||||||
| 22.10.2014 | 495.50 | -2.35% | 79 237 470 | 159 448 | 497.50 | -1.68% | 2 461 607 | 4 948 | ||||||
| 21.10.2014 | 507.40 | +3.49% | 151 526 294 | 299 763 | 506.00 | +3.27% | 5 476 279 | 10 821 | ||||||
| 20.10.2014 | 490.30 | +1.22% | 91 277 858 | 186 006 | 490.00 | +1.03% | 2 776 203 | 5 653 | ||||||
| 17.10.2014 | 484.40 | +5.35% | 96 423 411 | 202 470 | 485.00 | +4.23% | 3 465 582 | 7 258 | ||||||
| 16.10.2014 | 459.80 | -3.75% | 226 271 990 | 492 338 | 465.30 | -2.04% | 10 119 330 | 21 989 | ||||||
| 15.10.2014 | 477.70 | -1.83% | 84 554 972 | 177 054 | 475.00 | -3.08% | 2 313 979 | 4 819 | ||||||
| 14.10.2014 | 486.60 | -1.52% | 71 266 311 | 146 278 | 490.10 | -0.85% | 1 086 741 | 2 230 | ||||||
| 13.10.2014 | 494.10 | +2.17% | 75 502 185 | 154 337 | 494.30 | +2.32% | 1 826 705 | 3 727 | ||||||
| 10.10.2014 | 483.60 | -0.27% | 59 906 674 | 124 620 | 483.10 | -0.08% | 4 537 031 | 9 450 | ||||||
| 9.10.2014 | 484.90 | -1.06% | 94 794 223 | 194 435 | 483.50 | -1.73% | 5 812 135 | 11 885 | ||||||
| 8.10.2014 | 490.10 | -0.77% | 55 782 410 | 113 406 | 492.00 | -1.22% | 2 116 073 | 4 290 | ||||||
| 7.10.2014 | 493.90 | -1.71% | 38 001 765 | 76 352 | 498.10 | -0.97% | 3 411 051 | 6 828 | ||||||
| 6.10.2014 | 502.50 | +1.37% | 55 757 677 | 111 072 | 503.00 | +1.09% | 2 881 588 | 5 716 | ||||||
| 3.10.2014 | 495.70 | +1.23% | 70 235 983 | 142 045 | 497.60 | +1.76% | 1 734 717 | 3 504 | ||||||
| 2.10.2014 | 489.70 | -2.62% | 145 198 664 | 294 359 | 489.00 | -3.07% | 4 057 352 | 8 239 | ||||||
| 1.10.2014 | 502.90 | +2.34% | 77 048 875 | 153 012 | 504.50 | +2.10% | 3 175 037 | 6 302 | ||||||
| 30.9.2014 | 491.40 | -0.49% | 67 481 254 | 136 072 | 494.10 | -0.22% | 8 552 399 | 17 198 | ||||||
| 29.9.2014 | 493.80 | -1.83% | 110 254 640 | 221 647 | 495.20 | -2.02% | 7 268 862 | 14 536 | ||||||
| 26.9.2014 | 503.00 | -1.39% | 170 188 485 | 338 003 | 505.40 | -1.10% | 5 554 248 | 10 985 | ||||||
| 25.9.2014 | 510.10 | +0.83% | 118 068 241 | 227 758 | 511.00 | +1.05% | 4 395 329 | 8 486 | ||||||
| 24.9.2014 | 505.90 | -1.13% | 134 421 344 | 265 394 | 505.70 | -1.56% | 6 375 115 | 12 553 | ||||||
| 23.9.2014 | 511.70 | -3.67% | 253 992 865 | 495 311 | 513.70 | -2.80% | 11 697 148 | 22 730 | ||||||
| 22.9.2014 | 531.20 | -2.44% | 62 030 397 | 116 112 | 528.50 | -2.49% | 2 696 191 | 5 061 | ||||||
| 19.9.2014 | 544.50 | +1.38% | 190 299 427 | 350 327 | 542.00 | +0.84% | 1 758 140 | 3 239 | ||||||
| 18.9.2014 | 537.10 | +1.90% | 102 257 458 | 190 176 | 537.50 | +0.94% | 3 235 202 | 6 005 | ||||||
| 17.9.2014 | 527.10 | +0.63% | 179 215 834 | 340 943 | 532.50 | +0.87% | 7 628 328 | 14 460 | ||||||
| 16.9.2014 | 523.80 | -2.60% | 164 877 958 | 311 707 | 527.90 | -1.88% | 5 372 483 | 10 143 | ||||||
| 15.9.2014 | 537.80 | -0.96% | 42 839 655 | 79 562 | 538.00 | -1.10% | 2 852 195 | 5 284 | ||||||
| 12.9.2014 | 543.00 | -0.89% | 97 552 808 | 180 369 | 544.00 | -0.55% | 2 885 400 | 5 326 | ||||||
| 11.9.2014 | 547.90 | -1.44% | 124 784 241 | 226 513 | 547.00 | -1.41% | 5 336 103 | 9 689 | ||||||
| 10.9.2014 | 555.90 | -1.63% | 88 108 194 | 158 659 | 554.80 | -1.81% | 4 475 988 | 8 041 | ||||||
| 9.9.2014 | 565.10 | -0.86% | 56 307 052 | 98 946 | 565.00 | -0.86% | 675 925 | 1 193 | ||||||
| 8.9.2014 | 570.00 | -0.58% | 86 526 500 | 151 620 | 569.90 | -0.59% | 3 840 585 | 6 799 | ||||||
| 5.9.2014 | 573.30 | +2.52% | 135 002 017 | 238 208 | 573.30 | +2.67% | 7 137 018 | 12 570 | ||||||
| 4.9.2014 | 559.20 | +2.34% | 89 905 874 | 162 526 | 558.40 | +1.79% | 6 160 129 | 11 134 | ||||||
| 3.9.2014 | 546.40 | +1.56% | 133 710 193 | 243 930 | 548.60 | +1.55% | 2 149 364 | 3 926 | ||||||
| 2.9.2014 | 538.00 | +1.13% | 57 238 264 | 106 202 | 540.20 | +1.54% | 873 662 | 1 620 | ||||||
| 1.9.2014 | 532.00 | -0.21% | 66 667 659 | 125 137 | 532.00 | -0.93% | 2 934 529 | 5 498 | ||||||
| 29.8.2014 | 533.10 | +0.15% | 56 236 474 | 104 925 | 537.00 | -0.06% | 1 881 040 | 3 496 | ||||||
| 28.8.2014 | 532.30 | -3.36% | 140 346 470 | 261 195 | 537.30 | -2.40% | 3 485 523 | 6 480 | ||||||
| 27.8.2014 | 550.80 | +0.38% | 50 448 853 | 91 552 | 550.50 | +0.09% | 2 754 991 | 4 985 | ||||||
| 26.8.2014 | 548.70 | -0.05% | 40 510 427 | 73 694 | 550.00 | 0.00% | 752 811 | 1 369 | ||||||
| 25.8.2014 | 549.00 | +1.22% | 78 753 959 | 143 537 | 550.00 | +1.85% | 3 354 509 | 6 119 | ||||||
| 22.8.2014 | 542.40 | +1.38% | 81 553 915 | 151 268 | 540.00 | +1.24% | 2 226 640 | 4 137 | ||||||
| 21.8.2014 | 535.00 | +0.02% | 110 771 318 | 208 100 | 533.40 | +0.26% | 565 407 | 1 063 | ||||||
| 20.8.2014 | 534.90 | -0.56% | 64 196 196 | 120 128 | 532.00 | -1.15% | 574 651 | 1 077 | ||||||
| 19.8.2014 | 537.90 | +0.92% | 45 248 939 | 84 168 | 538.20 | +1.18% | 430 310 | 800 | ||||||
| 18.8.2014 | 533.00 | -0.22% | 61 328 311 | 113 984 | 531.90 | -0.47% | 817 203 | 1 520 | ||||||
| 15.8.2014 | 534.20 | +0.04% | 21 500 923 | 40 217 | 534.40 | +0.13% | 621 878 | 1 165 | ||||||
| 14.8.2014 | 534.00 | +0.95% | 92 315 329 | 172 810 | 533.70 | +0.51% | 1 789 010 | 3 362 | ||||||
| 13.8.2014 | 529.00 | +1.48% | 70 225 681 | 134 060 | 531.00 | +1.72% | 3 862 512 | 7 247 | ||||||
| 12.8.2014 | 521.30 | -3.34% | 178 645 861 | 338 866 | 522.00 | -2.61% | 3 820 721 | 7 263 | ||||||
| ||||||||||||||
