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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.12.2017 | 16 556.00 | +0.35% | 9 921 569 | 599 | 16 620.00 | +0.12% | 232 504 | 14 | ||||||
| 28.12.2017 | 16 499.00 | +0.59% | 10 600 174 | 646 | 16 600.00 | +0.42% | 181 700 | 11 | ||||||
| 27.12.2017 | 16 403.00 | -0.82% | 1 039 824 | 63 | 16 530.00 | -0.12% | 66 303 | 4 | ||||||
| 22.12.2017 | 16 539.00 | +0.54% | 396 522 | 24 | 16 550.00 | +0.66% | 16 550 | 1 | ||||||
| 21.12.2017 | 16 450.00 | -0.18% | 1 253 081 | 76 | 16 442.00 | 0.00% | 65 776 | 4 | ||||||
| 20.12.2017 | 16 480.00 | +0.66% | 2 544 251 | 154 | 16 442.00 | -0.74% | 115 318 | 7 | ||||||
| 19.12.2017 | 16 372.00 | -0.17% | 3 691 441 | 224 | 16 563.90 | +0.30% | 49 692 | 3 | ||||||
| 18.12.2017 | 16 400.00 | 0.00% | 3 132 153 | 191 | 16 514.00 | +0.21% | 148 554 | 9 | ||||||
| 15.12.2017 | 16 400.00 | -0.95% | 43 741 572 | 2 647 | 16 480.00 | -1.14% | 148 700 | 9 | ||||||
| 14.12.2017 | 16 557.00 | +0.35% | 2 339 681 | 141 | 16 670.00 | 0.00% | 16 670 | 1 | ||||||
| 13.12.2017 | 16 500.00 | +0.52% | 36 321 861 | 2 200 | 16 670.00 | +2.08% | 987 680 | 60 | ||||||
| 12.12.2017 | 16 415.00 | +0.15% | 2 636 241 | 161 | 16 330.00 | -0.17% | 32 680 | 2 | ||||||
| 11.12.2017 | 16 390.00 | +0.56% | 5 846 985 | 358 | 16 358.00 | +0.36% | 98 148 | 6 | ||||||
| 8.12.2017 | 16 299.00 | +1.24% | 22 822 953 | 1 404 | 16 299.00 | +0.99% | 64 779 | 4 | ||||||
| 7.12.2017 | 16 100.00 | +1.26% | 18 895 212 | 1 180 | 16 139.90 | +0.83% | 224 374 | 14 | ||||||
| 6.12.2017 | 15 900.00 | -1.73% | 25 739 753 | 1 612 | 16 007.00 | -1.19% | 836 938 | 52 | ||||||
| 5.12.2017 | 16 180.00 | -0.05% | 4 819 517 | 298 | 16 200.00 | -0.13% | 81 060 | 5 | ||||||
| 4.12.2017 | 16 188.00 | +0.85% | 2 993 162 | 185 | 16 221.00 | -0.48% | 404 731 | 25 | ||||||
| 1.12.2017 | 16 051.00 | -0.91% | 9 187 121 | 570 | 16 300.00 | +0.49% | 276 380 | 17 | ||||||
| 30.11.2017 | 16 199.00 | +0.92% | 10 650 754 | 659 | 16 219.90 | +0.19% | 32 442 | 2 | ||||||
| 29.11.2017 | 16 051.00 | -0.40% | 7 202 520 | 448 | 16 189.90 | +0.04% | 32 365 | 2 | ||||||
| 28.11.2017 | 16 116.00 | +0.73% | 8 674 361 | 541 | 16 183.50 | +0.02% | 355 123 | 22 | ||||||
| 27.11.2017 | 16 000.00 | -0.61% | 36 482 276 | 2 258 | 16 179.90 | +0.48% | 128 971 | 8 | ||||||
| 24.11.2017 | 16 099.00 | -0.43% | 16 174 045 | 1 008 | 16 103.00 | -0.72% | 258 348 | 16 | ||||||
| 23.11.2017 | 16 168.00 | +0.70% | 532 434 | 33 | 16 220.00 | 0.00% | 0 | 0 | ||||||
| 22.11.2017 | 16 055.00 | -0.90% | 23 123 652 | 1 437 | 16 220.00 | -0.77% | 113 544 | 7 | ||||||
| 21.11.2017 | 16 200.00 | +0.77% | 3 849 197 | 238 | 16 346.00 | +0.28% | 653 840 | 40 | ||||||
| 20.11.2017 | 16 076.00 | -0.77% | 8 123 919 | 505 | 16 299.80 | 0.00% | 16 300 | 1 | ||||||
| 16.11.2017 | 16 200.00 | +0.92% | 6 828 978 | 422 | 16 299.00 | +0.61% | 130 001 | 8 | ||||||
| 15.11.2017 | 16 052.00 | -0.90% | 7 687 978 | 476 | 16 200.00 | -0.37% | 259 231 | 16 | ||||||
| 14.11.2017 | 16 198.00 | -0.01% | 8 353 833 | 516 | 16 260.00 | -0.65% | 195 900 | 12 | ||||||
| 13.11.2017 | 16 199.00 | -0.01% | 10 567 218 | 651 | 16 366.10 | -0.21% | 327 150 | 20 | ||||||
| 10.11.2017 | 16 201.00 | -0.91% | 16 409 674 | 1 005 | 16 400.00 | -0.60% | 114 800 | 7 | ||||||
| 9.11.2017 | 16 350.00 | -0.12% | 10 694 456 | 653 | 16 499.00 | -0.01% | 49 393 | 3 | ||||||
| 8.11.2017 | 16 370.00 | -0.91% | 17 326 568 | 1 054 | 16 500.00 | 0.00% | 99 000 | 6 | ||||||
| 7.11.2017 | 16 520.00 | +0.15% | 2 227 746 | 135 | 16 500.00 | 0.00% | 66 000 | 4 | ||||||
| 6.11.2017 | 16 495.00 | +0.55% | 6 953 289 | 423 | 16 500.00 | 0.00% | 148 750 | 9 | ||||||
| 3.11.2017 | 16 405.00 | -0.64% | 1 942 157 | 118 | 16 500.00 | +0.33% | 98 500 | 6 | ||||||
| 2.11.2017 | 16 510.00 | +1.29% | 44 802 862 | 2 723 | 16 446.00 | -0.33% | 164 837 | 10 | ||||||
| 1.11.2017 | 16 300.00 | 0.00% | 7 683 182 | 470 | 16 500.00 | -0.90% | 82 813 | 5 | ||||||
| 31.10.2017 | 16 300.00 | -0.01% | 10 133 355 | 618 | 16 650.00 | +0.51% | 266 136 | 16 | ||||||
| 30.10.2017 | 16 301.00 | -2.68% | 12 135 162 | 739 | 16 564.80 | -0.87% | 383 502 | 23 | ||||||
| 27.10.2017 | 16 750.00 | +0.30% | 5 407 308 | 323 | 16 710.00 | -0.23% | 116 470 | 7 | ||||||
| 26.10.2017 | 16 700.00 | -0.14% | 18 165 724 | 1 092 | 16 748.00 | +0.59% | 465 700 | 28 | ||||||
| 25.10.2017 | 16 724.00 | +3.95% | 26 015 588 | 1 583 | 16 649.90 | +2.85% | 788 646 | 48 | ||||||
| 24.10.2017 | 16 089.00 | +0.78% | 19 136 263 | 1 196 | 16 189.00 | +0.87% | 579 124 | 36 | ||||||
| 23.10.2017 | 15 964.00 | -2.37% | 42 710 476 | 2 657 | 16 050.00 | -2.13% | 1 630 047 | 101 | ||||||
| 20.10.2017 | 16 351.00 | -0.90% | 9 770 373 | 595 | 16 400.00 | -0.61% | 98 580 | 6 | ||||||
| 19.10.2017 | 16 500.00 | +0.13% | 2 526 062 | 153 | 16 500.00 | +0.15% | 82 500 | 5 | ||||||
| 18.10.2017 | 16 479.00 | -0.57% | 15 057 867 | 917 | 16 475.00 | -1.87% | 560 955 | 34 | ||||||
| 17.10.2017 | 16 574.00 | +0.29% | 17 070 049 | 1 031 | 16 788.60 | +1.38% | 414 343 | 25 | ||||||
| 16.10.2017 | 16 526.00 | -0.01% | 16 111 092 | 972 | 16 560.00 | 0.00% | 0 | 0 | ||||||
| 13.10.2017 | 16 527.00 | -1.02% | 11 214 921 | 677 | 16 560.00 | -1.02% | 712 702 | 43 | ||||||
| 12.10.2017 | 16 698.00 | -0.01% | 3 680 314 | 221 | 16 730.00 | +1.02% | 116 960 | 7 | ||||||
| 11.10.2017 | 16 699.00 | +0.58% | 18 292 148 | 1 098 | 16 560.60 | 0.00% | 0 | 0 | ||||||
| 10.10.2017 | 16 602.00 | -1.61% | 14 693 837 | 877 | 16 550.40 | -2.64% | 2 107 831 | 127 | ||||||
| 9.10.2017 | 16 874.00 | +0.15% | 16 701 462 | 990 | 16 999.00 | 0.00% | 0 | 0 | ||||||
| 6.10.2017 | 16 849.00 | -0.60% | 3 689 541 | 219 | 16 999.00 | +0.79% | 423 867 | 25 | ||||||
| 5.10.2017 | 16 950.00 | +0.62% | 11 693 807 | 688 | 16 865.90 | +0.01% | 683 445 | 40 | ||||||
| 4.10.2017 | 16 846.00 | -0.79% | 5 684 484 | 336 | 16 865.00 | -0.68% | 271 435 | 16 | ||||||
| 3.10.2017 | 16 980.00 | +0.65% | 11 205 186 | 660 | 16 980.00 | +1.56% | 271 114 | 16 | ||||||
| 2.10.2017 | 16 870.00 | +1.87% | 12 254 073 | 727 | 16 720.00 | +1.03% | 854 537 | 51 | ||||||
| 29.9.2017 | 16 560.00 | +0.06% | 20 097 220 | 1 213 | 16 550.00 | -0.06% | 165 852 | 10 | ||||||
| 27.9.2017 | 16 550.00 | +1.53% | 17 142 244 | 1 041 | 16 560.00 | +1.13% | 1 097 565 | 67 | ||||||
| 26.9.2017 | 16 300.00 | +1.88% | 34 046 675 | 2 087 | 16 375.00 | +1.71% | 679 883 | 42 | ||||||
| 25.9.2017 | 16 000.00 | +0.13% | 14 632 584 | 915 | 16 100.00 | +0.88% | 402 500 | 25 | ||||||
| 22.9.2017 | 15 980.00 | +0.50% | 12 599 776 | 789 | 15 960.00 | +0.38% | 638 080 | 40 | ||||||
| 21.9.2017 | 15 900.00 | 0.00% | 52 120 984 | 3 276 | 15 900.00 | 0.00% | 79 400 | 5 | ||||||
| 20.9.2017 | 15 900.00 | +0.32% | 4 617 316 | 290 | 15 900.00 | 0.00% | 158 996 | 10 | ||||||
| 19.9.2017 | 15 850.00 | +0.28% | 12 994 970 | 821 | 15 900.00 | 0.00% | 299 180 | 19 | ||||||
| 18.9.2017 | 15 806.00 | -0.55% | 3 950 312 | 249 | 15 900.00 | +0.32% | 31 800 | 2 | ||||||
| 15.9.2017 | 15 894.00 | +0.98% | 24 600 026 | 1 550 | 15 850.00 | 0.00% | 475 400 | 30 | ||||||
| 14.9.2017 | 15 739.00 | -0.07% | 5 485 353 | 348 | 15 850.00 | +0.47% | 47 500 | 3 | ||||||
| 13.9.2017 | 15 750.00 | -0.06% | 16 380 900 | 1 039 | 15 775.30 | -0.47% | 94 951 | 6 | ||||||
| 12.9.2017 | 15 760.00 | 0.00% | 16 707 013 | 1 058 | 15 850.00 | +0.02% | 974 586 | 61 | ||||||
| 11.9.2017 | 15 760.00 | -0.87% | 10 457 609 | 665 | 15 847.40 | -0.14% | 158 737 | 10 | ||||||
| 8.9.2017 | 15 899.00 | +0.31% | 11 111 370 | 701 | 15 870.00 | 0.00% | 79 490 | 5 | ||||||
| 7.9.2017 | 15 850.00 | -0.91% | 4 112 607 | 260 | 15 870.00 | -0.47% | 382 140 | 24 | ||||||
| 6.9.2017 | 15 996.00 | +2.54% | 21 108 321 | 1 333 | 15 945.00 | +0.92% | 127 356 | 8 | ||||||
| 5.9.2017 | 15 600.00 | -0.61% | 10 499 326 | 671 | 15 800.00 | 0.00% | 0 | 0 | ||||||
| 4.9.2017 | 15 695.00 | +0.79% | 5 666 927 | 363 | 15 800.00 | +0.64% | 93 563 | 6 | ||||||
| 1.9.2017 | 15 572.00 | +0.10% | 2 365 045 | 151 | 15 700.00 | 0.00% | 0 | 0 | ||||||
| 31.8.2017 | 15 556.00 | -0.54% | 17 648 925 | 1 131 | 15 690.00 | 0.00% | 0 | 0 | ||||||
| 30.8.2017 | 15 640.00 | +0.84% | 13 590 713 | 866 | 15 690.00 | -0.38% | 94 100 | 6 | ||||||
| 29.8.2017 | 15 510.00 | -0.89% | 14 058 952 | 904 | 15 750.00 | -1.15% | 188 420 | 12 | ||||||
| 28.8.2017 | 15 650.00 | +0.32% | 6 831 095 | 436 | 15 933.90 | +1.06% | 205 320 | 13 | ||||||
| 25.8.2017 | 15 600.00 | -2.44% | 17 239 144 | 1 098 | 15 766.60 | -2.37% | 571 175 | 36 | ||||||
| 24.8.2017 | 15 990.00 | +1.21% | 19 138 272 | 1 197 | 16 150.00 | +1.89% | 918 212 | 57 | ||||||
| 23.8.2017 | 15 799.00 | +1.61% | 4 800 013 | 304 | 15 850.00 | +0.96% | 174 123 | 11 | ||||||
| 22.8.2017 | 15 549.00 | +0.32% | 29 300 394 | 1 889 | 15 700.00 | +0.97% | 549 444 | 35 | ||||||
| 21.8.2017 | 15 499.00 | -0.46% | 2 476 254 | 160 | 15 549.00 | -0.33% | 186 044 | 12 | ||||||
| 18.8.2017 | 15 570.00 | +0.78% | 8 078 760 | 520 | 15 600.00 | +1.30% | 1 620 823 | 104 | ||||||
| 17.8.2017 | 15 450.00 | +0.32% | 5 389 249 | 349 | 15 400.00 | 0.00% | 77 000 | 5 | ||||||
| 16.8.2017 | 15 400.00 | +0.33% | 16 839 576 | 1 096 | 15 400.00 | 0.00% | 15 400 | 1 | ||||||
| 15.8.2017 | 15 350.00 | -0.33% | 16 593 673 | 1 081 | 15 400.00 | -0.84% | 92 900 | 6 | ||||||
| 14.8.2017 | 15 401.00 | +0.34% | 5 020 770 | 326 | 15 529.70 | 0.00% | 0 | 0 | ||||||
| 11.8.2017 | 15 349.00 | -0.01% | 19 040 707 | 1 240 | 15 529.70 | +0.84% | 1 101 750 | 71 | ||||||
| 10.8.2017 | 15 350.00 | -0.38% | 1 444 689 | 94 | 15 400.00 | +0.46% | 169 680 | 11 | ||||||
| 9.8.2017 | 15 409.00 | -0.91% | 2 434 760 | 157 | 15 330.10 | -1.35% | 322 241 | 21 | ||||||
| 8.8.2017 | 15 550.00 | +0.35% | 3 436 023 | 221 | 15 540.00 | +0.26% | 124 019 | 8 | ||||||
| 7.8.2017 | 15 496.00 | -0.02% | 790 788 | 51 | 15 500.00 | 0.00% | 184 297 | 12 | ||||||
| 4.8.2017 | 15 499.00 | +0.30% | 975 128 | 63 | 15 500.00 | 0.00% | 31 000 | 2 | ||||||
| 3.8.2017 | 15 452.00 | -0.31% | 6 573 668 | 426 | 15 500.00 | 0.00% | 0 | 0 | ||||||
| 2.8.2017 | 15 500.00 | +0.32% | 26 251 546 | 1 699 | 15 500.00 | +0.32% | 262 449 | 17 | ||||||
| 1.8.2017 | 15 450.00 | +1.64% | 12 205 447 | 799 | 15 450.00 | +2.58% | 122 022 | 8 | ||||||
| 31.7.2017 | 15 200.00 | +1.33% | 21 915 658 | 1 448 | 15 062.00 | -0.46% | 211 301 | 14 | ||||||
| 28.7.2017 | 15 000.00 | -1.20% | 8 060 769 | 534 | 15 131.00 | -0.72% | 545 862 | 36 | ||||||
| 27.7.2017 | 15 182.00 | -1.09% | 7 822 107 | 512 | 15 240.00 | -0.65% | 229 697 | 15 | ||||||
| 26.7.2017 | 15 350.00 | +0.66% | 9 617 645 | 628 | 15 339.30 | +0.62% | 137 737 | 9 | ||||||
| 25.7.2017 | 15 250.00 | +0.32% | 3 856 299 | 253 | 15 244.40 | +0.29% | 304 888 | 20 | ||||||
| 24.7.2017 | 15 201.00 | -1.61% | 16 149 912 | 1 060 | 15 200.00 | -3.25% | 533 941 | 35 | ||||||
| 21.7.2017 | 15 449.00 | -0.32% | 988 551 | 64 | 15 711.10 | +1.04% | 407 770 | 26 | ||||||
| 20.7.2017 | 15 499.00 | -0.06% | 5 303 021 | 342 | 15 550.00 | +0.97% | 401 405 | 26 | ||||||
| 19.7.2017 | 15 509.00 | +1.33% | 2 280 204 | 148 | 15 400.40 | 0.00% | 77 002 | 5 | ||||||
| 18.7.2017 | 15 305.00 | -1.28% | 2 085 325 | 135 | 15 400.00 | -0.65% | 462 835 | 30 | ||||||
| 17.7.2017 | 15 503.00 | +3.37% | 60 881 332 | 3 956 | 15 500.00 | +3.33% | 840 028 | 55 | ||||||
| 14.7.2017 | 14 998.00 | -0.68% | 51 022 067 | 3 400 | 15 000.00 | -0.99% | 149 775 | 10 | ||||||
| 13.7.2017 | 15 100.00 | -0.65% | 8 416 167 | 556 | 15 150.00 | +0.33% | 15 150 | 1 | ||||||
| 12.7.2017 | 15 199.00 | +1.12% | 5 857 688 | 388 | 15 100.00 | +0.34% | 783 835 | 52 | ||||||
| 11.7.2017 | 15 031.00 | -0.43% | 4 088 993 | 272 | 15 049.00 | +0.95% | 1 215 656 | 81 | ||||||
| 10.7.2017 | 15 096.00 | +0.21% | 4 964 567 | 330 | 14 907.00 | +0.24% | 29 825 | 2 | ||||||
| 7.7.2017 | 15 065.00 | +0.90% | 43 722 507 | 2 908 | 14 871.00 | +0.42% | 179 872 | 12 | ||||||
| 4.7.2017 | 14 930.00 | +0.51% | 2 409 454 | 162 | 14 809.40 | -1.60% | 74 047 | 5 | ||||||
| 3.7.2017 | 14 854.00 | -1.57% | 3 772 609 | 252 | 15 050.00 | +0.77% | 238 980 | 16 | ||||||
| 30.6.2017 | 15 091.00 | +2.07% | 23 585 570 | 1 579 | 14 935.00 | +1.20% | 519 169 | 35 | ||||||
| 29.6.2017 | 14 785.00 | -0.10% | 1 248 164 | 85 | 14 758.00 | -0.21% | 14 758 | 1 | ||||||
| 28.6.2017 | 14 800.00 | +0.17% | 11 470 628 | 775 | 14 788.90 | -0.63% | 147 269 | 10 | ||||||
| 27.6.2017 | 14 775.00 | +0.70% | 5 704 264 | 387 | 14 882.60 | +2.64% | 132 320 | 9 | ||||||
| 26.6.2017 | 14 672.00 | +0.84% | 4 412 832 | 302 | 14 500.00 | -0.68% | 101 900 | 7 | ||||||
| 23.6.2017 | 14 550.00 | -1.66% | 22 018 340 | 1 505 | 14 600.00 | -1.68% | 484 250 | 33 | ||||||
| 22.6.2017 | 14 795.00 | -1.23% | 7 926 568 | 535 | 14 850.00 | 0.00% | 74 626 | 5 | ||||||
| 21.6.2017 | 14 980.00 | +1.77% | 6 217 806 | 418 | 14 850.00 | +0.13% | 651 993 | 44 | ||||||
| 20.6.2017 | 14 720.00 | -1.70% | 16 178 302 | 1 093 | 14 830.00 | -0.80% | 1 226 662 | 83 | ||||||
| 19.6.2017 | 14 974.00 | +2.55% | 37 913 695 | 2 578 | 14 950.00 | +3.10% | 2 599 842 | 177 | ||||||
| 16.6.2017 | 14 601.00 | +1.75% | 22 560 778 | 1 557 | 14 500.00 | +1.40% | 1 181 428 | 82 | ||||||
| 15.6.2017 | 14 350.00 | +1.06% | 4 307 344 | 302 | 14 300.00 | +1.35% | 641 204 | 45 | ||||||
| 14.6.2017 | 14 200.00 | +1.14% | 12 481 053 | 885 | 14 110.00 | +0.43% | 604 283 | 43 | ||||||
| 13.6.2017 | 14 040.00 | +0.03% | 9 171 443 | 655 | 14 050.10 | -0.39% | 266 978 | 19 | ||||||
| 12.6.2017 | 14 036.00 | -1.13% | 2 706 788 | 193 | 14 105.00 | 0.00% | 42 315 | 3 | ||||||
| 9.6.2017 | 14 197.00 | +0.65% | 8 121 440 | 573 | 14 105.00 | +0.50% | 211 901 | 15 | ||||||
| 8.6.2017 | 14 106.00 | -0.30% | 4 715 764 | 334 | 14 035.00 | -0.42% | 281 727 | 20 | ||||||
| 7.6.2017 | 14 148.00 | +0.68% | 2 494 482 | 177 | 14 094.00 | +0.63% | 28 194 | 2 | ||||||
| 6.6.2017 | 14 053.00 | +0.34% | 4 359 784 | 309 | 14 006.00 | -0.67% | 126 024 | 9 | ||||||
| 5.6.2017 | 14 006.00 | +0.04% | 8 872 251 | 630 | 14 100.00 | +1.29% | 407 042 | 29 | ||||||
| 2.6.2017 | 14 001.00 | -0.27% | 4 910 898 | 350 | 13 921.00 | -0.48% | 139 166 | 10 | ||||||
| 1.6.2017 | 14 039.00 | -0.26% | 7 482 807 | 535 | 13 988.00 | -0.09% | 349 429 | 25 | ||||||
| 31.5.2017 | 14 075.00 | +0.72% | 18 356 982 | 1 311 | 14 000.00 | +0.72% | 977 294 | 70 | ||||||
| 30.5.2017 | 13 975.00 | +0.19% | 2 081 036 | 150 | 13 900.00 | +0.72% | 179 960 | 13 | ||||||
| 29.5.2017 | 13 949.00 | -0.36% | 17 406 874 | 1 259 | 13 800.00 | -0.72% | 385 508 | 28 | ||||||
| 26.5.2017 | 14 000.00 | +0.47% | 8 537 460 | 612 | 13 900.00 | +0.28% | 55 379 | 4 | ||||||
| 25.5.2017 | 13 935.00 | +0.97% | 860 491 | 62 | 13 861.40 | 0.00% | 0 | 0 | ||||||
| 24.5.2017 | 13 801.00 | -0.80% | 7 395 566 | 532 | 14 000.00 | +0.01% | 28 000 | 2 | ||||||
| 23.5.2017 | 13 912.00 | -0.96% | 10 154 086 | 728 | 13 999.00 | -0.01% | 13 999 | 1 | ||||||
| 22.5.2017 | 14 047.00 | +1.61% | 560 958 | 40 | 14 000.00 | 0.00% | 266 000 | 19 | ||||||
| 19.5.2017 | 13 825.00 | -0.54% | 4 187 676 | 299 | 14 000.00 | +0.72% | 390 198 | 28 | ||||||
| 18.5.2017 | 13 900.00 | -1.07% | 332 672 | 24 | 13 900.00 | -0.71% | 55 600 | 4 | ||||||
| 17.5.2017 | 14 050.00 | +2.09% | 19 247 063 | 1 378 | 14 000.00 | +1.45% | 2 952 713 | 212 | ||||||
| 16.5.2017 | 13 763.00 | -0.27% | 13 888 560 | 1 008 | 13 800.00 | +0.41% | 853 666 | 62 | ||||||
| 15.5.2017 | 13 800.00 | +1.91% | 4 946 356 | 360 | 13 744.00 | 0.00% | 0 | 0 | ||||||
| 12.5.2017 | 13 541.00 | -0.07% | 4 373 268 | 321 | 13 744.00 | +0.17% | 27 322 | 2 | ||||||
| 11.5.2017 | 13 551.00 | -1.09% | 3 372 941 | 248 | 13 720.00 | -0.22% | 41 160 | 3 | ||||||
| 10.5.2017 | 13 700.00 | -0.51% | 25 419 193 | 1 835 | 13 750.00 | +0.11% | 2 071 310 | 150 | ||||||
| 9.5.2017 | 13 770.00 | +0.15% | 6 141 693 | 448 | 13 735.00 | +0.26% | 835 375 | 61 | ||||||
| 5.5.2017 | 13 749.00 | +1.24% | 6 079 912 | 444 | 13 700.00 | +0.37% | 54 769 | 4 | ||||||
| 4.5.2017 | 13 580.00 | +1.04% | 21 637 386 | 1 592 | 13 649.00 | +1.48% | 2 424 101 | 179 | ||||||
| 3.5.2017 | 13 440.00 | +0.40% | 751 615 | 56 | 13 450.00 | -0.29% | 551 325 | 41 | ||||||
| 2.5.2017 | 13 386.00 | -0.95% | 8 744 004 | 651 | 13 489.00 | -0.07% | 255 339 | 19 | ||||||
| 28.4.2017 | 13 514.00 | -0.12% | 1 724 947 | 128 | 13 499.00 | -0.01% | 674 228 | 50 | ||||||
| 27.4.2017 | 13 530.00 | +0.14% | 15 107 660 | 1 119 | 13 500.00 | +0.37% | 2 370 323 | 175 | ||||||
| 26.4.2017 | 13 511.00 | +0.98% | 41 042 969 | 3 057 | 13 450.00 | +0.75% | 726 105 | 54 | ||||||
| 25.4.2017 | 13 380.00 | +1.36% | 35 417 812 | 2 659 | 13 350.00 | +0.62% | 1 345 987 | 101 | ||||||
| 24.4.2017 | 13 201.00 | +0.01% | 39 106 721 | 2 963 | 13 268.00 | -6.11% | 2 181 180 | 164 | ||||||
| 21.4.2017 | 13 200.00 | +0.78% | 51 317 457 | 3 894 | 14 131.00 | +0.45% | 4 886 979 | 346 | ||||||
| 20.4.2017 | 13 098.00 | -6.34% | 29 621 119 | 2 270 | 14 067.90 | +0.21% | 5 604 414 | 399 | ||||||
| 19.4.2017 | 13 984.00 | -0.09% | 17 930 234 | 1 284 | 14 039.10 | +0.53% | 1 582 935 | 113 | ||||||
| 18.4.2017 | 13 996.00 | -0.01% | 19 857 610 | 1 422 | 13 965.00 | -0.39% | 908 406 | 65 | ||||||
| 13.4.2017 | 13 997.00 | -0.06% | 10 902 546 | 778 | 14 020.00 | -0.36% | 773 522 | 55 | ||||||
| 12.4.2017 | 14 005.00 | +0.76% | 10 227 540 | 730 | 14 070.00 | +0.29% | 505 733 | 36 | ||||||
| 11.4.2017 | 13 900.00 | -0.66% | 33 712 774 | 2 407 | 14 030.00 | -0.06% | 337 384 | 24 | ||||||
| 10.4.2017 | 13 993.00 | +0.14% | 9 301 565 | 665 | 14 039.00 | +0.76% | 406 198 | 29 | ||||||
| 7.4.2017 | 13 973.00 | +0.89% | 20 075 425 | 1 449 | 13 933.00 | +0.60% | 235 686 | 17 | ||||||
| 6.4.2017 | 13 850.00 | +1.09% | 5 824 166 | 421 | 13 850.00 | -0.32% | 470 010 | 34 | ||||||
| 5.4.2017 | 13 701.00 | -0.90% | 21 593 145 | 1 564 | 13 895.00 | +0.69% | 525 060 | 38 | ||||||
| 4.4.2017 | 13 826.00 | +1.18% | 13 996 152 | 1 019 | 13 800.00 | +0.36% | 467 445 | 34 | ||||||
| 3.4.2017 | 13 665.00 | +0.70% | 17 758 595 | 1 309 | 13 750.00 | +0.90% | 683 295 | 50 | ||||||
| 31.3.2017 | 13 570.00 | +0.52% | 17 846 350 | 1 318 | 13 626.70 | -0.17% | 326 005 | 24 | ||||||
| 30.3.2017 | 13 500.00 | -0.29% | 22 438 398 | 1 663 | 13 650.00 | +0.29% | 613 538 | 45 | ||||||
| 29.3.2017 | 13 539.00 | +0.46% | 21 452 195 | 1 588 | 13 610.00 | -0.11% | 204 121 | 15 | ||||||
| 28.3.2017 | 13 477.00 | +0.96% | 49 581 971 | 3 675 | 13 625.00 | +1.36% | 1 140 658 | 84 | ||||||
| 27.3.2017 | 13 349.00 | -1.04% | 8 919 993 | 666 | 13 442.50 | -0.68% | 754 291 | 56 | ||||||
| 24.3.2017 | 13 489.00 | +0.66% | 29 408 802 | 2 179 | 13 535.00 | +0.07% | 256 967 | 19 | ||||||
| 23.3.2017 | 13 400.00 | -0.70% | 2 012 572 | 150 | 13 525.00 | +0.60% | 283 800 | 21 | ||||||
| 22.3.2017 | 13 495.00 | +0.90% | 17 105 718 | 1 271 | 13 445.00 | -0.04% | 539 325 | 40 | ||||||
| 21.3.2017 | 13 375.00 | +0.90% | 4 148 734 | 310 | 13 450.00 | +0.74% | 161 411 | 12 | ||||||
| 20.3.2017 | 13 256.00 | +0.34% | 12 339 090 | 929 | 13 350.90 | -0.41% | 752 132 | 56 | ||||||
| 17.3.2017 | 13 211.00 | -0.18% | 7 793 434 | 588 | 13 405.90 | +0.03% | 80 361 | 6 | ||||||
| 16.3.2017 | 13 235.00 | -0.35% | 10 286 108 | 775 | 13 401.40 | +0.61% | 160 399 | 12 | ||||||
| 15.3.2017 | 13 281.00 | -1.29% | 8 959 797 | 673 | 13 320.00 | -1.33% | 347 930 | 26 | ||||||
| 14.3.2017 | 13 454.00 | +0.69% | 6 092 735 | 454 | 13 500.00 | +0.15% | 107 711 | 8 | ||||||
| 13.3.2017 | 13 362.00 | -1.07% | 5 568 902 | 415 | 13 480.00 | -0.14% | 607 096 | 45 | ||||||
| ||||||||||||||
