ČEZ, a. s., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - ČEZ | ||||||||||||||
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 | 496.50 | -0.38% | 82 930 780 | 166 508 | 498.10 | -0.38% | 731 296 | 1 464 | ||||||
28.12.2017 | 498.40 | -0.32% | 70 670 552 | 141 188 | 500.00 | -0.40% | 1 654 501 | 3 307 | ||||||
27.12.2017 | 500.00 | 0.00% | 39 013 635 | 77 888 | 502.00 | +1.07% | 3 597 736 | 7 178 | ||||||
22.12.2017 | 500.00 | +0.58% | 74 882 368 | 149 907 | 496.70 | -0.26% | 881 680 | 1 770 | ||||||
21.12.2017 | 497.10 | -0.38% | 71 285 843 | 143 032 | 498.00 | -0.40% | 1 745 815 | 3 492 | ||||||
20.12.2017 | 499.00 | -0.16% | 147 753 620 | 295 476 | 500.00 | +0.34% | 1 514 510 | 3 028 | ||||||
19.12.2017 | 499.80 | +0.02% | 159 634 455 | 319 286 | 498.30 | -0.14% | 4 312 147 | 8 635 | ||||||
18.12.2017 | 499.70 | -0.06% | 135 277 068 | 271 339 | 499.00 | 0.00% | 4 767 695 | 9 531 | ||||||
15.12.2017 | 500.00 | +0.38% | 428 301 418 | 858 084 | 499.00 | +0.36% | 2 770 586 | 5 561 | ||||||
14.12.2017 | 498.10 | +0.77% | 212 618 778 | 427 475 | 497.20 | +0.44% | 4 208 708 | 8 460 | ||||||
13.12.2017 | 494.30 | +0.39% | 264 531 695 | 536 135 | 495.00 | +1.23% | 3 704 550 | 7 506 | ||||||
12.12.2017 | 492.40 | +0.49% | 184 550 520 | 376 562 | 489.00 | -0.81% | 2 590 663 | 5 308 | ||||||
11.12.2017 | 490.00 | -0.08% | 109 733 211 | 223 720 | 493.00 | +0.35% | 640 478 | 1 301 | ||||||
8.12.2017 | 490.40 | -0.12% | 137 977 925 | 280 686 | 491.30 | -0.14% | 1 652 980 | 3 360 | ||||||
7.12.2017 | 491.00 | +0.12% | 85 440 446 | 173 483 | 492.00 | -0.40% | 767 934 | 1 558 | ||||||
6.12.2017 | 490.40 | -0.22% | 81 196 575 | 165 227 | 494.00 | 0.00% | 1 291 468 | 2 625 | ||||||
5.12.2017 | 491.50 | +0.22% | 67 868 536 | 137 830 | 494.00 | +0.86% | 911 259 | 1 850 | ||||||
4.12.2017 | 490.40 | -0.93% | 101 034 535 | 205 802 | 489.80 | -1.45% | 1 881 348 | 3 832 | ||||||
1.12.2017 | 495.00 | +0.88% | 172 239 815 | 347 777 | 497.00 | +0.83% | 4 463 790 | 8 987 | ||||||
30.11.2017 | 490.70 | +0.76% | 421 616 971 | 858 380 | 492.90 | +1.63% | 5 466 088 | 11 112 | ||||||
29.11.2017 | 487.00 | +0.41% | 137 748 253 | 283 308 | 485.00 | +0.31% | 967 345 | 1 991 | ||||||
28.11.2017 | 485.00 | +0.41% | 104 937 634 | 216 762 | 483.50 | -0.27% | 1 558 951 | 3 217 | ||||||
27.11.2017 | 483.00 | +0.42% | 62 039 373 | 128 409 | 484.80 | +0.48% | 2 216 463 | 4 586 | ||||||
24.11.2017 | 481.00 | 0.00% | 83 922 775 | 174 333 | 482.50 | +0.52% | 3 286 600 | 6 817 | ||||||
23.11.2017 | 481.00 | +0.21% | 58 236 529 | 121 348 | 480.00 | +0.10% | 437 263 | 911 | ||||||
22.11.2017 | 480.00 | -0.39% | 179 301 305 | 373 443 | 479.50 | -0.33% | 844 029 | 1 763 | ||||||
21.11.2017 | 481.90 | -0.23% | 86 781 788 | 179 978 | 481.10 | -0.19% | 452 985 | 942 | ||||||
20.11.2017 | 483.00 | +0.52% | 149 541 103 | 309 694 | 482.00 | -0.19% | 1 577 560 | 3 272 | ||||||
16.11.2017 | 480.50 | +0.90% | 122 168 372 | 253 018 | 482.90 | +1.45% | 467 586 | 970 | ||||||
15.11.2017 | 476.20 | -1.41% | 155 712 215 | 324 934 | 476.00 | -1.33% | 3 472 472 | 7 252 | ||||||
14.11.2017 | 483.00 | -0.23% | 93 569 591 | 193 358 | 482.40 | -0.21% | 1 666 383 | 3 444 | ||||||
13.11.2017 | 484.10 | +0.12% | 101 506 821 | 209 050 | 483.40 | -0.17% | 4 170 344 | 8 577 | ||||||
10.11.2017 | 483.50 | +0.96% | 262 363 449 | 544 325 | 484.20 | +0.98% | 8 752 470 | 18 165 | ||||||
9.11.2017 | 478.90 | +1.08% | 134 355 108 | 282 057 | 479.50 | +1.44% | 8 739 565 | 18 425 | ||||||
8.11.2017 | 473.80 | -0.82% | 107 751 385 | 226 660 | 472.70 | -1.52% | 2 719 616 | 5 722 | ||||||
7.11.2017 | 477.70 | -0.58% | 207 430 675 | 434 299 | 480.00 | +0.42% | 1 327 282 | 2 777 | ||||||
6.11.2017 | 480.50 | +0.88% | 160 287 517 | 334 041 | 478.00 | +0.21% | 3 221 035 | 6 728 | ||||||
3.11.2017 | 476.30 | -1.04% | 182 867 310 | 381 834 | 477.00 | -1.02% | 2 668 004 | 5 562 | ||||||
2.11.2017 | 481.30 | -0.70% | 171 819 913 | 357 609 | 481.90 | -0.72% | 10 397 251 | 21 619 | ||||||
1.11.2017 | 484.70 | +0.35% | 294 890 717 | 604 181 | 485.40 | +0.79% | 15 646 437 | 32 094 | ||||||
31.10.2017 | 483.00 | +1.71% | 376 155 453 | 779 991 | 481.60 | +1.75% | 16 897 899 | 35 135 | ||||||
30.10.2017 | 474.90 | +2.13% | 323 808 533 | 686 658 | 473.30 | +1.81% | 11 487 396 | 24 447 | ||||||
27.10.2017 | 465.00 | +1.09% | 316 707 452 | 682 391 | 464.90 | +1.51% | 14 362 256 | 31 110 | ||||||
26.10.2017 | 460.00 | 0.00% | 96 025 185 | 208 880 | 458.00 | +0.88% | 2 463 970 | 5 390 | ||||||
25.10.2017 | 460.00 | +0.39% | 184 005 947 | 400 965 | 454.00 | -0.66% | 5 765 893 | 12 599 | ||||||
24.10.2017 | 458.20 | +0.07% | 143 947 737 | 315 413 | 457.00 | +0.11% | 5 487 467 | 12 061 | ||||||
23.10.2017 | 457.90 | -0.02% | 74 392 000 | 162 277 | 456.50 | -0.57% | 2 694 956 | 5 899 | ||||||
20.10.2017 | 458.00 | -0.39% | 502 296 994 | 1 096 064 | 459.10 | +0.31% | 3 562 735 | 7 771 | ||||||
19.10.2017 | 459.80 | +1.03% | 265 285 521 | 578 098 | 457.70 | +0.18% | 3 740 191 | 8 183 | ||||||
18.10.2017 | 455.10 | -0.52% | 226 008 375 | 493 715 | 456.90 | -0.07% | 5 693 705 | 12 407 | ||||||
17.10.2017 | 457.50 | +0.93% | 248 896 160 | 545 911 | 457.20 | +1.06% | 8 621 707 | 18 955 | ||||||
16.10.2017 | 453.30 | +0.40% | 199 650 705 | 441 555 | 452.40 | +0.53% | 1 749 645 | 3 872 | ||||||
13.10.2017 | 451.50 | +0.11% | 321 871 455 | 713 572 | 450.00 | 0.00% | 1 275 861 | 2 834 | ||||||
12.10.2017 | 451.00 | +0.04% | 230 877 582 | 511 857 | 450.00 | -0.22% | 1 550 178 | 3 443 | ||||||
11.10.2017 | 450.80 | +0.42% | 230 705 894 | 512 026 | 451.00 | +0.24% | 3 355 728 | 7 454 | ||||||
10.10.2017 | 448.90 | -0.69% | 186 492 100 | 414 496 | 449.90 | -0.18% | 5 328 004 | 11 841 | ||||||
9.10.2017 | 452.00 | +0.67% | 282 415 399 | 626 249 | 450.70 | +0.47% | 5 807 694 | 12 943 | ||||||
6.10.2017 | 449.00 | -0.13% | 295 029 594 | 655 784 | 448.60 | +0.25% | 6 188 970 | 13 766 | ||||||
5.10.2017 | 449.60 | -0.09% | 229 339 117 | 511 006 | 447.50 | -0.11% | 4 261 778 | 9 507 | ||||||
4.10.2017 | 450.00 | +1.15% | 312 985 167 | 700 154 | 448.00 | +0.90% | 2 254 547 | 5 059 | ||||||
|