ČEZ, a. s., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - ČEZ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.3.2010 | 917.00 | +0.77% | 547 113 350 | 597 098 | 915.90 | +1.20% | 9 737 052 | 10 638 | ||||||
16.3.2010 | 910.00 | +1.68% | 282 920 394 | 313 775 | 905.00 | +1.46% | 4 704 097 | 5 216 | ||||||
15.3.2010 | 895.00 | -0.89% | 314 125 432 | 349 773 | 892.00 | -1.11% | 7 856 605 | 8 748 | ||||||
12.3.2010 | 903.00 | +0.33% | 261 249 681 | 289 217 | 902.00 | -0.25% | 10 270 937 | 11 388 | ||||||
11.3.2010 | 900.00 | +0.68% | 408 951 247 | 454 661 | 904.30 | +1.15% | 16 400 599 | 18 240 | ||||||
10.3.2010 | 893.90 | +0.33% | 235 654 618 | 263 356 | 894.00 | +0.45% | 12 622 678 | 14 096 | ||||||
9.3.2010 | 891.00 | +0.41% | 353 597 164 | 397 228 | 890.00 | +0.56% | 7 713 017 | 8 675 | ||||||
8.3.2010 | 887.40 | +0.84% | 554 505 272 | 625 666 | 885.00 | +0.49% | 4 051 707 | 4 581 | ||||||
5.3.2010 | 880.00 | +0.17% | 351 421 378 | 399 383 | 880.70 | +0.13% | 3 666 105 | 4 167 | ||||||
4.3.2010 | 878.50 | +0.29% | 370 505 440 | 422 599 | 879.60 | +0.58% | 4 581 498 | 5 231 | ||||||
3.3.2010 | 876.00 | +0.11% | 381 442 195 | 436 576 | 874.50 | -0.01% | 2 974 058 | 3 401 | ||||||
2.3.2010 | 875.00 | -0.46% | 307 457 184 | 351 200 | 874.60 | -0.16% | 3 031 940 | 3 455 | ||||||
1.3.2010 | 879.00 | +1.02% | 483 016 769 | 551 442 | 876.00 | +0.57% | 5 341 903 | 6 079 | ||||||
26.2.2010 | 870.10 | +1.77% | 1 191 835 142 | 1 393 061 | 871.00 | +1.07% | 29 464 609 | 34 349 | ||||||
25.2.2010 | 855.00 | -0.70% | 518 268 927 | 601 162 | 861.80 | -0.94% | 13 716 947 | 15 896 | ||||||
24.2.2010 | 861.00 | -1.02% | 347 033 551 | 400 446 | 870.00 | -0.48% | 16 238 891 | 18 730 | ||||||
23.2.2010 | 869.90 | -0.92% | 312 459 520 | 358 707 | 874.20 | -0.33% | 4 761 563 | 5 470 | ||||||
22.2.2010 | 878.00 | +0.56% | 156 717 903 | 178 802 | 877.10 | -0.33% | 2 117 174 | 2 406 | ||||||
19.2.2010 | 873.10 | +0.92% | 480 581 650 | 551 390 | 880.00 | +1.22% | 4 916 568 | 5 645 | ||||||
18.2.2010 | 865.10 | -1.57% | 441 998 261 | 508 483 | 869.40 | -1.24% | 20 063 980 | 23 072 | ||||||
17.2.2010 | 878.90 | +0.33% | 416 105 956 | 472 234 | 880.30 | +0.49% | 6 164 136 | 6 989 | ||||||
16.2.2010 | 876.00 | -0.23% | 672 658 492 | 764 615 | 876.00 | -0.35% | 3 863 683 | 4 391 | ||||||
15.2.2010 | 878.00 | +2.27% | 338 693 319 | 388 058 | 879.10 | +1.14% | 3 473 106 | 3 974 | ||||||
12.2.2010 | 858.50 | -2.22% | 1 177 691 731 | 1 357 826 | 869.20 | -1.74% | 18 181 951 | 20 923 | ||||||
11.2.2010 | 878.00 | -1.01% | 905 322 320 | 1 024 246 | 884.60 | -0.17% | 6 023 346 | 6 808 | ||||||
10.2.2010 | 887.00 | +1.60% | 651 517 992 | 735 592 | 886.10 | +0.58% | 5 807 367 | 6 542 | ||||||
9.2.2010 | 873.00 | +0.69% | 573 901 858 | 656 249 | 881.00 | +0.69% | 11 028 036 | 12 584 | ||||||
8.2.2010 | 867.00 | +0.81% | 829 764 160 | 957 574 | 875.00 | +0.61% | 23 553 284 | 27 045 | ||||||
5.2.2010 | 860.00 | -4.23% | 1 765 144 439 | 2 022 848 | 869.70 | -3.37% | 38 681 113 | 44 280 | ||||||
4.2.2010 | 898.00 | -2.40% | 518 782 475 | 568 035 | 900.00 | -2.91% | 10 204 546 | 11 234 | ||||||
3.2.2010 | 920.10 | +0.01% | 246 690 553 | 266 983 | 927.00 | +0.32% | 2 744 652 | 2 960 | ||||||
2.2.2010 | 920.00 | -1.29% | 333 058 752 | 359 594 | 924.00 | -0.50% | 3 886 460 | 4 187 | ||||||
1.2.2010 | 932.00 | +1.30% | 505 079 103 | 545 529 | 928.60 | +0.10% | 3 864 234 | 4 175 | ||||||
29.1.2010 | 920.00 | -0.66% | 790 722 521 | 856 564 | 927.70 | +0.73% | 9 725 871 | 10 538 | ||||||
28.1.2010 | 926.10 | +1.77% | 1 051 889 246 | 1 136 501 | 921.00 | +0.99% | 7 517 591 | 8 141 | ||||||
27.1.2010 | 910.00 | +0.33% | 312 316 993 | 343 800 | 912.00 | -0.02% | 4 170 196 | 4 585 | ||||||
26.1.2010 | 907.00 | -1.09% | 579 115 796 | 637 376 | 912.20 | -0.63% | 4 885 742 | 5 362 | ||||||
25.1.2010 | 917.00 | +0.44% | 453 716 040 | 496 936 | 918.00 | -0.16% | 11 914 945 | 13 042 | ||||||
22.1.2010 | 913.00 | -1.67% | 505 333 490 | 550 605 | 919.50 | -0.81% | 9 340 285 | 10 165 | ||||||
21.1.2010 | 928.50 | -1.43% | 513 199 840 | 551 558 | 927.00 | -1.44% | 13 175 147 | 14 139 | ||||||
20.1.2010 | 942.00 | +0.53% | 835 203 661 | 888 717 | 940.50 | +0.53% | 9 554 094 | 10 167 | ||||||
19.1.2010 | 937.00 | +0.32% | 846 807 353 | 908 628 | 935.50 | +0.81% | 8 867 571 | 9 490 | ||||||
18.1.2010 | 934.00 | +2.52% | 1 140 306 365 | 1 226 213 | 928.00 | +1.70% | 19 689 717 | 21 203 | ||||||
15.1.2010 | 911.00 | -0.87% | 923 422 653 | 1 002 359 | 912.50 | -0.16% | 8 350 721 | 9 083 | ||||||
14.1.2010 | 919.00 | +0.60% | 441 447 694 | 481 277 | 914.00 | +0.55% | 6 093 304 | 6 642 | ||||||
13.1.2010 | 913.50 | +0.45% | 724 457 514 | 796 287 | 909.00 | +0.22% | 5 362 382 | 5 903 | ||||||
12.1.2010 | 909.40 | -1.06% | 530 078 202 | 581 711 | 907.00 | -1.63% | 5 066 771 | 5 545 | ||||||
11.1.2010 | 919.10 | +0.34% | 742 334 383 | 806 188 | 922.00 | +0.44% | 5 438 926 | 5 897 | ||||||
8.1.2010 | 916.00 | +1.20% | 1 202 120 006 | 1 311 730 | 918.00 | +1.65% | 26 175 602 | 28 554 | ||||||
7.1.2010 | 905.10 | -0.34% | 559 781 529 | 618 726 | 903.10 | +0.34% | 4 913 563 | 5 443 | ||||||
6.1.2010 | 908.20 | +0.01% | 458 753 363 | 506 329 | 900.00 | -0.65% | 7 840 844 | 8 660 | ||||||
5.1.2010 | 908.10 | +2.47% | 1 267 492 748 | 1 408 074 | 905.90 | +1.91% | 12 290 558 | 13 676 | ||||||
4.1.2010 | 886.20 | +2.57% | 595 664 474 | 675 564 | 888.90 | +2.64% | 13 579 132 | 15 439 | ||||||
30.12.2009 | 864.00 | -0.12% | 363 074 738 | 420 715 | 866.00 | 0.00% | 0 | 0 | ||||||
29.12.2009 | 865.00 | -0.80% | 343 292 934 | 396 703 | 866.00 | -0.46% | 1 041 819 | 1 201 | ||||||
28.12.2009 | 872.00 | +1.16% | 232 875 327 | 268 500 | 870.00 | +1.05% | 1 294 416 | 1 494 | ||||||
23.12.2009 | 862.00 | -0.59% | 171 478 020 | 198 060 | 861.00 | -1.03% | 2 139 913 | 2 462 | ||||||
22.12.2009 | 867.10 | -0.79% | 533 847 583 | 611 964 | 870.00 | -0.06% | 2 216 389 | 2 545 | ||||||
21.12.2009 | 874.00 | +0.56% | 689 824 902 | 791 613 | 870.50 | +0.32% | 3 460 671 | 3 982 | ||||||
18.12.2009 | 869.10 | +0.94% | 1 055 337 583 | 1 216 866 | 867.70 | +1.37% | 4 381 707 | 5 067 | ||||||
17.12.2009 | 861.00 | -0.06% | 529 395 184 | 615 341 | 856.00 | -0.06% | 3 415 135 | 3 979 | ||||||
16.12.2009 | 861.50 | +1.95% | 582 888 368 | 681 650 | 856.50 | +1.11% | 9 636 120 | 11 280 | ||||||
15.12.2009 | 845.00 | -0.60% | 832 665 350 | 979 752 | 847.10 | -0.69% | 6 926 798 | 8 160 | ||||||
14.12.2009 | 850.10 | -0.34% | 536 263 952 | 630 316 | 853.00 | -0.47% | 7 827 717 | 9 207 | ||||||
11.12.2009 | 853.00 | +0.06% | 260 230 166 | 304 994 | 857.00 | 0.00% | 3 473 378 | 4 066 | ||||||
10.12.2009 | 852.50 | -0.18% | 184 317 156 | 215 624 | 857.00 | +0.35% | 1 742 453 | 2 031 | ||||||
9.12.2009 | 854.00 | +1.07% | 576 841 162 | 675 026 | 854.00 | +0.47% | 9 839 873 | 11 500 | ||||||
8.12.2009 | 845.00 | -2.65% | 1 100 127 877 | 1 286 279 | 850.00 | -1.85% | 6 043 185 | 7 072 | ||||||
7.12.2009 | 868.00 | -1.25% | 269 846 393 | 310 895 | 866.00 | -0.36% | 1 659 712 | 1 915 | ||||||
4.12.2009 | 879.00 | +2.81% | 871 118 756 | 1 006 239 | 869.10 | +1.18% | 2 933 034 | 3 388 | ||||||
3.12.2009 | 855.00 | +0.51% | 639 337 900 | 749 063 | 859.00 | +1.05% | 4 690 060 | 5 492 | ||||||
2.12.2009 | 850.70 | -1.66% | 380 338 586 | 444 814 | 850.10 | -1.72% | 5 201 074 | 6 055 | ||||||
1.12.2009 | 865.10 | -0.57% | 667 578 842 | 774 279 | 865.00 | -0.68% | 3 176 160 | 3 684 | ||||||
30.11.2009 | 870.10 | +1.19% | 568 309 245 | 660 610 | 870.90 | +2.28% | 8 873 751 | 10 334 | ||||||
27.11.2009 | 859.90 | +1.40% | 848 823 238 | 1 004 528 | 851.50 | +0.18% | 12 743 349 | 15 131 | ||||||
26.11.2009 | 848.00 | -1.40% | 467 033 067 | 548 110 | 850.00 | -2.40% | 10 913 630 | 12 784 | ||||||
25.11.2009 | 860.00 | -0.17% | 1 033 950 061 | 1 196 582 | 870.90 | +0.38% | 10 368 902 | 11 984 | ||||||
24.11.2009 | 861.50 | -2.55% | 1 205 444 150 | 1 394 970 | 867.60 | -1.63% | 18 645 893 | 21 456 | ||||||
23.11.2009 | 884.00 | +0.97% | 236 105 812 | 268 646 | 882.00 | +0.24% | 3 092 039 | 3 507 | ||||||
20.11.2009 | 875.50 | -0.14% | 154 333 829 | 176 442 | 879.90 | +0.45% | 2 920 599 | 3 332 | ||||||
19.11.2009 | 876.70 | +0.08% | 260 769 057 | 297 156 | 876.00 | -0.27% | 4 557 515 | 5 176 | ||||||
18.11.2009 | 876.00 | +0.11% | 913 530 113 | 1 040 948 | 878.40 | -0.09% | 4 829 152 | 5 492 | ||||||
16.11.2009 | 875.00 | +0.17% | 605 871 882 | 693 096 | 879.20 | -0.54% | 8 163 730 | 9 307 | ||||||
13.11.2009 | 873.50 | -2.07% | 950 672 809 | 1 081 595 | 884.00 | -1.22% | 13 317 730 | 15 105 | ||||||
12.11.2009 | 892.00 | 0.00% | 822 926 710 | 926 551 | 894.90 | -0.15% | 4 450 229 | 5 000 | ||||||
11.11.2009 | 892.00 | 0.00% | 440 546 705 | 493 020 | 896.20 | +0.58% | 2 594 711 | 2 897 | ||||||
10.11.2009 | 892.00 | -0.89% | 810 081 835 | 908 200 | 891.00 | -1.14% | 6 046 318 | 6 784 | ||||||
9.11.2009 | 900.00 | +0.67% | 559 564 841 | 620 653 | 901.30 | +1.50% | 6 509 381 | 7 219 | ||||||
6.11.2009 | 894.00 | -1.54% | 731 489 870 | 819 950 | 888.00 | -1.66% | 8 970 319 | 10 000 | ||||||
5.11.2009 | 908.00 | +2.14% | 405 909 972 | 452 741 | 903.00 | +1.46% | 7 581 911 | 8 450 | ||||||
4.11.2009 | 889.00 | +1.37% | 375 380 558 | 425 746 | 890.00 | +1.48% | 4 240 217 | 4 792 | ||||||
3.11.2009 | 877.00 | -1.13% | 536 754 129 | 609 956 | 877.00 | -1.46% | 6 314 345 | 7 165 | ||||||
2.11.2009 | 887.00 | -1.22% | 500 294 059 | 564 463 | 890.00 | -1.14% | 9 535 045 | 10 744 | ||||||
30.10.2009 | 898.00 | -0.77% | 716 729 725 | 794 595 | 900.30 | -0.64% | 3 633 953 | 4 008 | ||||||
29.10.2009 | 905.00 | -0.19% | 1 393 793 605 | 1 552 983 | 906.10 | +0.01% | 12 142 372 | 13 555 | ||||||
27.10.2009 | 906.70 | +0.86% | 1 270 832 851 | 1 404 454 | 906.00 | +0.91% | 12 802 422 | 14 164 | ||||||
26.10.2009 | 899.00 | -0.11% | 427 682 592 | 475 395 | 897.80 | +0.43% | 3 939 228 | 4 384 | ||||||
23.10.2009 | 900.00 | +1.93% | 561 860 205 | 631 028 | 894.00 | +0.56% | 2 448 113 | 2 743 | ||||||
22.10.2009 | 883.00 | -1.91% | 755 485 720 | 846 360 | 889.00 | -1.22% | 6 820 647 | 7 662 | ||||||
21.10.2009 | 900.20 | +0.58% | 1 027 426 908 | 1 141 605 | 900.00 | +0.59% | 6 184 538 | 6 886 | ||||||
20.10.2009 | 895.00 | +4.14% | 1 034 613 477 | 1 177 153 | 894.70 | +2.98% | 12 007 452 | 13 619 | ||||||
19.10.2009 | 859.40 | -0.88% | 1 009 666 122 | 1 162 554 | 868.80 | -0.25% | 10 933 509 | 12 528 | ||||||
16.10.2009 | 867.00 | -0.06% | 1 604 220 180 | 1 860 744 | 871.00 | -0.46% | 25 298 462 | 29 161 | ||||||
15.10.2009 | 867.50 | -3.40% | 1 769 588 020 | 2 025 122 | 875.00 | -3.52% | 36 219 489 | 41 227 | ||||||
14.10.2009 | 898.00 | -0.22% | 771 274 937 | 855 253 | 906.90 | +0.21% | 9 111 357 | 10 092 | ||||||
13.10.2009 | 900.00 | -2.81% | 1 558 677 090 | 1 725 022 | 905.00 | -2.23% | 13 498 878 | 14 890 | ||||||
12.10.2009 | 926.00 | +2.26% | 979 382 541 | 1 063 698 | 925.60 | +1.49% | 4 625 473 | 5 025 | ||||||
9.10.2009 | 905.50 | +0.28% | 368 905 486 | 406 780 | 912.00 | +0.52% | 6 353 766 | 6 979 | ||||||
8.10.2009 | 903.00 | +0.11% | 771 312 023 | 850 718 | 907.30 | -0.58% | 6 511 218 | 7 180 | ||||||
7.10.2009 | 902.00 | -2.49% | 661 121 058 | 724 036 | 912.60 | -1.70% | 8 454 264 | 9 276 | ||||||
6.10.2009 | 925.00 | +0.22% | 724 837 247 | 789 988 | 928.40 | +1.13% | 3 870 189 | 4 191 | ||||||
5.10.2009 | 923.00 | +1.10% | 493 238 901 | 540 596 | 918.00 | +0.44% | 3 064 819 | 3 364 | ||||||
2.10.2009 | 913.00 | -2.67% | 643 913 070 | 699 713 | 914.00 | -2.08% | 9 749 396 | 10 604 | ||||||
1.10.2009 | 938.00 | +1.96% | 765 398 931 | 820 086 | 933.40 | +1.46% | 7 963 287 | 8 543 | ||||||
30.9.2009 | 920.00 | +0.93% | 798 110 473 | 865 683 | 920.00 | +0.88% | 7 577 578 | 8 224 | ||||||
29.9.2009 | 911.50 | +1.28% | 704 899 117 | 774 728 | 912.00 | +0.93% | 7 506 957 | 8 232 | ||||||
25.9.2009 | 900.00 | +0.26% | 952 623 759 | 1 059 222 | 903.60 | +1.07% | 4 718 596 | 5 243 | ||||||
24.9.2009 | 897.70 | +0.30% | 759 186 468 | 850 176 | 894.00 | -0.67% | 5 699 094 | 6 376 | ||||||
23.9.2009 | 895.00 | +0.22% | 1 266 055 693 | 1 409 850 | 900.00 | +0.12% | 12 804 387 | 14 211 | ||||||
22.9.2009 | 893.00 | +0.96% | 971 701 768 | 1 092 611 | 898.90 | +1.80% | 10 033 846 | 11 229 | ||||||
21.9.2009 | 884.50 | -2.59% | 1 571 822 260 | 1 774 136 | 883.00 | -3.50% | 27 016 756 | 30 367 | ||||||
18.9.2009 | 908.00 | -0.33% | 1 206 628 387 | 1 326 666 | 915.00 | +0.14% | 10 630 557 | 11 669 | ||||||
17.9.2009 | 911.00 | -0.33% | 786 420 891 | 858 891 | 913.70 | -0.68% | 20 541 056 | 22 367 | ||||||
16.9.2009 | 914.00 | +0.66% | 2 328 371 561 | 2 552 100 | ||||||||||
15.9.2009 | 908.00 | -1.30% | 2 259 786 096 | 2 485 763 | 907.70 | -1.44% | 15 961 343 | 17 497 | ||||||
14.9.2009 | 920.00 | -1.81% | 1 144 300 682 | 1 239 251 | 921.00 | -1.44% | 8 248 146 | 8 929 | ||||||
11.9.2009 | 937.00 | +0.43% | 832 208 653 | 890 234 | 934.50 | -0.37% | 1 503 543 | 1 606 | ||||||
10.9.2009 | 933.00 | -0.01% | 771 190 069 | 820 357 | 938.00 | +0.11% | 2 711 916 | 2 877 | ||||||
9.9.2009 | 933.10 | -0.42% | 1 744 287 542 | 1 877 627 | 937.00 | -0.21% | 9 664 994 | 10 333 | ||||||
8.9.2009 | 937.00 | +0.21% | 820 376 764 | 875 585 | 939.00 | -0.25% | 7 485 461 | 7 954 | ||||||
7.9.2009 | 935.00 | +0.54% | 401 254 642 | 428 987 | 941.40 | +1.27% | 6 985 975 | 7 464 | ||||||
4.9.2009 | 930.00 | +1.09% | 441 899 174 | 478 834 | 929.60 | +0.62% | 6 792 070 | 7 335 | ||||||
3.9.2009 | 920.00 | +0.44% | 623 936 148 | 677 738 | 923.90 | +0.96% | 6 729 209 | 7 290 | ||||||
2.9.2009 | 916.00 | -1.82% | 931 630 794 | 1 014 418 | 915.10 | -2.64% | 7 838 680 | 8 501 | ||||||
1.9.2009 | 933.00 | +0.54% | 626 178 936 | 671 773 | 939.90 | +0.63% | 6 381 915 | 6 804 | ||||||
31.8.2009 | 928.00 | -1.69% | 1 039 413 304 | 1 111 987 | 934.00 | -1.70% | 4 633 037 | 4 940 | ||||||
28.8.2009 | 944.00 | -0.84% | 491 900 750 | 514 237 | 950.20 | -0.71% | 5 368 544 | 5 633 | ||||||
27.8.2009 | 952.00 | -0.63% | 479 115 003 | 500 987 | 957.00 | -0.31% | 7 701 528 | 8 033 | ||||||
26.8.2009 | 958.00 | -1.12% | 662 300 545 | 691 041 | 960.00 | -1.44% | 4 481 525 | 4 659 | ||||||
25.8.2009 | 968.90 | -0.63% | 760 033 203 | 788 131 | 974.00 | -0.51% | 5 356 642 | 5 544 | ||||||
24.8.2009 | 975.00 | +1.35% | 1 455 847 909 | 1 495 311 | 979.00 | +1.66% | 5 593 457 | 5 737 | ||||||
21.8.2009 | 962.00 | -0.21% | 283 786 030 | 295 432 | 963.00 | -0.50% | 4 242 819 | 4 421 | ||||||
20.8.2009 | 964.00 | -0.10% | 743 875 876 | 770 242 | 967.80 | +0.39% | 4 125 820 | 4 269 | ||||||
19.8.2009 | 965.00 | -0.52% | 652 276 323 | 676 058 | 964.00 | -0.41% | 4 997 074 | 5 201 | ||||||
18.8.2009 | 970.00 | +0.52% | 512 053 595 | 529 286 | 968.00 | +0.52% | 5 233 086 | 5 413 | ||||||
17.8.2009 | 965.00 | -2.33% | 1 372 773 138 | 1 411 009 | 963.00 | -1.61% | 9 538 891 | 9 846 | ||||||
14.8.2009 | 988.00 | 0.00% | 1 059 611 511 | 1 075 646 | 978.80 | -0.63% | 7 693 463 | 7 813 | ||||||
13.8.2009 | 988.00 | +0.82% | 1 358 739 976 | 1 384 280 | 985.00 | -0.36% | 23 948 423 | 24 293 | ||||||
12.8.2009 | 980.00 | -0.20% | 975 747 122 | 995 760 | 988.60 | +0.57% | 7 284 861 | 7 429 | ||||||
11.8.2009 | 982.00 | -0.71% | 910 099 932 | 917 056 | 983.00 | +0.05% | 8 195 503 | 8 264 | ||||||
10.8.2009 | 989.00 | +1.23% | 732 363 369 | 749 356 | 982.50 | +0.67% | 4 147 169 | 4 235 | ||||||
7.8.2009 | 977.00 | -0.31% | 870 801 268 | 891 535 | 976.00 | -0.51% | 9 291 200 | 9 527 | ||||||
6.8.2009 | 980.00 | -1.06% | 1 394 047 442 | 1 418 330 | 981.00 | -1.49% | 6 275 608 | 6 365 | ||||||
5.8.2009 | 990.50 | +0.35% | 745 506 276 | 747 905 | 995.80 | +1.66% | 12 102 466 | 12 157 | ||||||
4.8.2009 | 987.00 | +0.71% | 1 951 762 564 | 1 994 568 | 979.50 | -0.36% | 14 401 765 | 14 717 | ||||||
3.8.2009 | 980.00 | +1.45% | 982 246 052 | 1 005 632 | 983.00 | +1.98% | 12 297 481 | 12 599 | ||||||
31.7.2009 | 966.00 | +2.11% | 1 319 475 318 | 1 373 063 | 963.90 | +2.05% | 11 595 389 | 12 085 | ||||||
30.7.2009 | 946.00 | +2.94% | 383 070 639 | 410 559 | 944.50 | +3.26% | 23 148 016 | 24 881 | ||||||
29.7.2009 | 919.00 | +0.66% | 535 040 396 | 583 184 | 914.70 | +1.17% | 17 615 381 | 19 256 | ||||||
28.7.2009 | 913.00 | +0.45% | 794 239 970 | 869 922 | 904.10 | +0.13% | 17 606 970 | 19 360 | ||||||
27.7.2009 | 908.90 | +1.44% | 717 022 149 | 792 777 | 902.90 | +1.68% | 19 864 106 | 21 966 | ||||||
24.7.2009 | 896.00 | +0.67% | 703 496 764 | 784 700 | 888.00 | +0.02% | 13 463 395 | 15 001 | ||||||
23.7.2009 | 890.00 | +0.23% | 232 802 289 | 262 080 | 887.80 | +0.73% | 2 387 956 | 2 696 | ||||||
22.7.2009 | 888.00 | -0.44% | 223 298 818 | 251 962 | 881.40 | -0.97% | 5 386 151 | 6 105 | ||||||
21.7.2009 | 891.90 | +0.33% | 637 121 340 | 715 557 | 890.00 | +0.28% | 3 700 637 | 4 165 | ||||||
20.7.2009 | 889.00 | +2.77% | 542 133 939 | 614 801 | 887.50 | +1.89% | 4 319 439 | 4 899 | ||||||
17.7.2009 | 865.00 | -1.14% | 501 547 173 | 575 151 | 871.00 | -0.10% | 3 657 037 | 4 188 | ||||||
16.7.2009 | 875.00 | -2.23% | 673 814 469 | 759 307 | 871.90 | -2.10% | 5 007 752 | 5 686 | ||||||
15.7.2009 | 895.00 | +1.94% | 695 468 709 | 784 834 | 890.60 | +2.10% | 8 691 441 | 9 798 | ||||||
14.7.2009 | 878.00 | +1.50% | 747 203 810 | 852 587 | 872.30 | +0.84% | 6 566 668 | 7 508 | ||||||
13.7.2009 | 865.00 | +0.95% | 545 235 145 | 637 571 | 865.00 | +1.65% | 5 404 970 | 6 331 | ||||||
10.7.2009 | 856.90 | +0.22% | 499 899 522 | 588 723 | 851.00 | -0.23% | 1 370 014 | 1 617 | ||||||
9.7.2009 | 855.00 | +1.18% | 919 607 194 | 1 070 524 | 853.00 | +1.19% | 3 584 357 | 4 179 | ||||||
8.7.2009 | 845.00 | +3.17% | 833 904 871 | 989 702 | 843.00 | +2.93% | 8 455 248 | 10 051 | ||||||
7.7.2009 | 819.00 | -0.21% | 416 327 454 | 510 454 | 819.00 | -0.73% | 3 347 069 | 4 105 | ||||||
3.7.2009 | 820.70 | -1.36% | 465 573 354 | 564 960 | 825.00 | -0.84% | 5 583 383 | 6 827 | ||||||
2.7.2009 | 832.00 | -0.36% | 552 055 929 | 662 514 | 832.00 | -0.87% | 4 659 616 | 5 609 | ||||||
1.7.2009 | 835.00 | +0.18% | 780 048 696 | 933 429 | 839.30 | +0.39% | 5 059 030 | 6 031 | ||||||
30.6.2009 | 833.50 | -0.79% | 436 539 507 | 520 054 | 836.00 | -1.01% | 5 219 515 | 6 194 | ||||||
29.6.2009 | 840.10 | -1.16% | 747 718 939 | 892 516 | 844.50 | -0.72% | 4 832 508 | 5 745 | ||||||
26.6.2009 | 850.00 | +0.35% | 418 720 994 | 490 698 | 850.60 | -0.11% | 5 023 011 | 5 855 | ||||||
25.6.2009 | 847.00 | -1.51% | 621 483 290 | 728 356 | 851.50 | -1.45% | 5 218 704 | 6 075 | ||||||
24.6.2009 | 860.00 | +3.37% | 864 064 662 | 1 022 310 | 864.00 | +3.00% | 13 012 568 | 15 382 | ||||||
23.6.2009 | 832.00 | -3.71% | 1 421 640 049 | 1 681 909 | 838.80 | -3.48% | 13 944 836 | 16 482 | ||||||
22.6.2009 | 864.10 | -2.69% | 761 493 276 | 867 471 | 869.00 | -2.47% | 3 918 042 | 4 468 | ||||||
19.6.2009 | 888.00 | +1.49% | 848 089 905 | 965 055 | 891.00 | +0.30% | 6 377 318 | 7 219 | ||||||
18.6.2009 | 875.00 | -1.21% | 1 387 146 309 | 1 582 143 | 888.30 | -0.19% | 9 140 507 | 10 372 | ||||||
17.6.2009 | 885.70 | -2.13% | 854 496 350 | 953 554 | 890.00 | -1.87% | 10 913 473 | 12 150 | ||||||
16.6.2009 | 905.00 | +0.56% | 770 159 996 | 850 758 | 907.00 | +0.87% | 5 239 003 | 5 800 | ||||||
15.6.2009 | 900.00 | -1.10% | 572 945 464 | 635 947 | ||||||||||
12.6.2009 | 910.00 | +0.11% | 580 850 612 | 637 832 | 909.00 | +0.11% | 9 586 071 | 10 554 | ||||||
11.6.2009 | 909.00 | +0.44% | 471 111 941 | 519 948 | 908.00 | +1.16% | 11 509 759 | 12 733 | ||||||
10.6.2009 | 905.00 | +0.56% | 880 657 464 | 977 501 | 897.60 | +0.74% | 13 958 986 | 15 536 | ||||||
9.6.2009 | 900.00 | +2.62% | 291 255 765 | 327 234 | 891.00 | +1.15% | 2 467 130 | 2 777 | ||||||
8.6.2009 | 877.00 | -2.76% | 582 037 264 | 661 584 | 880.90 | -1.90% | 7 124 749 | 8 091 | ||||||
5.6.2009 | 901.90 | +1.35% | 1 179 585 322 | 1 321 677 | 898.00 | +0.90% | 7 879 294 | 8 805 | ||||||
4.6.2009 | 889.90 | -0.01% | 782 750 320 | 881 400 | 890.00 | +0.79% | 3 721 536 | 4 192 | ||||||
3.6.2009 | 890.00 | -0.85% | 774 612 150 | 868 378 | 883.00 | -1.18% | 2 022 506 | 2 279 | ||||||
2.6.2009 | 897.60 | +0.85% | 1 039 861 339 | 1 166 124 | 893.50 | +0.62% | 6 277 608 | 7 046 | ||||||
1.6.2009 | 890.00 | +3.49% | 721 797 151 | 821 696 | 888.00 | +2.29% | 4 688 961 | 5 332 | ||||||
|
Údaje o firmách, ČEZ
Zpravodajství k akcii ČEZ
ČEZ, a. s. na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma ČEZ, a. s. zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €