ČEZ - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o ČEZ
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 18.04.2024 | 874.00 |
První kotace | 15.06.1993 | 20 000.00 |
Minimální cena | 05.03.1999 | 44.35 |
Maximální cena | 15.06.1993 | 20 000.00 |
Celkový objem | 2 861 583 185 677.02 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 18.04.2024 | 877.00 |
První kotace | 10.01.1995 | 1 429.00 |
Minimální cena | 05.03.1999 | 44.00 |
Maximální cena | 10.01.1995 | 1 429.00 |
Celkový objem | 33 819 358 360.40 |
ČEZ - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
Měsíc▼ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
202404 | 825.50 | 884.00 | 1 617 101 434 | 829.00 | 882.00 | 52 379 540 | graf |
202403 | 804.00 | 894.50 | 4 798 931 702 | 807.00 | 896.50 | 153 343 726 | graf |
202402 | 801.00 | 877.00 | 4 254 047 562 | 804.00 | 881.00 | 187 854 469 | graf |
202401 | 870.50 | 979.00 | 3 910 005 144 | 873.50 | 975.00 | 172 198 704 | graf |
202312 | 925.00 | 995.00 | 3 115 807 914 | 922.00 | 992.00 | 86 758 110 | graf |
202311 | 959.00 | 1 010.00 | 3 705 846 905 | 955.50 | 1 007.00 | 62 649 708 | graf |
202310 | 947.50 | 1 015.00 | 3 595 485 216 | 950.00 | 1 016.00 | 82 604 366 | graf |
202309 | 921.00 | 980.00 | 2 647 109 738 | 920.50 | 979.50 | 88 244 090 | graf |
202308 | 945.00 | 969.00 | 2 841 778 726 | 947.00 | 976.00 | 68 529 150 | graf |
202307 | 893.00 | 961.50 | 3 047 940 448 | 893.00 | 963.00 | 98 229 174 | graf |
202306 | 884.00 | 1 068.00 | 5 253 672 018 | 1 008.00 | 1 071.00 | 326 523 972 | graf |
202305 | 998.50 | 1 225.00 | 11 009 177 136 | 1 008.00 | 1 215.00 | 450 573 431 | graf |
202304 | 1 056.00 | 1 202.00 | 7 936 949 428 | 1 052.00 | 1 196.00 | 256 786 524 | graf |
202303 | 994.50 | 1 061.00 | 7 666 095 390 | 999.00 | 1 057.00 | 163 796 092 | graf |
202302 | 906.50 | 1 047.00 | 9 167 109 594 | 906.00 | 1 042.00 | 234 801 432 | graf |
202301 | 780.50 | 920.00 | 5 153 003 994 | 783.00 | 919.50 | 162 150 838 | graf |
202212 | 741.00 | 794.00 | 3 234 518 382 | 745.50 | 798.50 | 99 282 495 | graf |
202211 | 803.00 | 846.00 | 4 200 294 894 | 807.00 | 852.00 | 139 819 907 | graf |
202210 | 740.00 | 932.50 | 5 896 811 449 | 751.00 | 936.00 | 275 855 526 | graf |
202209 | 860.00 | 979.00 | 6 600 189 923 | 865.00 | 979.00 | 214 980 700 | graf |
202208 | 987.00 | 1 099.00 | 6 242 905 284 | 987.00 | 1 096.00 | 172 571 879 | graf |
202207 | 935.00 | 1 133.00 | 6 595 090 018 | 976.00 | 1 122.00 | 238 519 171 | graf |
202206 | 1 045.00 | 1 216.00 | 7 754 685 135 | 1 050.00 | 1 219.00 | 342 873 434 | graf |
202205 | 987.50 | 1 173.00 | 8 571 553 920 | 985.50 | 1 170.00 | 278 578 280 | graf |
202204 | 942.50 | 1 009.00 | 4 725 195 963 | 938.50 | 1 007.00 | 156 690 132 | graf |
202203 | 784.50 | 926.00 | 7 338 680 838 | 788.00 | 924.50 | 269 589 871 | graf |
202202 | 799.50 | 866.00 | 5 700 895 396 | 801.50 | 865.00 | 261 134 670 | graf |
202201 | 796.50 | 816.50 | 3 865 811 422 | 794.50 | 819.00 | 133 673 092 | graf |
202112 | 741.50 | 838.00 | 5 908 969 454 | 744.00 | 835.50 | 191 457 382 | graf |
202111 | 715.00 | 758.00 | 5 277 579 208 | 714.50 | 758.00 | 217 176 080 | graf |
202110 | 728.50 | 799.00 | 8 615 033 224 | 729.50 | 805.00 | 337 628 620 | graf |
202109 | 681.50 | 712.50 | 3 035 968 850 | 682.50 | 712.00 | 94 517 382 | graf |
202108 | 603.00 | 678.50 | 3 126 909 704 | 603.00 | 679.50 | 174 153 165 | graf |
202107 | 585.00 | 602.50 | 1 959 087 933 | 585.00 | 644.50 | 130 341 970 | graf |
202106 | 626.50 | 643.00 | 3 289 268 790 | 630.00 | 640.50 | 125 634 554 | graf |
202105 | 596.00 | 630.00 | 2 768 502 219 | 599.00 | 634.00 | 102 730 606 | graf |
202104 | 554.00 | 599.50 | 2 833 499 842 | 554.00 | 600.50 | 88 224 248 | graf |
202103 | 520.00 | 555.00 | 3 216 902 072 | 524.00 | 553.00 | 104 887 499 | graf |
202102 | 515.00 | 540.00 | 2 261 276 037 | 520.00 | 542.00 | 62 191 776 | graf |
202101 | 512.00 | 547.00 | 2 474 119 194 | 514.00 | 547.00 | 91 563 761 | graf |
202012 | 456.50 | 520.00 | 2 660 567 870 | 461.00 | 519.00 | 107 250 674 | graf |
202011 | 442.50 | 476.50 | 1 943 899 744 | 447.00 | 478.50 | 57 339 420 | graf |
202010 | 435.00 | 447.00 | 1 550 500 189 | 436.50 | 449.00 | 40 033 851 | graf |
202009 | 435.50 | 451.00 | 1 434 276 688 | 437.00 | 455.00 | 47 302 892 | graf |
202008 | 453.50 | 480.00 | 1 467 382 032 | 456.50 | 479.00 | 39 127 586 | graf |
202007 | 445.00 | 503.00 | 2 065 061 036 | 448.50 | 512.00 | 83 016 474 | graf |
202006 | 482.50 | 506.00 | 2 569 117 464 | 483.50 | 507.00 | 84 477 930 | graf |
202005 | 451.00 | 484.00 | 2 306 686 564 | 453.50 | 483.00 | 60 470 962 | graf |
202004 | 400.00 | 470.00 | 2 824 110 996 | 402.00 | 475.00 | 142 895 810 | graf |
202003 | 358.00 | 478.00 | 7 115 361 386 | 366.80 | 479.00 | 391 328 180 | graf |
202002 | 441.40 | 506.50 | 3 522 474 740 | 441.00 | 508.50 | 136 942 775 | graf |
202001 | 505.50 | 523.50 | 1 656 044 412 | 509.50 | 523.00 | 40 785 770 | graf |
201912 | 500.50 | 510.00 | 1 930 822 326 | 504.00 | 511.50 | 42 675 486 | graf |
201911 | 508.00 | 526.00 | 1 963 650 243 | 509.50 | 525.50 | 31 395 874 | graf |
201910 | 510.00 | 524.00 | 1 382 113 722 | 511.00 | 522.50 | 29 783 322 | graf |
201909 | 512.50 | 525.00 | 1 786 805 884 | 514.50 | 525.00 | 24 989 506 | graf |
201908 | 509.00 | 530.00 | 3 020 358 852 | 510.00 | 532.00 | 54 702 888 | graf |
201907 | 510.00 | 533.50 | 2 234 746 309 | 509.50 | 545.00 | 57 596 766 | graf |
201906 | 536.00 | 550.00 | 2 409 889 230 | 538.00 | 548.50 | 40 597 567 | graf |
201905 | 518.50 | 538.50 | 3 245 136 734 | 519.00 | 539.50 | 57 632 977 | graf |
201904 | 531.00 | 548.00 | 2 766 832 154 | 532.50 | 548.00 | 76 153 604 | graf |
201903 | 540.00 | 553.00 | 2 906 039 960 | 540.00 | 552.00 | 58 269 790 | graf |
201902 | 545.00 | 570.00 | 1 842 577 077 | 547.00 | 573.00 | 53 324 466 | graf |
201901 | 535.00 | 567.00 | 2 519 657 775 | 537.00 | 563.00 | 56 422 792 | graf |
201812 | 523.50 | 554.50 | 2 513 760 108 | 527.00 | 552.00 | 42 253 317 | graf |
201811 | 543.50 | 562.50 | 2 392 092 384 | 544.50 | 561.00 | 30 821 456 | graf |
201810 | 525.00 | 573.00 | 3 617 655 423 | 526.00 | 574.00 | 88 328 514 | graf |
201809 | 551.00 | 583.00 | 4 256 542 573 | 553.00 | 581.00 | 55 278 771 | graf |
201808 | 547.00 | 583.50 | 2 851 924 124 | 549.00 | 582.00 | 58 737 839 | graf |
201807 | 543.50 | 580.00 | 2 522 897 584 | 543.00 | 579.00 | 67 449 976 | graf |
201806 | 516.00 | 565.00 | 3 859 200 706 | 528.00 | 566.00 | 82 590 180 | graf |
201805 | 545.00 | 585.50 | 4 295 396 507 | 542.50 | 581.00 | 88 880 156 | graf |
201804 | 514.00 | 543.50 | 2 910 202 425 | 514.50 | 542.50 | 64 017 552 | graf |
201803 | 495.00 | 514.00 | 4 296 297 758 | 498.60 | 514.00 | 41 451 898 | graf |
201802 | 504.50 | 530.00 | 4 044 183 179 | 505.50 | 530.50 | 59 978 758 | graf |
201801 | 500.50 | 523.00 | 3 339 407 316 | 500.00 | 522.00 | 57 507 316 | graf |
201712 | 490.00 | 500.00 | 2 626 941 774 | 489.00 | 502.00 | 44 089 144 | graf |
201711 | 473.80 | 490.70 | 3 278 848 803 | 472.70 | 492.90 | 80 055 727 | graf |
201710 | 439.60 | 483.00 | 5 350 400 319 | 440.00 | 481.60 | 117 151 526 | graf |
201709 | 414.80 | 447.00 | 3 848 899 268 | 415.50 | 446.30 | 57 563 870 | graf |
201708 | 397.70 | 425.10 | 3 042 129 587 | 398.90 | 425.00 | 53 701 759 | graf |
201707 | 393.80 | 401.20 | 2 734 798 709 | 395.00 | 401.40 | 59 819 762 | graf |
201706 | 398.00 | 453.00 | 4 102 320 336 | 400.60 | 453.00 | 137 141 527 | graf |
201705 | 427.70 | 451.60 | 3 570 786 246 | 429.00 | 452.00 | 73 414 852 | graf |
201704 | 428.00 | 442.00 | 3 158 290 318 | 428.50 | 441.00 | 66 376 600 | graf |
201703 | 430.50 | 458.00 | 3 326 249 709 | 432.70 | 457.00 | 77 175 518 | graf |
201702 | 428.00 | 457.00 | 3 398 214 160 | 430.00 | 454.80 | 78 302 172 | graf |
201701 | 420.00 | 429.60 | 2 716 724 831 | 421.10 | 429.70 | 66 203 174 | graf |
201612 | 407.00 | 430.00 | 3 655 769 658 | 409.60 | 428.60 | 93 094 152 | graf |
201611 | 411.30 | 461.00 | 5 426 313 279 | 415.00 | 460.00 | 144 938 832 | graf |
201610 | 436.00 | 470.90 | 3 638 121 457 | 437.80 | 470.00 | 83 235 769 | graf |
201609 | 419.50 | 443.60 | 3 477 100 976 | 420.90 | 442.20 | 40 262 581 | graf |
201608 | 416.30 | 458.90 | 4 233 365 231 | 417.50 | 458.60 | 66 645 446 | graf |
201607 | 423.70 | 470.00 | 3 637 273 777 | 422.80 | 468.50 | 100 953 457 | graf |
201606 | 394.00 | 460.10 | 5 503 760 534 | 395.00 | 466.90 | 175 476 322 | graf |
201605 | 427.20 | 455.00 | 4 087 793 500 | 427.40 | 457.40 | 85 370 422 | graf |
201604 | 397.00 | 461.40 | 4 253 435 414 | 398.10 | 460.00 | 89 507 399 | graf |
201603 | 365.00 | 419.30 | 4 580 437 352 | 365.00 | 418.00 | 78 692 347 | graf |
201602 | 364.10 | 402.60 | 4 064 083 873 | 367.00 | 404.80 | 140 457 523 | graf |
201601 | 375.90 | 430.10 | 5 298 839 928 | 375.00 | 431.70 | 213 585 848 | graf |
201512 | 410.70 | 469.50 | 4 082 293 086 | 412.50 | 469.30 | 164 506 244 | graf |
201511 | 463.80 | 505.00 | 3 470 360 338 | 466.00 | 503.00 | 166 957 648 | graf |
201510 | 475.40 | 517.00 | 5 844 303 072 | 476.20 | 515.00 | 119 633 818 | graf |
201509 | 490.00 | 553.00 | 4 260 010 972 | 491.80 | 553.30 | 134 534 144 | graf |
201508 | 531.50 | 597.60 | 4 402 190 879 | 533.40 | 595.00 | 114 615 740 | graf |
201507 | 558.10 | 603.00 | 4 650 448 670 | 561.00 | 600.00 | 57 998 407 | graf |
201506 | 547.00 | 633.20 | 6 884 707 717 | 561.20 | 629.70 | 230 383 356 | graf |
201505 | 621.80 | 644.00 | 4 377 917 191 | 625.00 | 647.00 | 109 816 622 | graf |
201504 | 632.00 | 658.00 | 4 864 576 308 | 631.50 | 657.20 | 79 203 007 | graf |
201503 | 609.00 | 640.10 | 7 919 701 313 | 609.50 | 639.80 | 88 767 395 | graf |
201502 | 585.00 | 621.10 | 5 531 401 479 | 585.60 | 617.20 | 61 800 970 | graf |
201501 | 571.00 | 594.10 | 4 404 645 643 | 570.60 | 593.10 | 49 392 520 | graf |
201412 | 585.50 | 635.00 | 3 924 968 163 | 586.80 | 634.20 | 78 241 692 | graf |
201411 | 593.40 | 620.00 | 3 512 945 948 | 597.00 | 618.40 | 41 635 918 | graf |
201410 | 572.80 | 651.50 | 6 868 151 976 | 575.00 | 652.50 | 100 758 139 | graf |
201409 | 619.40 | 663.00 | 5 001 165 191 | 619.00 | 663.00 | 122 141 817 | graf |
201408 | 580.00 | 620.40 | 4 711 582 607 | 579.00 | 618.50 | 127 762 999 | graf |
201407 | 567.60 | 597.90 | 4 014 561 738 | 567.90 | 607.10 | 90 124 180 | graf |
201406 | 582.20 | 619.40 | 4 786 342 367 | 583.50 | 619.30 | 101 244 885 | graf |
201405 | 567.00 | 603.50 | 4 024 189 390 | 568.00 | 600.20 | 81 865 534 | graf |
201404 | 542.00 | 595.00 | 7 119 064 965 | 546.00 | 591.10 | 166 727 430 | graf |
201403 | 518.00 | 587.00 | 6 840 829 140 | 519.00 | 584.60 | 137 726 161 | graf |
201402 | 500.00 | 564.00 | 5 685 847 413 | 502.00 | 562.00 | 129 438 554 | graf |
201401 | 490.00 | 526.00 | 4 697 780 536 | 494.00 | 526.00 | 98 289 036 | graf |
201312 | 514.00 | 560.00 | 3 862 324 801 | 514.00 | 559.00 | 86 667 579 | graf |
201311 | 540.00 | 568.00 | 5 247 048 634 | 541.00 | 571.00 | 91 977 932 | graf |
201310 | 469.00 | 555.00 | 7 377 465 732 | 471.00 | 552.00 | 140 360 906 | graf |
201309 | 428.00 | 516.00 | 8 012 635 758 | 429.00 | 516.00 | 152 944 754 | graf |
201308 | 442.00 | 468.00 | 2 840 573 998 | 444.00 | 470.00 | 89 447 900 | graf |
201307 | 460.00 | 502.00 | 3 829 703 088 | 463.00 | 499.00 | 52 753 973 | graf |
201306 | 461.00 | 564.00 | 5 906 486 428 | 465.00 | 565.00 | 158 484 425 | graf |
201305 | 547.00 | 570.00 | 4 729 725 106 | 551.00 | 574.00 | 72 149 355 | graf |
201304 | 550.00 | 598.00 | 4 499 750 786 | 550.00 | 595.00 | 94 830 262 | graf |
201303 | 564.00 | 621.00 | 6 662 833 078 | 566.00 | 622.00 | 142 853 811 | graf |
201302 | 592.00 | 638.00 | 5 779 268 426 | 595.00 | 637.00 | 133 960 426 | graf |
201301 | 612.00 | 680.00 | 6 076 410 838 | 612.00 | 680.00 | 128 139 661 | graf |
201212 | 623.00 | 680.00 | 5 390 739 319 | 625.00 | 680.00 | 132 504 450 | graf |
201211 | 643.00 | 729.00 | 10 673 258 801 | 648.00 | 727.00 | 239 443 449 | graf |
201210 | 709.00 | 733.00 | 8 148 888 644 | 712.00 | 736.00 | 100 576 024 | graf |
201209 | 720.00 | 775.00 | 6 042 410 094 | 723.00 | 773.00 | 70 738 660 | graf |
201208 | 695.00 | 776.00 | 7 273 892 479 | 694.00 | 767.00 | 140 235 536 | graf |
201207 | 685.00 | 737.00 | 7 523 731 396 | 692.00 | 735.00 | 97 278 979 | graf |
201206 | 697.00 | 753.00 | 6 338 940 328 | 723.00 | 753.00 | 108 555 392 | graf |
201205 | 705.00 | 750.00 | 8 961 736 801 | 708.00 | 753.00 | 160 866 652 | graf |
201204 | 754.00 | 803.00 | 5 535 489 479 | 761.00 | 805.00 | 97 924 612 | graf |
201203 | 797.00 | 816.00 | 8 155 924 178 | 800.00 | 814.00 | 53 840 798 | graf |
201202 | 788.00 | 840.00 | 10 612 374 888 | 780.00 | 838.00 | 138 531 814 | graf |
201201 | 749.00 | 805.00 | 9 786 377 574 | 751.00 | 800.00 | 131 063 693 | graf |
201112 | 734.00 | 790.00 | 6 713 224 752 | 736.00 | 789.00 | 94 232 305 | graf |
201111 | 707.00 | 772.00 | 7 346 070 275 | 712.00 | 768.00 | 107 969 716 | graf |
201110 | 691.00 | 777.00 | 8 759 245 119 | 696.00 | 777.00 | 128 031 813 | graf |
201109 | 679.00 | 780.00 | 11 378 252 525 | 687.00 | 781.00 | 183 046 871 | graf |
201108 | 750.00 | 862.00 | 14 407 378 275 | 755.00 | 861.00 | 292 929 891 | graf |
201107 | 842.00 | 878.00 | 9 080 560 885 | 842.00 | 874.00 | 52 327 639 | graf |
201106 | 852.00 | 940.00 | 14 055 582 608 | 856.00 | 940.00 | 179 877 819 | graf |
201105 | 928.00 | 961.00 | 13 743 983 442 | 930.00 | 962.00 | 145 804 260 | graf |
201104 | 871.00 | 945.00 | 12 584 881 923 | 874.00 | 937.00 | 198 673 877 | graf |
201103 | 798.00 | 895.00 | 18 349 480 190 | 801.00 | 893.00 | 183 250 036 | graf |
201102 | 805.00 | 840.00 | 10 448 936 063 | 809.00 | 842.00 | 113 549 895 | graf |
201101 | 800.00 | 879.00 | 15 339 708 250 | 797.00 | 875.00 | 209 285 335 | graf |
201012 | 750.00 | 783.00 | 7 950 492 470 | 752.00 | 784.00 | 96 059 170 | graf |
201011 | 742.00 | 786.00 | 10 710 860 124 | 746.00 | 784.00 | 119 680 896 | graf |
201010 | 756.00 | 828.00 | 14 475 682 045 | 760.00 | 825.00 | 189 273 757 | graf |
201009 | 800.00 | 848.00 | 9 244 165 605 | 805.00 | 846.00 | 123 402 853 | graf |
201008 | 819.00 | 879.00 | 7 888 156 284 | 820.00 | 876.00 | 114 709 366 | graf |
201007 | 858.00 | 883.00 | 6 184 740 305 | 860.00 | 916.00 | 53 466 387 | graf |
201006 | 855.00 | 939.00 | 11 675 694 562 | 882.00 | 940.00 | 162 680 004 | graf |
201005 | 844.00 | 929.00 | 15 404 823 691 | 849.00 | 928.00 | 242 828 422 | graf |
201004 | 899.00 | 926.00 | 10 240 948 363 | 899.00 | 930.00 | 222 619 937 | graf |
201003 | 875.00 | 917.00 | 9 321 090 832 | 875.00 | 916.00 | 163 943 002 | graf |
201002 | 855.00 | 932.00 | 12 383 306 105 | 862.00 | 929.00 | 228 755 645 | graf |
201001 | 886.00 | 942.00 | 14 474 163 869 | 889.00 | 941.00 | 193 952 961 | graf |
200912 | 845.00 | 879.00 | 10 820 680 779 | 847.00 | 871.00 | 81 099 615 | graf |
200911 | 848.00 | 908.00 | 12 427 791 943 | 850.00 | 903.00 | 154 668 765 | graf |
200910 | 859.00 | 938.00 | 19 309 960 690 | 869.00 | 933.00 | 205 632 834 | graf |
200909 | 885.00 | 937.00 | 21 942 869 875 | 883.00 | 941.00 | 186 832 079 | graf |
200908 | 928.00 | 991.00 | 19 434 301 186 | 934.00 | 996.00 | 166 910 362 | graf |
200907 | 819.00 | 966.00 | 13 718 387 947 | 819.00 | 964.00 | 180 474 025 | graf |
200906 | 832.00 | 910.00 | 17 009 018 066 | 836.00 | 909.00 | 152 076 084 | graf |
200905 | 838.00 | 908.00 | 13 564 542 649 | 845.00 | 900.00 | 197 543 277 | graf |
200904 | 735.00 | 835.00 | 17 663 108 974 | 736.00 | 839.00 | 196 762 395 | graf |
200903 | 640.00 | 770.00 | 17 781 200 763 | 644.00 | 768.00 | 187 301 879 | graf |
200902 | 645.00 | 731.00 | 20 602 942 982 | 643.00 | 738.00 | 206 333 790 | graf |
200901 | 735.00 | 846.00 | 18 083 310 760 | 744.00 | 838.00 | 180 255 885 | graf |
200812 | 753.00 | 805.00 | 17 823 016 522 | 747.00 | 810.00 | 218 395 457 | graf |
200811 | 662.00 | 887.00 | 24 059 115 966 | 662.00 | 888.00 | 363 769 487 | graf |
200810 | 581.00 | 1 107.00 | 51 915 501 745 | 585.00 | 1 105.00 | 507 792 272 | graf |
200809 | 1 006.00 | 1 257.00 | 42 121 133 950 | 1 008.00 | 1 251.00 | 281 086 910 | graf |
200808 | 1 200.00 | 1 278.00 | 20 177 787 381 | 1 200.00 | 1 365.00 | 82 555 694 | graf |
200807 | 1 212.00 | 1 387.00 | 36 343 797 823 | 1 214.00 | 1 381.00 | 148 011 950 | graf |
200806 | 1 296.00 | 1 364.00 | 34 798 580 121 | 1 290.00 | 1 354.00 | 96 621 035 | graf |
200805 | 1 220.00 | 1 346.00 | 34 421 868 895 | 1 220.00 | 1 344.00 | 112 140 993 | graf |
200804 | 1 174.00 | 1 234.00 | 19 817 576 563 | 1 176.00 | 1 235.00 | 89 202 622 | graf |
200803 | 1 151.00 | 1 244.00 | 23 409 745 436 | 1 161.00 | 1 235.00 | 119 499 582 | graf |
200802 | 1 200.00 | 1 278.00 | 24 291 864 541 | 1 208.00 | 1 275.00 | 162 297 892 | graf |
200801 | 1 073.00 | 1 395.00 | 57 240 592 233 | 1 082.00 | 1 394.00 | 369 524 955 | graf |
200712 | 1 310.00 | 1 423.00 | 34 003 154 440 | 1 325.00 | 1 425.00 | 146 063 908 | graf |
200711 | 1 300.00 | 1 411.00 | 37 384 316 822 | 1 308.00 | 1 406.00 | 209 510 944 | graf |
200710 | 1 219.00 | 1 384.00 | 40 405 308 805 | 1 218.00 | 1 382.00 | 327 523 472 | graf |
200709 | 1 072.00 | 1 203.00 | 26 954 238 471 | 1 068.00 | 1 203.00 | 239 370 461 | graf |
200708 | 996.00 | 1 113.00 | 39 596 141 530 | 1 006.00 | 1 108.00 | 271 872 418 | graf |
200707 | 1 076.00 | 1 142.00 | 33 990 572 894 | 1 034.00 | 1 140.00 | 261 550 305 | graf |
200706 | 1 044.00 | 1 096.00 | 29 948 371 040 | 1 043.00 | 1 090.00 | 202 026 651 | graf |
200705 | 1 036.00 | 1 094.00 | 34 704 271 840 | 1 035.00 | 1 084.00 | 327 052 130 | graf |
200704 | 936.00 | 1 021.00 | 25 255 522 996 | 935.00 | 1 015.00 | 260 567 555 | graf |
200703 | 828.00 | 941.00 | 40 307 619 682 | 834.00 | 937.00 | 277 731 899 | graf |
200702 | 858.00 | 952.00 | 32 993 159 404 | 862.00 | 948.00 | 250 270 198 | graf |
200701 | 872.00 | 991.00 | 27 507 496 683 | 873.00 | 989.00 | 247 815 136 | graf |
200612 | 934.00 | 1 010.00 | 23 127 178 806 | 937.00 | 1 007.00 | 275 403 824 | graf |
200611 | 874.00 | 940.00 | 25 375 922 675 | 874.00 | 937.00 | 235 994 320 | graf |
200610 | 787.00 | 891.00 | 29 235 128 437 | 787.00 | 888.00 | 175 430 384 | graf |
200609 | 742.00 | 833.00 | 24 311 479 686 | 738.00 | 830.00 | 92 315 733 | graf |
200608 | 792.00 | 823.00 | 22 895 727 376 | 771.00 | 822.00 | 58 401 813 | graf |
200607 | 717.00 | 819.00 | 26 192 290 785 | 720.00 | 822.00 | 75 099 861 | graf |
200606 | 566.00 | 752.00 | 46 164 738 031 | 563.00 | 749.00 | 143 379 155 | graf |
200605 | 686.00 | 807.00 | 45 878 388 356 | 685.00 | 809.00 | 103 876 425 | graf |
200604 | 773.00 | 846.00 | 23 364 546 794 | 778.00 | 845.00 | 59 427 627 | graf |
200603 | 793.00 | 843.00 | 27 035 181 582 | 792.00 | 844.00 | 81 885 586 | graf |
200602 | 788.00 | 862.00 | 27 228 329 089 | 791.00 | 858.00 | 87 898 758 | graf |
200601 | 743.00 | 813.00 | 26 690 092 207 | 746.00 | 815.00 | 105 783 505 | graf |
200512 | 681.00 | 737.00 | 19 597 611 599 | 657.00 | 731.00 | 76 956 760 | graf |
200511 | 644.00 | 709.00 | 24 996 362 327 | 645.00 | 706.00 | 58 812 872 | graf |
200510 | 601.00 | 748.00 | 36 185 448 605 | 607.00 | 747.00 | 111 647 778 | graf |
200509 | 635.00 | 739.00 | 39 284 893 579 | 632.00 | 740.00 | 180 978 750 | graf |
200508 | 522.00 | 634.00 | 18 492 872 256 | 523.00 | 632.00 | 108 858 842 | graf |
200507 | 474.00 | 536.00 | 19 927 084 725 | 472.00 | 537.00 | 84 079 937 | graf |
200506 | 420.00 | 485.00 | 28 341 053 273 | 421.00 | 483.00 | 82 104 751 | graf |
200505 | 377.00 | 419.00 | 23 644 426 670 | 373.00 | 419.00 | 60 994 357 | graf |
200504 | 393.00 | 432.00 | 19 703 869 462 | 390.00 | 436.00 | 39 964 971 | graf |
200503 | 381.00 | 464.00 | 37 508 225 002 | 378.00 | 462.00 | 104 131 759 | graf |
200502 | 351.00 | 428.00 | 16 169 277 310 | 350.00 | 428.00 | 67 309 955 | graf |
200501 | 347.00 | 368.00 | 14 882 839 607 | 347.00 | 367.00 | 60 863 592 | graf |
200412 | 315.00 | 341.00 | 11 234 824 572 | 312.00 | 342.00 | 59 998 359 | graf |
200411 | 277.00 | 340.00 | 12 646 963 222 | 276.00 | 338.00 | 76 717 255 | graf |
200410 | 249.00 | 278.00 | 12 181 326 010 | 250.00 | 278.00 | 61 761 894 | graf |
200409 | 208.00 | 259.00 | 14 563 906 060 | 206.00 | 258.00 | 132 508 330 | graf |
200408 | 192.00 | 206.00 | 6 380 610 651 | 192.00 | 205.00 | 33 427 568 | graf |
200407 | 185.00 | 204.00 | 5 516 702 045 | 185.00 | 203.00 | 30 942 132 | graf |
200406 | 177.00 | 188.00 | 4 079 196 708 | 178.00 | 190.00 | 31 856 428 | graf |
200405 | 166.00 | 193.00 | 9 777 964 357 | 166.00 | 192.00 | 58 129 591 | graf |
200404 | 188.00 | 197.00 | 8 676 824 133 | 189.00 | 196.00 | 27 054 753 | graf |
200403 | 175.00 | 192.00 | 8 392 702 266 | 176.00 | 191.00 | 49 885 395 | graf |
200402 | 150.00 | 179.00 | 9 062 058 780 | 151.00 | 180.00 | 45 129 608 | graf |
200401 | 146.00 | 151.00 | 5 534 209 106 | 146.00 | 151.00 | 25 214 244 | graf |
200312 | 130.00 | 146.00 | 3 830 797 550 | 130.00 | 146.00 | 25 179 878 | graf |
200311 | 135.00 | 145.00 | 3 889 859 314 | 136.00 | 144.00 | 27 189 272 | graf |
200310 | 137.00 | 146.00 | 6 180 612 456 | 137.00 | 147.00 | 32 146 986 | graf |
200309 | 132.00 | 141.00 | 4 691 191 113 | 132.00 | 142.00 | 44 194 155 | graf |
200308 | 119.00 | 137.00 | 5 001 691 044 | 120.00 | 135.00 | 35 465 522 | graf |
200307 | 105.00 | 121.00 | 3 926 134 369 | 106.00 | 121.00 | 32 965 806 | graf |
200306 | 106.00 | 117.00 | 4 163 305 535 | 106.00 | 119.00 | 73 068 522 | graf |
200305 | 107.00 | 113.00 | 3 449 284 179 | 107.00 | 114.00 | 14 452 858 | graf |
200304 | 98.00 | 106.00 | 2 522 328 392 | 97.00 | 106.00 | 14 590 017 | graf |
200303 | 91.00 | 98.00 | 2 396 232 988 | 91.00 | 97.00 | 10 474 572 | graf |
200302 | 88.00 | 93.00 | 1 917 873 254 | 88.00 | 91.00 | 6 814 512 | graf |
200301 | 88.00 | 93.00 | 2 273 081 405 | 89.00 | 92.00 | 50 355 666 | graf |
200212 | 87.00 | 94.00 | 3 254 543 484 | 88.00 | 94.00 | 22 939 105 | graf |
200211 | 87.00 | 95.00 | 2 849 037 870 | 88.00 | 94.00 | 19 198 404 | graf |
200210 | 86.00 | 95.00 | 3 400 387 224 | 87.00 | 94.00 | 12 708 392 | graf |
200209 | 92.00 | 97.00 | 2 007 107 060 | 91.00 | 95.00 | 10 449 130 | graf |
200208 | 91.00 | 99.00 | 3 190 979 125 | 90.00 | 98.00 | 21 905 887 | graf |
200207 | 80.00 | 95.00 | 5 059 256 149 | 83.00 | 95.00 | 24 288 997 | graf |
200206 | 87.00 | 95.00 | 2 832 484 210 | 87.00 | 95.00 | 24 250 721 | graf |
200205 | 85.00 | 99.00 | 4 932 641 834 | 85.00 | 99.00 | 46 785 621 | graf |
200204 | 77.00 | 84.00 | 3 592 137 733 | 77.00 | 85.00 | 31 968 242 | graf |
200203 | 73.00 | 82.00 | 2 232 288 230 | 74.00 | 81.00 | 17 880 284 | graf |
200202 | 71.00 | 81.00 | 2 491 453 382 | 70.00 | 82.00 | 39 864 285 | graf |
200201 | 74.00 | 83.00 | 2 474 938 079 | 74.00 | 83.00 | 26 756 106 | graf |
200112 | 71.00 | 84.00 | 1 629 535 265 | 71.00 | 83.00 | 23 746 166 | graf |
200111 | 76.00 | 85.00 | 2 070 982 866 | 75.00 | 86.00 | 21 702 541 | graf |
200110 | 58.00 | 76.00 | 1 775 367 435 | 59.00 | 77.00 | 37 644 974 | graf |
200109 | 60.00 | 77.00 | 1 251 329 794 | 61.00 | 76.00 | 13 016 844 | graf |
200108 | 77.00 | 83.00 | 2 016 344 035 | 77.00 | 83.00 | 9 816 310 | graf |
200107 | 69.00 | 88.00 | 1 454 635 838 | 76.00 | 89.00 | 13 062 552 | graf |
200106 | 85.00 | 107.00 | 1 574 461 588 | 86.00 | 105.00 | 13 884 340 | graf |
200105 | 103.00 | 110.00 | 1 292 406 575 | 102.00 | 110.00 | 12 875 934 | graf |
200104 | 99.00 | 108.00 | 1 562 600 579 | 98.00 | 107.00 | 20 407 552 | graf |
200103 | 96.00 | 107.00 | 1 696 982 552 | 95.00 | 105.00 | 14 758 142 | graf |
200102 | 99.00 | 113.00 | 1 621 875 277 | 98.00 | 112.00 | 18 191 648 | graf |
200101 | 96.00 | 109.00 | 1 559 111 292 | 97.00 | 107.00 | 12 860 858 | graf |
200012 | 88.00 | 102.00 | 1 576 542 395 | 86.00 | 100.00 | 14 523 615 | graf |
200011 | 80.00 | 99.00 | 2 203 176 050 | 80.00 | 100.00 | 37 141 828 | graf |
200010 | 99.00 | 110.00 | 1 957 830 887 | 100.00 | 113.00 | 16 414 555 | graf |
200009 | 106.00 | 115.00 | 1 207 813 257 | 107.00 | 116.00 | 12 508 135 | graf |
200008 | 108.00 | 118.00 | 1 419 882 471 | 108.00 | 117.00 | 15 767 880 | graf |
200007 | 98.00 | 118.00 | 2 476 340 667 | 96.00 | 116.00 | 24 025 205 | graf |
200006 | 94.00 | 109.00 | 2 191 148 958 | 94.00 | 108.00 | 17 419 521 | graf |
200005 | 106.00 | 118.00 | 2 819 473 445 | 106.00 | 117.00 | 21 245 117 | graf |
200004 | 106.00 | 118.00 | 3 662 592 737 | 107.00 | 117.00 | 21 723 873 | graf |
200003 | 118.00 | 125.00 | 3 279 081 906 | 116.00 | 125.00 | 30 212 370 | graf |
200002 | 109.00 | 125.00 | 4 711 622 394 | 107.00 | 124.00 | 52 328 111 | graf |
200001 | 89.00 | 120.00 | 4 577 421 055 | 87.00 | 120.00 | 36 185 822 | graf |
199912 | 78.00 | 90.00 | 926 346 575 | 78.00 | 89.00 | 15 082 017 | graf |
199911 | 88.00 | 94.00 | 1 500 356 393 | 86.00 | 93.00 | 21 667 726 | graf |
199910 | 89.00 | 92.00 | 1 455 178 795 | 86.00 | 91.00 | 22 469 605 | graf |
199909 | 76.00 | 92.00 | 1 853 486 218 | 75.00 | 91.00 | 55 927 140 | graf |
199908 | 74.00 | 85.00 | 2 079 388 398 | 73.00 | 84.00 | 19 097 169 | graf |
199907 | 67.00 | 76.00 | 1 216 324 240 | 67.00 | 75.00 | 17 934 657 | graf |
199906 | 70.00 | 75.00 | 795 462 969 | 67.00 | 75.00 | 21 332 421 | graf |
199905 | 52.00 | 79.00 | 4 221 305 290 | 51.00 | 76.00 | 49 721 730 | graf |
199904 | 48.00 | 52.00 | 959 801 498 | 48.00 | 52.00 | 13 297 816 | graf |
199903 | 44.00 | 52.00 | 1 322 751 434 | 44.00 | 51.00 | 44 811 374 | graf |
199902 | 45.00 | 592.00 | 458 259 765 | 45.00 | 595.00 | 30 421 498 | graf |
199901 | 599.00 | 704.00 | 1 435 548 923 | 593.00 | 693.00 | 17 211 286 | graf |
199812 | 635.00 | 678.00 | 785 553 913 | 629.00 | 668.00 | 52 747 466 | graf |
199811 | 589.00 | 698.00 | 1 618 415 673 | 605.00 | 703.00 | 8 424 954 | graf |
199810 | 427.00 | 664.00 | 1 394 329 938 | 420.00 | 668.00 | 8 036 589 | graf |
199809 | 539.00 | 660.00 | 1 292 057 486 | 555.00 | 636.00 | 16 811 398 | graf |
199808 | 559.00 | 832.00 | 1 971 782 065 | 604.00 | 859.00 | 8 045 628 | graf |
199807 | 875.00 | 958.00 | 1 780 919 799 | 862.00 | 970.00 | 9 996 725 | graf |
199806 | 730.00 | 907.00 | 1 016 914 914 | 725.00 | 900.00 | 7 165 492 | graf |
199805 | 810.00 | 980.00 | 83 471 296 | 790.00 | 966.00 | 6 968 049 | graf |
199804 | 947.00 | 1 038.00 | 144 135 957 | 937.00 | 1 019.00 | 9 045 767 | graf |
199803 | 975.00 | 1 071.00 | 142 685 434 | 952.00 | 1 060.00 | 13 266 327 | graf |
199802 | 930.00 | 1 030.00 | 72 991 479 | 882.00 | 1 015.00 | 5 487 891 | graf |
199801 | 960.00 | 1 100.00 | 64 139 446 | 951.00 | 1 098.00 | 5 633 728 | graf |
199712 | 970.00 | 1 153.00 | 66 164 659 | 952.00 | 1 240.00 | 7 160 882 | graf |
199711 | 1 010.00 | 1 190.00 | 67 754 207 | 970.00 | 1 190.00 | 8 788 123 | graf |
199710 | 1 050.00 | 1 375.00 | 197 880 966 | 1 030.00 | 1 360.00 | 31 079 512 | graf |
199709 | 995.00 | 1 072.00 | 58 158 517 | 956.00 | 1 045.00 | 9 398 711 | graf |
199708 | 918.00 | 1 120.00 | 60 937 295 | 900.00 | 1 075.00 | 9 100 426 | graf |
199707 | 899.00 | 931.00 | 43 073 346 | 886.00 | 920.00 | 4 899 952 | graf |
199706 | 895.00 | 927.00 | 36 462 347 | 854.00 | 916.00 | 4 062 829 | graf |
199705 | 889.00 | 990.00 | 84 349 953 | 861.00 | 985.00 | 6 485 905 | graf |
199704 | 964.00 | 1 075.00 | 51 033 823 | 958.00 | 1 050.00 | 7 048 154 | graf |
199703 | 1 020.00 | 1 178.00 | 76 860 945 | 1 001.00 | 1 140.00 | 9 933 367 | graf |
199702 | 1 080.00 | 1 264.00 | 164 413 663 | 1 072.00 | 1 274.00 | 20 390 084 | graf |
199701 | 988.00 | 1 075.00 | 119 297 330 | 975.00 | 1 065.00 | 7 698 772 | graf |
199612 | 950.00 | 989.00 | 38 899 921 | 946.00 | 980.00 | 6 783 001 | graf |
199611 | 908.00 | 980.00 | 82 665 776 | 871.00 | 990.00 | 7 914 890 | graf |
199610 | 950.00 | 1 036.00 | 101 947 686 | 948.00 | 1 035.00 | 8 878 656 | graf |
199609 | 1 000.00 | 1 060.00 | 63 650 708 | 991.00 | 1 044.00 | 10 255 275 | graf |
199608 | 1 030.00 | 1 055.00 | 43 273 907 | 1 025.00 | 1 060.00 | 6 223 492 | graf |
199607 | 1 038.00 | 1 100.00 | 64 753 489 | 1 030.00 | 1 091.00 | 7 484 606 | graf |
199606 | 1 095.00 | 1 220.00 | 99 627 580 | 1 075.00 | 1 192.00 | 8 044 802 | graf |
199605 | 1 100.00 | 1 295.00 | 148 093 275 | 1 070.00 | 1 279.00 | 16 518 777 | graf |
199604 | 1 015.00 | 1 065.00 | 107 031 865 | 959.00 | 1 051.00 | 13 772 071 | graf |
199603 | 985.00 | 1 045.00 | 102 870 115 | 966.00 | 1 025.00 | 11 914 279 | graf |
199602 | 955.00 | 997.00 | 95 025 881 | 904.00 | 1 000.00 | 8 520 729 | graf |
199601 | 950.00 | 1 030.00 | 219 958 714 | 940.00 | 1 075.00 | 4 380 740 | graf |
199512 | 950.00 | 970.00 | 91 041 019 | 933.00 | 1 000.00 | 3 756 936 | graf |
199511 | 935.00 | 1 020.00 | 128 673 527 | 860.00 | 1 001.00 | 11 841 501 | graf |
199510 | 1 000.00 | 1 065.00 | 90 235 860 | 943.00 | 1 055.00 | 10 489 118 | graf |
199509 | 1 045.00 | 1 145.00 | 104 977 630 | 1 013.00 | 1 130.00 | 7 179 006 | graf |
199508 | 1 005.00 | 1 060.00 | 77 369 530 | 983.00 | 1 051.00 | 5 072 229 | graf |
199507 | 942.00 | 1 045.00 | 59 312 332 | 925.00 | 1 048.00 | 4 740 538 | graf |
199506 | 940.00 | 1 090.00 | 50 322 900 | 911.00 | 1 085.00 | 5 866 091 | graf |
199505 | 1 090.00 | 1 125.00 | 77 370 905 | 1 061.00 | 1 119.00 | 5 213 313 | graf |
199504 | 1 060.00 | 1 080.00 | 63 359 390 | 1 021.00 | 1 086.00 | 4 796 150 | graf |
199503 | 1 040.00 | 1 160.00 | 77 216 560 | 1 035.00 | 1 060.00 | 784 609 | graf |
199502 | 1 120.00 | 1 290.00 | 181 263 620 | 1 180.00 | 1 290.00 | 7 901 429 | graf |
199501 | 1 150.00 | 1 445.00 | 251 089 400 | 1 200.00 | 1 429.00 | 4 697 318 | graf |
199412 | 1 320.00 | 1 380.00 | 73 738 865 | - | - | - | graf |
199411 | 1 295.00 | 1 580.00 | 153 945 225 | - | - | - | graf |
199410 | 1 580.00 | 1 680.00 | 55 930 280 | - | - | - | graf |
199409 | 1 650.00 | 1 735.00 | 62 688 385 | - | - | - | graf |
199408 | 1 600.00 | 1 730.00 | 61 842 150 | - | - | - | graf |
199407 | 1 510.00 | 1 595.00 | 29 793 965 | - | - | - | graf |
199406 | 1 395.00 | 1 650.00 | 78 731 040 | - | - | - | graf |
199405 | 1 550.00 | 1 800.00 | 132 961 480 | - | - | - | graf |
199404 | 1 800.00 | 2 100.00 | 118 316 520 | - | - | - | graf |
199403 | 2 070.00 | 2 700.00 | 239 030 920 | - | - | - | graf |
199402 | 2 590.00 | 2 900.00 | 296 320 290 | - | - | - | graf |
199401 | 1 760.00 | 2 850.00 | 196 632 535 | - | - | - | graf |
199312 | 1 460.00 | 1 600.00 | 156 861 060 | - | - | - | graf |
199311 | 1 200.00 | 1 655.00 | 153 547 345 | - | - | - | graf |
199310 | 840.00 | 1 150.00 | 38 926 530 | - | - | - | graf |
199309 | 760.00 | 800.00 | 4 672 020 | - | - | - | graf |
199308 | 680.00 | 790.00 | 4 340 600 | - | - | - | graf |
199307 | 645.00 | 700.00 | 1 803 885 | - | - | - | graf |
199306 | 720.00 | 20 000.00 | 20 000 | - | - | - | graf |
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
David Matulay, InvestingFox
Puma, Nike a Adidas svedou na olympijských hrách vlastní bitvu
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Výnos dluhopisů v lednu vyskočil z prosincových 7,45 % na 8,43 %
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?