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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.12.2018 | 537.50 | +0.66% | 221 798 | 415 | ||||||||||
28.12.2018 | 535.00 | +1.13% | 89 918 122 | 168 042 | 534.00 | +0.38% | 5 738 639 | 10 781 | ||||||
27.12.2018 | 529.00 | 0.00% | 123 014 536 | 229 364 | 532.00 | -2.03% | 2 455 406 | 4 580 | ||||||
21.12.2018 | 541.50 | -2.26% | 201 577 456 | 371 050 | 543.00 | -1.09% | 3 593 064 | 6 593 | ||||||
20.12.2018 | 554.00 | -0.09% | 126 089 529 | 228 881 | 549.00 | -0.54% | 2 349 702 | 4 280 | ||||||
19.12.2018 | 554.50 | +1.00% | 131 928 951 | 239 724 | 552.00 | +1.10% | 3 074 548 | 5 606 | ||||||
18.12.2018 | 549.00 | -0.54% | 153 125 998 | 278 993 | 546.00 | -0.73% | 2 530 887 | 4 609 | ||||||
17.12.2018 | 552.00 | +0.36% | 86 043 819 | 156 297 | 550.00 | +0.46% | 1 292 513 | 2 350 | ||||||
14.12.2018 | 550.00 | +0.73% | 93 173 741 | 170 008 | 547.50 | -0.36% | 500 947 | 918 | ||||||
13.12.2018 | 546.00 | +1.02% | 194 182 257 | 355 076 | 549.50 | +1.76% | 2 775 825 | 5 077 | ||||||
12.12.2018 | 540.50 | +3.25% | 250 720 056 | 471 704 | 540.00 | +2.47% | 4 384 138 | 8 268 | ||||||
11.12.2018 | 523.50 | -1.32% | 200 168 756 | 380 157 | 527.00 | -1.03% | 4 553 351 | 8 612 | ||||||
10.12.2018 | 530.50 | -1.67% | 114 142 469 | 214 185 | 532.50 | -1.75% | 2 642 126 | 4 956 | ||||||
7.12.2018 | 539.50 | +0.56% | 131 004 207 | 242 131 | 542.00 | +0.46% | 1 084 732 | 2 000 | ||||||
6.12.2018 | 536.50 | -0.74% | 172 094 845 | 320 780 | 539.50 | -0.64% | 1 831 346 | 3 402 | ||||||
5.12.2018 | 540.50 | -1.55% | 160 930 666 | 295 063 | 543.00 | -1.45% | 1 074 163 | 1 971 | ||||||
4.12.2018 | 549.00 | -0.36% | 148 552 908 | 270 700 | 551.00 | 0.00% | 705 147 | 1 280 | ||||||
3.12.2018 | 551.00 | +0.73% | 137 091 797 | 248 565 | 551.00 | +0.27% | 1 444 988 | 2 624 | ||||||
30.11.2018 | 547.00 | -0.55% | 269 167 491 | 491 688 | 549.50 | -0.81% | 1 704 986 | 3 102 | ||||||
29.11.2018 | 550.00 | -0.45% | 160 910 299 | 291 024 | 554.00 | +0.27% | 591 821 | 1 069 | ||||||
28.11.2018 | 552.50 | 0.00% | 118 449 126 | 214 458 | 552.50 | -0.09% | 828 178 | 1 497 | ||||||
27.11.2018 | 552.50 | +0.27% | 77 862 089 | 141 514 | 553.00 | +0.55% | 689 170 | 1 254 | ||||||
26.11.2018 | 551.00 | +0.18% | 53 202 509 | 96 762 | 550.00 | 0.00% | 847 070 | 1 540 | ||||||
23.11.2018 | 550.00 | -0.90% | 48 247 031 | 87 558 | 550.00 | -0.63% | 882 765 | 1 601 | ||||||
22.11.2018 | 555.00 | -0.18% | 60 733 066 | 109 642 | 553.50 | -0.36% | 505 057 | 915 | ||||||
21.11.2018 | 556.00 | +0.91% | 114 876 917 | 207 462 | 555.50 | +0.18% | 1 567 270 | 2 843 | ||||||
20.11.2018 | 551.00 | -1.43% | 109 404 439 | 197 429 | 554.50 | -0.45% | 2 901 984 | 5 235 | ||||||
19.11.2018 | 559.00 | -0.62% | 105 624 974 | 188 827 | 557.00 | -0.71% | 570 372 | 1 019 | ||||||
16.11.2018 | 562.50 | +1.17% | 93 218 718 | 166 455 | 561.00 | +1.26% | 3 522 496 | 6 306 | ||||||
15.11.2018 | 556.00 | +0.18% | 60 385 496 | 109 117 | 554.00 | +0.18% | 954 171 | 1 735 | ||||||
14.11.2018 | 555.00 | +1.28% | 109 768 931 | 198 995 | 553.00 | +0.36% | 1 376 316 | 2 499 | ||||||
13.11.2018 | 548.00 | -0.36% | 150 287 346 | 273 663 | 551.00 | +0.36% | 576 220 | 1 049 | ||||||
12.11.2018 | 550.00 | -1.17% | 140 609 706 | 255 197 | 549.00 | -1.08% | 2 616 064 | 4 750 | ||||||
9.11.2018 | 556.50 | +0.09% | 53 927 823 | 97 104 | 555.00 | -0.18% | 3 531 650 | 6 369 | ||||||
8.11.2018 | 556.00 | +1.74% | 146 130 495 | 263 906 | 556.00 | +1.09% | 2 515 504 | 4 553 | ||||||
7.11.2018 | 546.50 | +0.18% | 113 057 760 | 206 530 | 550.00 | +0.73% | 977 920 | 1 785 | ||||||
6.11.2018 | 545.50 | -1.53% | 149 112 926 | 272 386 | 546.00 | -1.09% | 812 884 | 1 482 | ||||||
5.11.2018 | 554.00 | +0.91% | 103 352 864 | 187 415 | 552.00 | +0.73% | 870 404 | 1 582 | ||||||
2.11.2018 | 549.00 | +1.01% | 116 605 742 | 213 139 | 548.00 | +0.64% | 859 694 | 1 573 | ||||||
1.11.2018 | 543.50 | -0.28% | 37 156 640 | 68 514 | 544.50 | +0.09% | 1 119 465 | 2 065 | ||||||
31.10.2018 | 545.00 | +1.77% | 135 627 534 | 249 959 | 544.00 | +1.12% | 1 448 039 | 2 676 | ||||||
30.10.2018 | 535.50 | -1.02% | 93 186 658 | 173 964 | 538.00 | -1.28% | 1 218 810 | 2 258 | ||||||
29.10.2018 | 541.00 | +3.05% | 136 831 570 | 256 140 | 545.00 | +3.61% | 3 890 299 | 7 306 | ||||||
26.10.2018 | 525.00 | -1.50% | 158 128 725 | 299 586 | 526.00 | -1.96% | 5 492 936 | 10 391 | ||||||
25.10.2018 | 533.00 | -1.39% | 133 316 977 | 249 563 | 536.50 | -1.29% | 4 351 242 | 8 121 | ||||||
24.10.2018 | 540.50 | +0.84% | 87 318 117 | 161 925 | 543.50 | +1.02% | 2 450 137 | 4 540 | ||||||
23.10.2018 | 536.00 | -1.11% | 148 226 302 | 275 099 | 538.00 | -1.28% | 4 931 823 | 9 138 | ||||||
22.10.2018 | 542.00 | -0.18% | 124 215 589 | 228 597 | 545.00 | +0.18% | 3 639 637 | 6 676 | ||||||
19.10.2018 | 543.00 | -1.27% | 254 308 794 | 466 897 | 544.00 | -1.54% | 2 929 562 | 5 359 | ||||||
18.10.2018 | 550.00 | 0.00% | 122 366 737 | 222 735 | 552.50 | -0.18% | 2 196 812 | 3 986 | ||||||
17.10.2018 | 550.00 | -0.72% | 192 100 913 | 346 387 | 553.50 | 0.00% | 1 902 573 | 3 421 | ||||||
16.10.2018 | 554.00 | +0.27% | 305 665 686 | 557 224 | 553.50 | -0.36% | 6 695 533 | 12 214 | ||||||
15.10.2018 | 552.50 | -0.81% | 203 587 298 | 367 996 | 555.50 | -0.71% | 7 478 673 | 13 478 | ||||||
12.10.2018 | 557.00 | -0.45% | 135 456 913 | 242 495 | 559.50 | +0.09% | 8 447 441 | 15 100 | ||||||
11.10.2018 | 559.50 | -1.58% | 172 131 818 | 306 848 | 559.00 | -1.58% | 8 367 096 | 14 903 | ||||||
10.10.2018 | 568.50 | +0.35% | 198 495 757 | 349 173 | 568.00 | 0.00% | 2 574 718 | 4 524 | ||||||
9.10.2018 | 566.50 | +1.43% | 145 930 748 | 258 384 | 568.00 | +0.44% | 2 573 058 | 4 550 | ||||||
8.10.2018 | 558.50 | -2.36% | 264 496 587 | 469 442 | 565.50 | -1.48% | 8 099 515 | 14 314 | ||||||
5.10.2018 | 572.00 | -0.17% | 163 177 320 | 285 012 | 574.00 | 0.00% | 2 227 269 | 3 878 | ||||||
4.10.2018 | 573.00 | +0.17% | 149 559 560 | 260 602 | 574.00 | +0.53% | 3 917 146 | 6 814 | ||||||
|