ČEZ - Prague Stock Exchange price chart for year 2007

2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 Interactive

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]

1 362.00

-0.58%

1 175 755 625

862 500

1 361.20

-0.24%

13 001 030

9 517

1 370.00

+4.58%

2 451 395 800

1 832 072

1 364.50

+0.56%

5 208 939

3 831

1 310.00

-5.35%

3 440 954 532

2 549 522

1 356.80

-2.60%

16 457 900

12 203

1 384.00

+1.32%

1 287 277 288

936 117

1 393.10

+2.18%

1 830 463

1 326

1 366.00

-2.22%

2 473 541 942

1 803 898

1 363.30

-1.98%

8 398 944

6 120

1 397.00

+1.53%

3 929 624 352

2 823 764

1 390.90

+0.93%

1 693 711

1 215

1 376.00

-0.94%

1 455 138 974

1 051 708

1 378.00

-1.03%

6 293 741

4 554

1 389.00

-0.43%

903 937 447

644 293

1 392.40

-0.53%

5 109 827

3 651

1 395.00

-1.83%

2 103 665 942

1 496 294

1 399.90

-1.69%

5 096 212

3 622

1 421.00

+0.78%

1 522 808 852

1 085 519

1 424.00

+0.89%

7 156 507

5 084

1 410.00

-0.91%

1 162 406 798

822 776

1 411.40

-0.94%

7 776 470

5 509

1 423.00

+0.35%

1 614 143 957

1 131 664

1 424.80

+0.97%

9 175 765

6 452

1 418.00

+1.00%

2 552 196 206

1 802 104

1 411.00

+0.80%

23 374 214

16 545

1 404.00

+3.39%

2 881 305 959

2 078 337

1 399.80

+3.45%

22 353 163

16 083

1 358.00

+1.80%

2 235 421 307

1 650 361

1 353.10

+1.20%

5 467 578

4 042

1 334.00

+1.06%

1 357 113 367

1 021 882

1 337.00

+0.89%

3 524 498

2 664

1 320.00

-0.38%

1 456 466 092

1 098 150

1 325.10

-0.30%

4 144 948

3 123

1 325.00

-0.38%

2 330 463 435

1 764 229

1 329.10

+0.78%

6 687 539

5 065

1 330.00

+0.38%

1 672 709 637

1 261 217

1 318.80

-0.62%

8 751 340

6 607

1 325.00

-2.29%

2 197 721 295

1 649 862

1 327.10

-2.13%

5 826 858

4 369

1 356.00

-1.67%

1 540 888 893

1 131 273

1 356.00

-1.84%

4 866 114

3 565

1 379.00

-0.07%

1 782 450 978

1 289 853

1 381.50

+0.61%

5 060 715

3 639

1 380.00

+1.85%

1 272 487 328

924 998

1 373.00

+1.18%

7 991 648

5 817

1 355.00

+2.03%

2 162 616 910

1 610 470

1 356.90

+2.40%

13 773 351

10 310

1 328.00

-0.52%

1 923 133 629

1 451 089

1 325.00

0.00%

8 008 268

6 058

1 335.00

+1.29%

2 329 774 486

1 751 595

1 325.00

+0.82%

4 122 472

3 105

1 318.00

-0.53%

1 145 016 074

865 758

1 314.10

-1.03%

3 910 240

2 950

1 325.00

-0.38%

953 434 090

721 570

1 327.80

-0.53%

6 298 813

4 746

1 330.00

+0.45%

1 827 416 762

1 380 209

1 335.00

+0.32%

13 340 546

10 084

1 324.00

+1.85%

1 921 002 995

1 474 386

1 330.70

+1.75%

9 177 259

7 016

1 300.00

-2.77%

2 956 966 696

2 268 721

1 307.70

-2.33%

13 928 173

10 666

1 337.00

-2.55%

1 525 097 444

1 130 006

1 339.00

-2.26%

6 967 778

5 147

1 372.00

-1.44%

1 474 245 677

1 060 262

1 370.00

-1.70%

8 389 513

6 034

1 392.00

+0.43%

1 214 656 829

878 290

1 393.80

+0.27%

9 183 060

6 615

1 386.00

-1.77%

1 518 461 934

1 086 681

1 390.00

-1.11%

17 742 801

12 631

1 411.00

+1.88%

1 083 058 821

770 138

1 405.70

+1.64%

25 635 173

18 253

1 385.00

+0.73%

976 778 434

704 824

1 383.00

+0.94%

12 433 006

8 997

1 375.00

+0.73%

1 349 565 724

983 702

1 370.10

+0.60%

13 816 311

10 138

1 365.00

+1.56%

2 226 368 749

1 638 118

1 361.90

+1.94%

3 599 968

2 653

1 344.00

-1.18%

2 026 884 261

1 504 733

1 335.90

-1.12%

10 836 894

8 041

1 360.00

-1.73%

1 960 121 753

1 430 466

1 351.10

-2.23%

19 204 247

14 042

1 384.00

+3.05%

2 741 210 403

2 000 117

1 382.00

+3.21%

24 250 364

17 727

1 343.00

+3.23%

1 942 777 530

1 461 837

1 339.00

+3.18%

32 446 743

24 500

1 301.00

+2.44%

2 836 268 081

2 191 666

1 297.70

+2.69%

43 096 961

33 363

1 270.00

+1.03%

1 255 746 195

993 408

1 263.70

+0.83%

7 431 137

5 874

1 257.00

+0.96%

1 453 763 673

1 157 343

1 253.20

+0.90%

2 346 294

1 876

1 245.00

-1.27%

1 528 348 119

1 226 483

1 242.00

-1.31%

10 245 643

8 251

1 261.00

-0.39%

491 624 817

388 618

1 258.50

-0.51%

2 387 478

1 893

1 266.00

-0.16%

499 089 981

395 219

1 265.00

-0.39%

7 105 927

5 669

1 268.00

-0.86%

942 349 425

743 849

1 270.00

-0.12%

10 974 257

8 650

1 279.00

-1.08%

1 779 491 024

1 391 518

1 271.60

-0.92%

6 969 840

5 475

1 293.00

+1.25%

2 281 689 393

1 767 989

1 283.50

+1.05%

15 192 609

11 838

1 277.00

+0.95%

2 437 501 552

1 923 577

1 270.10

+0.76%

12 611 620

9 959

1 265.00

+1.77%

2 492 197 188

1 974 659

1 260.50

+1.64%

8 761 772

6 977

1 243.00

-0.96%

1 976 443 882

1 575 470

1 240.10

-0.81%

13 672 849

10 921

1 255.00

-1.41%

2 426 591 636

1 901 754

1 250.30

-1.31%

19 013 398

14 982

1 273.00

+2.17%

1 049 227 292

829 532

1 267.00

+1.60%

17 612 219

14 005

1 246.00

+0.65%

1 778 877 802

1 425 032

1 247.00

+0.24%

9 207 076

7 410

1 238.00

+1.56%

2 006 079 830

1 617 741

1 243.90

+2.15%

12 610 624

10 196

1 219.00

-0.57%

1 094 100 471

896 276

1 217.60

-0.27%

14 826 962

12 158

1 226.00

+0.16%

1 707 540 760

1 401 746

1 220.90

+0.21%

8 685 656

7 124

1 224.00

+3.20%

1 697 383 737

1 406 447

1 218.30

+3.50%

18 032 901

14 969

1 186.00

-1.41%

1 907 474 810

1 594 192

1 177.00

-2.12%

21 394 799

17 894

1 203.00

+3.80%

2 619 271 120

2 194 184

1 202.50

+4.32%

42 945 275

36 195

1 159.00

+1.67%

2 863 226 407

2 501 086

1 152.70

+1.55%

17 385 917

15 197

1 140.00

+1.51%

971 587 424

858 792

1 135.00

+1.15%

16 622 729

14 732

1 123.00

+0.81%

1 580 059 339

1 414 974

1 122.00

+0.85%

23 668 371

21 167

1 114.00

+0.45%

1 515 066 455

1 360 782

1 112.50

+0.67%

8 374 390

7 546

1 109.00

+0.64%

1 558 993 125

1 406 931

1 105.00

+0.59%

7 999 314

7 227

1 102.00

+0.27%

1 008 177 890

915 118

1 098.50

+0.29%

3 829 086

3 480

1 099.00

-0.72%

1 242 809 929

1 124 441

1 095.30

-0.82%

5 623 094

5 094

1 107.00

+0.45%

920 636 175

833 360

1 104.40

+0.57%

11 427 023

10 377

1 102.00

+0.82%

1 283 602 944

1 168 273

1 098.10

+0.97%

11 701 187

10 660

1 093.00

-0.64%

1 228 587 991

1 125 027

1 087.50

-0.86%

2 868 888

2 626

1 100.00

+0.73%

900 373 202

819 835

1 097.00

+1.42%

11 195 472

10 242

1 092.00

+0.55%

1 492 157 458

1 368 988

1 081.60

-0.12%

11 047 135

10 180

1 086.00

+0.37%

986 338 072

908 240

1 083.00

+0.36%

12 292 854

11 359

1 082.00

+0.74%

936 945 085

865 992

1 079.10

+1.08%

8 101 681

7 531

1 074.00

+0.19%

862 010 857

802 055

1 067.50

-0.04%

8 619 281

8 053

1 072.00

-1.56%

1 953 298 260

1 827 551

1 068.00

-1.83%

5 623 755

5 240

1 089.00

+1.11%

1 123 621 931

1 032 735

1 088.00

+1.20%

8 650 212

7 971

1 077.00

0.00%

2 017 157 979

1 884 862

1 075.00

-0.14%

3 914 944

3 652

1 077.00

+2.18%

1 452 026 153

1 355 847

1 076.60

+1.52%

7 890 596

7 366

1 054.00

-1.86%

2 501 589 108

2 368 381

1 060.40

-1.26%

18 782 573

17 765

1 074.00

-1.92%

1 353 023 585

1 243 887

1 074.00

-1.35%

10 407 641

9 563

1 095.00

+0.55%

1 112 199 332

1 014 498

1 088.70

-0.15%

6 169 021

5 651

1 089.00

+0.09%

1 253 869 243

1 147 799

1 090.40

+0.58%

8 684 590

7 965

1 088.00

+0.65%

1 422 769 556

1 299 893

1 084.10

+0.56%

13 539 817

12 416

1 081.00

+2.46%

1 434 865 186

1 344 262

1 078.00

+2.29%

8 159 785

7 630

1 055.00

+0.76%

1 439 210 783

1 367 391

1 053.80

+0.69%

5 070 177

4 831

1 047.00

+0.87%

1 326 832 811

1 262 074

1 046.50

+0.70%

6 996 009

6 664

1 038.00

+4.26%

3 367 321 432

3 323 952

1 039.20

+3.32%

26 209 834

25 911

995.60

-7.47%

3 348 243 908

3 254 301

1 005.80

-6.93%

46 054 636

44 838

1 076.00

-2.00%

2 193 337 382

2 020 266

1 080.70

-1.69%

12 951 352

11 951

1 098.00

-1.08%

1 418 722 052

1 291 517

1 099.30

-0.65%

4 718 145

4 304

1 110.00

+4.52%

1 036 624 166

959 968

1 106.50

+4.42%

13 129 009

12 011

1 062.00

-2.12%

2 094 909 618

1 968 168

1 059.60

-1.83%

10 281 573

9 657

1 085.00

-2.52%

1 963 607 019

1 786 316

1 079.40

-2.53%

5 999 771

5 463

1 113.00

+2.77%

1 691 297 267

1 525 751

1 107.50

+1.97%

23 158 647

20 902

1 083.00

+0.84%

1 168 846 581

1 072 432

1 086.10

+0.85%

9 336 496

8 576

1 074.00

-0.65%

1 045 534 569

969 718

1 076.90

-0.13%

8 402 061

7 816

1 081.00

+1.79%

1 105 117 132

1 023 921

1 078.40

+1.31%

4 931 561

4 561

1 062.00

+1.63%

1 635 065 903

1 541 207

1 064.40

+1.75%

4 599 741

4 325

1 045.00

-2.88%

2 213 970 767

2 112 569

1 046.00

-3.19%

12 484 441

11 842

1 076.00

-0.19%

1 937 240 320

1 797 878

1 080.50

+0.94%

11 585 438

10 748

1 078.00

-0.92%

1 454 068 760

1 349 041

1 070.40

-1.97%

20 960 629

19 657

1 088.00

-1.18%

2 362 137 804

2 180 556

1 092.00

-0.66%

20 566 667

19 000

1 101.00

-1.17%

1 883 248 616

1 700 272

1 099.30

-0.62%

9 472 790

8 577

1 114.00

+1.36%

2 185 860 015

1 986 316

1 106.20

+0.59%

9 469 443

8 617

1 099.00

-2.22%

1 895 895 236

1 703 360

1 099.70

+3.67%

13 033 585

11 737

1 124.00

+1.44%

1 211 533 245

1 093 701

1 060.70

-4.06%

11 928 775

10 729

1 108.00

-1.25%

1 681 762 173

1 505 021

1 105.60

-1.16%

6 261 229

5 622

1 122.00

+0.99%

2 102 270 529

1 873 411

1 118.60

+0.68%

6 973 138

6 244

1 111.00

+2.21%

2 047 343 663

1 868 248

1 111.00

+2.02%

9 302 957

8 491

1 087.00

-0.37%

1 415 125 723

1 300 344

1 089.00

0.00%

7 958 518

7 311

1 091.00

-1.98%

1 915 203 804

1 752 980

1 089.10

-2.32%

16 962 854

15 410

1 113.00

-1.24%

1 189 965 909

1 057 347

1 115.00

-0.88%

10 624 544

9 456

1 127.00

+2.64%

1 221 869 893

1 089 135

1 125.00

+2.08%

7 643 783

6 807

1 098.00

-1.17%

1 596 420 578

1 452 576

1 102.00

-0.49%

15 059 072

13 704

1 111.00

-2.71%

1 467 539 670

1 302 772

1 107.50

-2.85%

9 927 274

8 855

1 142.00

+0.44%

1 906 335 764

1 667 578

1 140.00

+0.90%

9 328 979

8 186

1 137.00

+1.25%

1 352 264 573

1 193 210

1 129.80

+0.87%

17 531 253

15 527

1 123.00

+2.46%

2 139 476 073

1 910 887

1 120.00

+8.32%

35 637 196

32 084

1 096.00

0.00%

1 025 010 545

932 961

1 033.90

-5.13%

11 322 182

10 357

1 096.00

+0.83%

2 069 382 297

1 894 877

1 089.90

+1.05%

25 580 771

23 528

1 087.00

+1.12%

1 518 255 198

1 403 380

1 078.50

+0.86%

19 906 790

18 440

1 075.00

+0.09%

2 000 285 042

1 860 384

1 069.30

-0.06%

16 666 440

15 515

1 074.00

+1.61%

1 218 766 567

1 141 838

1 070.00

+1.77%

12 550 702

11 771

1 057.00

-0.28%

601 111 744

569 091

1 051.30

-0.82%

3 632 392

3 450

1 060.00

+0.38%

477 062 299

450 409

1 060.00

+0.22%

2 723 142

2 573

1 056.00

-0.19%

1 039 873 278

984 223

1 057.60

+0.43%

5 157 501

4 890

1 058.00

+1.34%

1 961 526 291

1 860 927

1 053.00

+0.95%

4 686 578

4 451

1 044.00

-1.04%

1 573 547 585

1 504 622

1 043.00

-1.35%

12 987 040

12 401

1 055.00

+0.86%

1 171 719 921

1 108 868

1 057.30

+0.20%

4 529 051

4 283

1 046.00

-2.43%

2 570 546 244

2 430 315

1 055.10

-1.30%

14 105 949

13 330

1 072.00

-0.19%

1 312 904 929

1 219 607

1 069.00

0.00%

9 472 881

8 814

1 074.00

+0.19%

1 050 441 456

982 143

1 069.00

+0.42%

11 303 683

10 614

1 072.00

+1.13%

1 407 944 743

1 320 060

1 064.50

+0.42%

4 561 130

4 289

1 060.00

+1.15%

1 301 134 172

1 232 488

1 060.00

+0.70%

5 823 342

5 504

1 048.00

-1.69%

2 304 249 754

2 199 367

1 052.60

-0.63%

13 921 115

13 285

1 066.00

+0.76%

1 202 754 352

1 130 099

1 059.30

+0.22%

5 865 987

5 530

1 058.00

-1.03%

1 582 656 224

1 488 891

1 056.90

-1.42%

10 965 837

10 329

1 069.00

-1.02%

1 606 605 975

1 490 952

1 072.20

-0.20%

3 561 432

3 316

1 080.00

-0.37%

894 377 051

826 540

1 074.40

-0.35%

7 693 428

7 136

1 084.00

+0.93%

1 083 225 917

1 001 506

1 078.20

+0.21%

6 331 459

5 876

1 074.00

+0.85%

1 627 881 876

1 507 969

1 075.90

+1.53%

8 053 128

7 516

1 065.00

-0.65%

1 313 087 897

1 236 092

1 059.60

-1.14%

13 582 698

12 809

1 072.00

-0.28%

923 168 668

856 713

1 071.90

+0.19%

3 545 233

3 300

1 075.00

+0.66%

668 430 490

622 067

1 069.80

+0.16%

5 711 658

5 329

1 068.00

-0.56%

1 607 299 501

1 495 017

1 068.00

-0.74%

12 438 361

11 595

1 074.00

-1.83%

2 371 112 339

2 202 834

1 076.00

-0.75%

8 665 894

8 071

1 094.00

+1.67%

1 594 946 509

1 465 217

1 084.20

+1.09%

27 719 142

25 535

1 076.00

+0.75%

1 746 130 126

1 630 465

1 072.50

+0.35%

15 091 592

14 080

1 068.00

+0.09%

1 472 827 706

1 366 210

1 068.70

-0.14%

9 151 451

8 504

1 067.00

+2.11%

1 107 922 563

1 042 323

1 070.30

+2.22%

12 854 014

12 086

1 045.00

+0.29%

2 204 533 570

2 106 088

1 047.00

+0.66%

14 685 179

14 007

1 042.00

-0.19%

1 914 749 698

1 849 689

1 040.10

-0.40%

26 432 340

25 583

1 044.00

-1.79%

1 821 153 789

1 727 817

1 044.30

-2.12%

24 151 255

22 958

1 063.00

-1.30%

1 579 037 336

1 464 153

1 067.00

-0.74%

11 277 455

10 445

1 077.00

0.00%

1 862 165 078

1 740 618

1 075.00

+0.09%

13 987 461

13 078

1 077.00

-0.28%

2 124 193 233

1 968 246

1 074.00

-0.50%

17 175 443

15 884

1 080.00

+0.47%

1 998 008 914

1 874 865

1 079.50

+0.33%

18 255 352

17 057

1 075.00

+1.13%

1 500 682 692

1 402 004

1 075.90

+2.16%

16 781 279

15 691

1 063.00

+2.61%

1 445 283 863

1 374 035

1 053.10

+1.39%

15 949 980

15 192

1 036.00

-0.48%

2 011 843 755

1 906 978

1 038.60

+0.39%

24 033 769

22 908

1 041.00

+3.07%

1 809 812 236

1 750 960

1 034.50

+2.77%

27 509 448

26 727

1 010.00

+1.29%

1 246 521 262

1 245 218

1 006.60

+1.26%

8 344 719

8 338

997.10

-2.15%

1 645 959 329

1 636 407

994.00

-1.83%

16 327 147

16 275

1 019.00

-0.20%

2 117 944 531

2 065 004

1 012.60

-0.26%

16 753 374

16 373

1 021.00

+2.72%

1 612 970 925

1 595 276

1 015.30

+2.76%

28 268 035

28 119

994.00

+0.35%

1 210 508 529

1 217 594

988.00

-0.40%

7 280 979

7 349

990.50

+0.35%

1 315 205 796

1 324 218

992.00

+0.40%

5 130 816

5 175

987.00

+2.58%

1 913 848 699

1 937 446

988.00

+2.99%

13 467 596

13 676

962.20

-0.94%

1 350 649 140

1 409 389

959.30

-1.05%

7 278 678

7 588

971.30

-0.73%

1 294 496 229

1 328 506

969.50

-1.77%

5 124 427

5 261

978.40

-0.11%

863 836 617

885 228

987.00

-0.40%

17 883 865

18 048

979.50

+0.70%

637 069 227

649 199

991.00

+0.20%

14 622 868

14 690

972.70

+0.36%

926 558 356

954 378

989.00

+2.73%

22 882 657

23 333

969.20

-1.16%

1 902 425 580

1 942 522

962.70

-1.59%

17 036 307

17 469

980.60

+0.90%

2 103 421 001

2 138 885

978.30

+0.85%

17 462 906

17 790

971.90

+0.83%

1 276 994 956

1 317 093

970.00

+0.83%

9 041 234

9 337

963.90

+0.66%

340 181 051

354 736

962.00

+0.73%

5 974 494

6 230

957.60

-0.35%

763 474 163

795 427

955.00

-0.26%

10 493 772

10 942

961.00

+1.49%

1 447 498 756

1 509 162

957.50

+1.21%

22 302 051

23 284

946.90

+1.21%

815 407 033

866 608

946.00

+1.13%

7 344 621

7 805

935.60

-0.56%

470 551 815

501 685

935.40

-0.16%

7 547 012

8 054

940.90

+1.06%

1 209 166 924

1 287 386

936.90

+0.63%

10 845 537

11 586

931.00

+1.58%

3 017 067 497

3 302 202

931.00

+1.34%

4 008 864

4 323

916.50

-0.66%

1 464 079 091

1 584 399

918.60

-0.31%

6 168 727

6 690

922.60

-0.45%

1 598 921 622

1 729 581

921.50

-0.16%

8 288 317

8 959

926.80

-0.09%

1 856 065 781

1 982 758

923.00

-0.75%

11 975 239

12 804

927.60

+1.70%

1 683 583 722

1 817 430

930.00

+2.50%

17 711 592

19 114

912.10

+0.29%

1 876 499 231

2 037 294

907.30

+0.09%

10 706 463

11 637

909.50

+1.93%

1 910 876 584

2 107 050

906.40

+2.19%

15 381 379

17 015

892.30

+2.09%

1 899 393 795

2 166 067

886.90

+1.59%

20 500 587

23 247

874.00

-0.09%

900 978 864

1 024 098

873.00

+0.12%

11 908 608

13 557

874.80

+1.63%

1 343 997 678

1 547 302

871.90

+1.38%

10 178 097

11 725

860.80

+1.67%

1 575 972 770

1 848 020

860.00

+1.85%

8 626 583

10 097

846.70

-2.29%

2 659 011 570

3 159 951

844.30

-2.33%

16 666 269

19 833

866.50

-0.09%

991 214 452

1 140 158

864.50

-0.67%

8 885 755

10 235

‹‹ First 60 ‹‹ First 20

X

Zobrazit sloupec

Moner | ISIN database | Weather forecast

Favorite: Prague Stock Exchange Czech crown Czech economy Commodities Gold Calculators Prague Weather

CZ

Kurzy.cz > Markets > Akcie > Czech Stocks > ČEZ > Graf

Sunday, November 24, 2024 7:18:47 p.m.

Thermal battery calculator