ČEZ - Prague Stock Exchange price chart for year 2008

2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 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]

784.80

-1.10%

1 051 012 833

1 306 777

793.50

+1.54%

273 694 060

349 520

781.50

+3.74%

575 604 413

746 613

784.00

+3.25%

8 384 395

10 912

753.30

-3.00%

1 062 186 381

1 382 036

759.30

-3.40%

22 890 621

29 770

776.60

-2.94%

1 260 596 518

1 588 196

786.10

-1.36%

8 541 902

10 777

800.10

-0.36%

1 506 813 940

1 871 108

797.00

-0.25%

12 010 205

14 919

803.00

+1.32%

1 134 872 817

1 413 485

799.00

+1.13%

15 358 906

19 173

792.50

+2.06%

952 753 462

1 218 802

790.00

+1.90%

8 503 466

10 871

776.50

+2.71%

946 965 185

1 215 789

775.20

+1.73%

7 544 080

9 726

756.00

-3.45%

1 043 811 902

1 371 908

762.00

-3.42%

18 386 965

24 116

783.00

-2.43%

1 177 766 251

1 478 527

789.00

-1.99%

11 994 851

15 080

802.50

+1.26%

1 127 952 884

1 397 149

805.10

+0.88%

10 683 977

13 268

792.50

-1.55%

1 133 624 396

1 407 235

798.00

-1.48%

19 970 389

24 826

805.00

+6.48%

946 648 052

1 188 808

810.00

+7.14%

20 430 930

25 694

756.00

-2.26%

706 898 222

933 968

756.00

-1.30%

7 432 412

9 802

773.50

+2.52%

782 194 749

1 012 346

766.00

+0.78%

13 508 124

17 471

754.50

-0.07%

588 781 727

784 007

760.00

-0.49%

5 053 359

6 700

755.00

+0.27%

664 939 017

886 500

763.80

+2.27%

14 037 556

18 871

753.00

-4.92%

885 899 713

1 156 573

746.80

-4.59%

13 663 321

17 997

792.00

+5.07%

920 140 268

1 191 965

782.80

+4.37%

16 442 020

21 299

753.80

+2.34%

964 116 022

1 281 418

750.00

+1.90%

9 372 838

12 452

736.60

-0.86%

818 570 952

1 117 912

736.00

+1.41%

10 951 052

14 950

743.00

+3.51%

1 288 804 328

1 743 571

725.70

+0.23%

13 701 062

18 603

717.80

+8.51%

1 568 858 804

2 286 975

724.00

+8.33%

19 169 243

27 522

661.50

-0.45%

969 742 299

1 453 816

668.30

+0.93%

16 843 181

25 116

664.50

-5.65%

1 109 124 265

1 645 583

662.10

-7.46%

24 080 419

35 851

704.30

-1.16%

1 261 314 472

1 771 583

715.50

-0.96%

22 022 264

30 925

712.60

-8.99%

2 122 812 135

2 889 793

722.50

-7.25%

20 321 679

27 883

783.00

+8.22%

1 144 627 289

1 476 173

779.00

+2.50%

18 351 504

23 515

723.50

-5.42%

1 520 223 828

2 025 971

760.00

-2.97%

30 927 861

41 140

765.00

-3.71%

1 424 304 878

1 815 372

783.30

-1.90%

27 432 464

34 856

794.50

-6.14%

846 459 241

1 034 828

798.50

-5.17%

10 408 768

12 788

846.50

+4.70%

940 511 846

1 119 097

842.10

+3.96%

14 444 983

17 123

808.50

+4.05%

1 173 973 530

1 481 892

810.00

+4.50%

13 230 492

16 755

777.00

-6.55%

1 155 978 110

1 459 559

775.10

-7.28%

19 206 072

24 337

831.50

-6.26%

1 985 497 247

2 358 979

836.00

-5.85%

32 150 509

37 587

887.00

+8.29%

1 328 419 535

1 557 429

888.00

+7.63%

19 054 493

22 166

819.10

+0.63%

1 515 636 916

1 843 548

825.00

+1.97%

25 658 585

30 655

814.00

+3.83%

2 147 315 704

2 719 457

784.00

+10.69%

2 828 628 688

3 750 816

780.50

+8.88%

26 515 429

34 141

708.30

+22.02%

2 036 774 776

2 996 842

580.50

-10.76%

2 643 821 225

4 472 304

584.50

-12.26%

24 875 528

42 132

650.50

-15.24%

1 990 017 577

2 912 766

666.20

-14.25%

36 742 574

52 687

767.50

+2.85%

1 303 485 574

1 739 945

777.00

+2.43%

19 295 372

25 677

746.20

-6.47%

1 191 247 363

1 563 417

758.50

-6.24%

23 827 808

31 154

797.80

+2.68%

1 731 852 459

2 136 945

809.00

+2.69%

14 807 703

18 235

777.00

+4.16%

1 221 636 066

1 568 008

787.80

+2.04%

14 574 854

18 409

746.00

-4.54%

3 597 651 612

4 587 263

772.00

-0.24%

33 355 438

42 888

781.50

-5.33%

3 570 208 594

4 673 321

773.90

-6.20%

45 224 296

58 594

825.50

-11.28%

2 361 269 029

2 690 004

825.10

-9.93%

30 992 909

35 558

930.50

+7.70%

2 211 688 452

2 415 481

916.10

+2.99%

38 960 284

42 089

864.00

+11.08%

2 797 490 521

3 423 664

889.50

+11.49%

22 837 405

27 379

777.80

-13.67%

2 638 117 274

3 266 132

797.80

-12.85%

40 096 996

48 083

901.00

+2.72%

1 235 484 732

1 369 713

915.50

+3.44%

9 251 792

10 178

877.10

-2.81%

3 612 065 401

4 163 625

885.00

-2.64%

23 975 329

27 602

902.50

+1.59%

3 464 718 203

3 923 291

913.90

28 214 365

31 645

888.40

-13.33%

3 657 102 774

3 818 962

888.00

-14.18%

32 735 735

34 228

1 025.00

-5.53%

2 395 416 802

2 304 934

1 034.80

-3.95%

21 062 475

20 210

1 085.00

-1.99%

1 090 674 146

997 886

1 077.40

-2.49%

8 606 300

7 826

1 107.00

+4.04%

2 188 834 773

2 008 863

1 105.00

+3.07%

11 839 679

10 828

1 064.00

+1.43%

2 055 472 684

1 988 222

1 072.00

+1.58%

22 388 764

21 756

1 049.00

-4.46%

1 905 759 331

1 792 891

1 055.30

-3.88%

12 316 955

11 584

1 098.00

-0.27%

1 073 537 831

983 862

1 098.00

-0.89%

5 315 673

4 866

1 101.00

+1.38%

968 806 935

886 681

1 107.90

+1.61%

7 447 992

6 811

1 086.00

+1.02%

1 481 692 241

1 365 884

1 090.30

+0.86%

9 830 075

9 074

1 075.00

-2.89%

1 713 145 197

1 572 190

1 081.00

-2.56%

14 442 936

13 311

1 107.00

+2.31%

2 389 993 491

2 189 099

1 109.50

+2.25%

19 672 751

17 935

1 082.00

+7.55%

3 424 008 646

3 226 224

1 085.00

+7.69%

24 354 236

22 828

1 006.00

-2.99%

1 964 482 758

1 949 688

1 007.50

-2.25%

21 839 134

21 613

1 037.00

+2.88%

1 925 952 635

1 874 427

1 030.70

+1.52%

15 199 944

14 697

1 008.00

-4.00%

2 431 404 605

2 403 485

1 015.20

-3.77%

15 156 598

14 883

1 050.00

-2.78%

1 698 942 893

1 643 731

1 055.00

-2.40%

10 807 177

10 389

1 080.00

+2.18%

1 949 247 255

1 801 430

1 081.00

+0.83%

9 065 205

8 298

1 057.00

+2.92%

2 410 354 725

2 325 804

1 072.00

+3.77%

15 619 482

15 001

1 027.00

-6.38%

3 369 044 588

3 234 743

1 033.00

-6.17%

15 327 078

14 639

1 097.00

-4.77%

2 287 893 276

2 084 733

1 101.00

-5.25%

18 063 589

16 165

1 152.00

+1.50%

1 440 993 007

1 252 870

1 162.10

+1.24%

9 373 401

8 110

1 135.00

-6.35%

2 657 010 102

2 298 845

1 147.80

-5.57%

16 534 514

14 243

1 212.00

-0.16%

936 117 187

769 476

1 215.60

-0.16%

2 424 550

1 989

1 214.00

-1.06%

961 618 688

789 759

1 217.60

-0.68%

5 942 663

4 878

1 227.00

-2.39%

2 254 983 686

1 833 160

1 226.00

-1.99%

8 483 298

6 882

1 257.00

-1.64%

820 672 189

645 731

1 251.00

-1.57%

1 480 897

1 174

1 278.00

+2.65%

1 476 039 675

1 171 724

1 271.00

+2.81%

6 926 707

5 493

1 245.00

+0.89%

996 500 941

807 161

1 236.20

+0.09%

1 980 967

1 603

1 234.00

-0.48%

897 286 200

731 903

1 235.00

-0.56%

2 285 348

1 861

1 240.00

-1.51%

387 031 655

311 304

1 242.00

-8.18%

2 724 559

2 193

1 259.00

+0.56%

206 237 196

164 493

1 352.70

+7.16%

995 776

795

1 252.00

-0.32%

987 666 015

784 799

1 262.30

+0.66%

2 666 295

2 114

1 256.00

+0.08%

518 190 132

412 726

1 254.00

+0.32%

3 493 901

2 791

1 255.00

+2.53%

1 075 270 906

866 223

1 250.00

+2.45%

5 068 909

4 089

1 224.00

-0.08%

517 228 820

423 472

1 220.00

+0.04%

1 317 282

1 079

1 225.00

-0.33%

436 188 996

355 911

1 219.50

-0.85%

2 330 019

1 903

1 229.00

-0.81%

509 193 960

411 982

1 230.00

-0.41%

1 574 993

1 275

1 239.00

+0.08%

1 676 447 430

1 336 582

1 235.10

-0.33%

5 698 685

4 530

1 238.00

+3.17%

1 293 822 856

1 056 143

1 239.30

+3.27%

3 233 743

2 634

1 200.00

-1.15%

966 003 338

807 952

1 200.00

-1.71%

5 233 546

4 359

1 214.00

-0.90%

872 175 744

716 123

1 221.00

-0.04%

2 357 984

1 928

1 225.00

+0.57%

879 712 770

718 199

1 221.60

+0.62%

3 006 163

2 459

1 218.00

+0.25%

1 231 671 001

1 009 189

1 214.00

-0.36%

3 692 210

3 026

1 215.00

-0.16%

1 617 948 413

1 326 606

1 218.40

-0.71%

8 437 686

6 890

1 217.00

-3.41%

1 551 996 223

1 264 798

1 227.20

-10.10%

11 075 470

9 016

1 260.00

+0.08%

818 132 784

646 833

1 365.20

+7.58%

3 383 746

2 675

1 259.00

-1.41%

1 263 042 326

990 167

1 269.00

-0.03%

5 071 705

3 985

1 277.00

+2.16%

1 069 045 087

845 036

1 269.40

+1.01%

4 474 948

3 530

1 250.00

+0.48%

755 576 413

606 013

1 256.70

+1.34%

2 835 778

2 270

1 244.00

-0.56%

593 562 079

476 498

1 240.00

-0.44%

2 399 646

1 929

1 251.00

+2.63%

852 718 073

691 258

1 245.50

+1.59%

5 389 830

4 353

1 219.00

+0.58%

1 980 330 742

1 619 186

1 225.90

+0.96%

7 571 596

6 184

1 212.00

-5.16%

4 101 431 907

3 324 036

1 214.20

-5.28%

18 758 579

15 155

1 278.00

-1.69%

2 402 878 349

1 884 939

1 281.90

-0.70%

9 727 198

7 626

1 300.00

+1.64%

1 085 092 051

841 523

1 291.00

+0.35%

2 720 594

2 100

1 279.00

-0.16%

2 463 591 066

1 941 730

1 286.40

-0.62%

7 454 459

5 845

1 281.00

-2.88%

2 051 516 775

1 572 089

1 294.50

-2.15%

7 636 274

5 903

1 319.00

-0.23%

1 472 709 890

1 115 640

1 323.00

-0.14%

6 466 790

4 926

1 322.00

-1.86%

1 314 880 884

991 055

1 324.90

-0.92%

3 432 833

2 600

1 347.00

+0.30%

1 011 775 792

756 488

1 337.30

-0.94%

1 966 015

1 473

1 343.00

+0.30%

808 798 917

598 931

1 350.00

2 748 143

2 039

1 339.00

+1.36%

1 466 204 749

1 100 531

1 330.90

+0.61%

5 503 244

4 133

1 321.00

-1.49%

1 152 466 513

872 228

1 322.70

7 129 652

5 397

1 341.00

+0.98%

1 480 199 195

1 107 188

1 340.00

+0.75%

1 762 848

1 318

1 328.00

+0.30%

971 503 966

744 710

1 330.00

-0.03%

5 673 177

4 339

1 324.00

+1.22%

739 926 335

560 077

1 330.50

3 365 685

2 543

1 308.00

-4.32%

1 417 709 443

1 056 648

1 311.40

-4.84%

8 095 079

6 131

1 367.00

-1.44%

2 266 617 229

1 649 327

1 378.20

-0.20%

5 663 101

4 131

1 387.00

+1.61%

2 516 414 268

1 826 767

1 381.10

+1.43%

11 471 729

8 357

1 365.00

+1.41%

2 368 848 100

1 750 707

1 361.50

+1.58%

15 764 752

11 652

1 346.00

+1.82%

1 649 622 641

1 227 625

1 340.30

+2.17%

5 779 702

4 328

1 322.00

+2.01%

1 549 167 930

1 193 990

1 311.80

+1.03%

4 150 957

3 218

1 296.00

-2.11%

1 571 469 281

1 216 095

1 298.30

-1.34%

5 851 247

4 492

1 324.00

+1.22%

724 571 483

548 071

1 316.00

-0.01%

3 365 359

2 546

1 308.00

-2.68%

1 861 527 279

1 397 902

1 316.20

-1.60%

5 589 140

4 223

1 344.00

+1.36%

1 386 105 476

1 040 412

1 337.70

+0.66%

1 837 063

1 380

1 326.00

-2.79%

1 702 526 792

1 254 698

1 328.90

-1.83%

9 112 096

6 731

1 364.00

+3.33%

1 854 293 529

1 382 408

1 353.80

+3.38%

15 981 005

11 893

1 320.00

+0.76%

2 327 248 753

1 763 148

1 309.50

+0.73%

7 958 902

6 066

1 310.00

+1.08%

1 143 039 107

874 708

1 300.00

+0.34%

1 521 379

1 168

1 296.00

-0.61%

783 380 528

602 808

1 295.50

-0.19%

2 640 495

2 028

1 304.00

+0.08%

1 055 495 171

816 790

1 298.00

-0.61%

2 966 757

2 289

1 303.00

-0.31%

1 614 488 812

1 236 488

1 306.00

-0.07%

2 502 869

1 918

1 307.00

+0.62%

1 582 909 545

1 213 025

1 299.00

-0.84%

2 227 138 843

1 707 892

1 300.00

-0.38%

2 245 263

1 724

1 310.00

-0.23%

1 792 836 441

1 370 509

1 305.00

-0.98%

5 042 252

3 873

1 313.00

+0.15%

1 558 194 179

1 174 140

1 318.00

+0.76%

4 775 836

3 605

1 311.00

+0.77%

2 316 745 410

1 769 482

1 308.00

+1.38%

3 074 638

2 352

1 301.00

-0.69%

1 794 187 034

1 379 891

1 290.10

-1.59%

5 248 265

4 040

1 310.00

-1.28%

3 229 621 826

2 458 851

1 311.00

-0.68%

3 361 635

2 556

1 327.00

-0.23%

1 074 010 062

808 617

1 320.10

-0.39%

3 616 176

2 723

1 330.00

+0.38%

2 309 348 623

1 737 152

1 325.40

+0.27%

3 756 081

2 834

1 325.00

+2.08%

1 748 171 798

1 326 220

1 321.70

+1.87%

5 604 973

4 248

1 298.00

-0.15%

1 922 161 788

1 482 390

1 297.40

-0.45%

4 293 829

3 308

1 300.00

-1.37%

835 890 949

640 965

1 303.30

-1.30%

4 699 124

3 599

1 318.00

-0.83%

118 943 280

89 793

1 320.50

-0.62%

2 676 595

2 027

1 329.00

-0.52%

797 656 681

600 685

1 328.80

-0.26%

1 672 159

1 260

1 336.00

+1.21%

1 370 707 501

1 028 637

1 332.30

+0.93%

8 236 648

6 223

1 320.00

-0.90%

1 632 812 173

1 231 966

1 320.00

-0.18%

3 880 326

2 943

1 332.00

-1.04%

1 313 837 208

982 361

1 322.40

-1.57%

4 938 391

3 701

1 346.00

+0.75%

1 795 545 097

1 346 192

1 343.60

+0.83%

6 868 120

5 163

1 336.00

+2.77%

2 857 346 786

2 144 379

1 332.50

+0.11%

6 116 560

4 604

1 300.00

+4.33%

3 004 611 258

2 347 228

1 331.00

+4.14%

15 348 370

11 824

1 246.00

+1.80%

1 380 436 829

1 117 936

1 278.00

+2.15%

8 138 438

6 449

1 224.00

+0.33%

1 263 706 433

1 039 122

1 251.00

+1.95%

6 594 182

5 331

1 220.00

-1.05%

6 362 254 816

5 172 733

1 227.00

-0.73%

10 227 859

8 299

1 233.00

-1.60%

1 104 443 233

889 250

1 236.10

-1.50%

1 312 426

1 055

1 253.00

+0.89%

1 587 396 452

1 267 846

1 255.00

+1.98%

5 673 077

4 555

1 242.00

+0.57%

1 367 098 008

1 102 214

1 230.60

+0.68%

3 287 591

2 669

1 235.00

+0.65%

604 082 117

489 571

1 222.20

+0.14%

5 119 055

4 174

1 227.00

+2.16%

1 045 417 867

859 041

1 220.40

+1.61%

3 697 188

3 032

1 201.00

-1.56%

1 035 693 601

863 155

1 201.00

-1.55%

3 610 650

2 995

1 220.00

-0.57%

771 753 023

631 946

1 220.00

+0.19%

2 156 378

1 773

1 227.00

+0.33%

683 623 363

558 061

1 217.60

-0.05%

2 788 279

2 288

1 223.00

-0.24%

788 247 113

644 896

1 218.30

-0.13%

1 490 042

1 225

1 226.00

-0.16%

675 811 582

553 075

1 220.00

0.00%

1 358 032

1 117

1 228.00

+0.41%

902 637 052

734 428

1 220.00

+0.27%

4 154 244

3 398

1 223.00

-0.41%

873 965 006

716 065

1 216.60

-0.35%

5 897 988

4 840

1 228.00

+0.99%

723 046 919

590 050

1 220.90

+0.90%

6 570 046

5 388

1 216.00

+2.18%

835 954 192

693 217

1 210.00

+1.68%

2 484 194

2 065

1 190.00

+1.36%

1 197 687 968

1 015 788

1 190.00

+1.19%

5 897 477

5 004

1 174.00

-1.51%

1 672 044 925

1 423 952

1 176.00

-1.58%

4 248 030

3 609

1 192.00

-0.25%

519 951 643

435 902

1 195.00

+0.34%

3 320 195

2 770

1 195.00

-1.32%

732 956 405

609 582

1 190.90

-1.57%

4 260 618

3 560

1 211.00

+1.09%

688 812 813

569 324

1 210.00

+0.04%

4 050 535

3 345

1 198.00

-1.48%

889 185 932

733 236

1 209.40

-0.68%

4 958 788

4 091

1 216.00

-1.06%

1 365 386 456

1 109 817

1 217.70

-1.00%

3 399 709

2 777

1 229.00

+0.74%

1 335 067 814

1 090 836

1 230.00

+1.30%

3 038 549

2 483

1 220.00

+0.58%

793 048 721

650 519

1 214.10

+0.33%

2 408 902

1 986

1 213.00

-0.25%

628 596 151

519 570

1 210.00

-0.13%

11 923 022

9 863

1 216.00

+0.66%

887 559 655

730 226

1 211.60

-1.81%

2 592 346

2 133

1 208.00

-2.11%

886 186 017

717 899

1 234.00

-0.05%

4 060 325

3 280

1 234.00

+1.15%

930 360 212

758 248

1 234.70

+0.57%

4 534 275

3 700

1 220.00

-0.73%

1 321 502 147

1 080 281

1 227.70

+0.59%

8 275 954

6 782

1 229.00

+0.90%

679 603 924

555 523

1 220.40

-0.37%

2 208 429

1 807

1 218.00

+0.91%

1 268 410 870

1 044 906

1 225.00

+1.03%

3 188 689

2 628

1 207.00

-0.74%

1 018 271 128

837 324

1 212.40

-0.26%

1 225 987

1 012

1 216.00

-1.38%

950 667 771

768 702

1 215.60

-1.05%

2 841 168

2 295

1 233.00

+1.73%

419 851 485

342 146

1 228.60

+0.71%

2 662 385

2 167

1 212.00

-2.57%

792 484 358

646 668

1 219.90

-1.22%

5 082 383

4 157

1 244.00

+1.47%

1 450 023 596

1 173 124

1 235.00

+0.81%

15 560 211

12 647

1 226.00

+2.59%

782 352 125

643 233

1 225.00

+2.94%

7 210 347

5 929

1 195.00

-1.32%

1 784 107 764

1 499 236

1 190.00

-1.74%

3 949 602

3 298

1 211.00

+0.17%

1 022 014 896

838 248

1 211.10

-0.32%

5 218 534

4 279

‹‹ 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

Saturday, December 28, 2024 8:48:04 p.m.

Thermal battery calculator