ČEZ - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
Phase on PSE
Online chart
PSE
RMS
RMS Price
Trace price
History, Chart
Traces
Yearly
Direct trades
Bond prices
Zprávy (36481)
Diskuze (431)
Monitor (59)
ČEZ
Temelín
Dukovany
Elektřina
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
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]
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
29.5.2009
860.00
-2.63%
1 421 477 787
1 632 750
868.10
-1.01%
8 564 774
9 830
28.5.2009
883.20
-0.12%
465 490 001
528 163
877.00
-0.35%
8 950 816
10 204
27.5.2009
884.30
+0.43%
578 602 692
653 624
880.10
-0.67%
11 483 993
12 968
26.5.2009
880.50
+0.40%
602 155 877
689 929
886.00
+0.59%
5 265 129
6 027
25.5.2009
877.00
-0.89%
324 828 828
369 011
880.80
-0.47%
3 343 523
3 797
22.5.2009
884.90
-0.52%
419 838 890
472 105
885.00
-0.35%
5 894 817
6 649
21.5.2009
889.50
-2.04%
496 485 850
556 550
888.10
-1.32%
6 141 079
6 898
20.5.2009
908.00
+3.77%
671 537 348
752 642
900.00
+2.51%
11 239 547
12 586
19.5.2009
875.00
+1.76%
674 093 670
765 053
878.00
+1.86%
7 628 115
8 648
18.5.2009
859.90
+0.09%
456 548 437
531 155
862.00
+0.23%
6 137 071
7 153
15.5.2009
859.10
+1.07%
448 145 136
523 432
860.00
+1.76%
8 649 058
10 110
14.5.2009
850.00
-0.58%
741 692 794
869 345
845.10
-1.86%
21 271 686
25 021
13.5.2009
855.00
-3.39%
899 567 672
1 030 952
861.10
-2.48%
9 819 627
11 167
12.5.2009
885.00
+3.51%
640 407 175
737 335
11.5.2009
855.00
-2.30%
691 413 456
794 848
855.00
-5.73%
11 384 302
13 078
7.5.2009
875.10
+3.56%
834 923 272
966 226
6.5.2009
845.00
+0.86%
714 215 706
850 150
883.10
+0.93%
12 008 724
13 738
5.5.2009
837.80
-1.95%
1 176 035 562
1 414 080
875.00
+3.06%
40 427 900
47 389
4.5.2009
854.50
+2.34%
1 307 082 497
1 550 466
849.00
+1.19%
19 333 117
22 788
30.4.2009
835.00
+1.63%
846 119 433
1 010 587
839.00
+2.30%
21 164 748
25 206
29.4.2009
821.60
+3.02%
704 780 529
863 510
820.10
+2.64%
8 119 489
9 963
28.4.2009
797.50
-0.75%
648 104 141
816 565
799.00
-0.26%
4 086 984
5 113
27.4.2009
803.50
+0.25%
403 942 729
504 728
801.10
-0.85%
12 155 516
15 156
24.4.2009
801.50
+1.46%
585 871 907
738 909
808.00
+1.32%
10 299 913
12 913
23.4.2009
790.00
-0.06%
562 513 938
707 702
797.50
-0.31%
9 280 652
11 655
22.4.2009
790.50
-0.77%
783 029 044
978 138
800.00
12 978 506
16 148
21.4.2009
796.60
-2.32%
769 747 625
951 609
804.00
-0.97%
8 824 437
10 955
20.4.2009
815.50
-1.69%
758 931 232
926 148
811.90
-1.94%
9 171 057
11 174
17.4.2009
829.50
+1.10%
1 122 712 446
1 359 665
828.00
+1.97%
11 459 609
13 889
16.4.2009
820.50
+3.52%
962 946 171
1 183 183
812.00
+2.19%
12 189 839
15 024
15.4.2009
792.60
+1.55%
1 166 803 264
1 475 345
794.60
+1.87%
10 242 877
12 935
14.4.2009
780.50
+0.31%
781 931 738
998 132
780.00
0.00%
5 355 663
6 841
10.4.2009
778.10
-1.13%
347 487 325
444 976
780.00
-0.70%
4 206 116
5 366
9.4.2009
787.00
+2.96%
986 399 686
1 278 552
785.50
+2.17%
8 888 729
11 385
8.4.2009
764.40
+2.26%
1 318 254 983
1 743 183
768.80
+1.79%
5 397 403
7 166
7.4.2009
747.50
-4.35%
743 283 899
970 187
755.30
-2.04%
6 696 426
8 747
6.4.2009
781.50
+0.37%
1 044 619 287
1 340 659
771.00
-0.62%
7 911 569
10 178
3.4.2009
778.60
+0.46%
1 140 188 352
1 465 949
775.80
+1.37%
13 276 899
17 102
2.4.2009
775.00
+5.47%
1 232 699 663
1 620 026
765.30
+3.98%
10 819 064
14 203
1.4.2009
734.80
-0.03%
752 741 584
1 022 937
736.00
-0.47%
4 236 900
5 712
31.3.2009
735.00
+0.99%
834 707 093
1 137 755
739.50
+2.41%
4 427 768
6 007
30.3.2009
727.80
-3.28%
645 405 073
878 473
722.10
-4.85%
11 013 370
15 033
27.3.2009
752.50
-2.21%
541 910 646
713 020
758.90
-1.18%
7 247 654
9 563
26.3.2009
769.50
+0.46%
748 966 207
975 317
768.00
+0.39%
7 884 624
10 217
25.3.2009
766.00
+1.04%
1 034 973 547
1 372 390
765.00
+1.19%
9 537 627
12 711
24.3.2009
758.10
+1.01%
827 539 231
1 095 492
756.00
+0.41%
9 329 597
12 334
23.3.2009
750.50
+1.35%
866 326 598
1 161 374
752.90
+1.81%
8 022 380
10 730
20.3.2009
740.50
-0.27%
738 007 615
995 936
739.50
-0.07%
8 458 658
11 448
19.3.2009
742.50
+2.63%
1 412 725 929
1 906 689
740.00
+2.92%
7 847 633
10 652
18.3.2009
723.50
+1.93%
1 133 364 306
1 573 597
719.00
+0.56%
11 242 418
15 604
17.3.2009
709.80
-0.10%
1 117 132 314
1 564 664
715.00
+0.70%
5 340 781
7 461
16.3.2009
710.50
-0.15%
737 495 351
1 030 765
710.00
+0.91%
7 940 547
11 082
13.3.2009
711.60
+3.21%
665 961 273
939 617
703.60
+1.53%
10 243 516
14 483
‹‹ First 60
‹‹ First 20
Next 200 ›
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
Friday, February 28, 2025 2:30:16
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity