ČEZ - Prague Stock Exchange price chart for year 2010
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 (578)
Monitor (25)
ČEZ
Temelín
Dukovany
Elektřina
Visits
Base info
PSE
Dividends
Events
Issuer
Relations
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
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]
31.12.2010
784.10
+0.14%
431 284
550
30.12.2010
783.00
+0.38%
258 932 664
329 988
783.00
+0.15%
7 051 768
8 994
29.12.2010
780.00
+0.37%
133 856 551
171 473
781.80
+0.62%
4 077 622
5 218
28.12.2010
777.10
+0.01%
71 914 759
92 196
777.00
0.00%
4 150 287
5 324
27.12.2010
777.00
-0.28%
90 894 235
116 765
777.00
-0.23%
1 391 013
1 787
23.12.2010
779.20
+0.61%
250 236 867
321 184
778.80
+0.50%
4 381 345
5 636
22.12.2010
774.50
+0.45%
169 884 928
219 657
774.90
+0.64%
3 208 630
4 147
21.12.2010
771.00
+0.13%
160 087 750
207 687
770.00
+0.13%
3 144 173
4 081
20.12.2010
770.00
-0.52%
302 513 795
392 479
769.00
-0.29%
3 241 716
4 207
17.12.2010
774.00
+1.44%
929 167 024
1 205 086
771.20
+1.35%
7 259 018
9 458
16.12.2010
763.00
+1.72%
361 091 532
475 433
760.90
+1.16%
3 255 583
4 292
15.12.2010
750.10
-0.37%
472 444 798
629 240
752.20
-0.53%
1 781 813
2 368
14.12.2010
752.90
-0.28%
757 483 409
1 010 732
756.20
-0.37%
12 195 838
16 251
13.12.2010
755.00
-0.40%
327 114 840
432 509
759.00
-0.32%
3 907 331
5 156
10.12.2010
758.00
+0.56%
361 052 011
477 766
761.40
+0.42%
4 658 713
6 152
9.12.2010
753.80
-2.51%
797 880 728
1 046 109
758.20
-2.00%
10 972 548
14 386
8.12.2010
773.20
-0.85%
178 241 574
229 943
773.70
-0.79%
1 222 565
1 577
7.12.2010
779.80
+0.15%
612 383 284
787 384
779.90
+0.91%
3 761 181
4 841
6.12.2010
778.60
+0.72%
436 798 708
564 584
772.90
+0.25%
4 450 208
5 747
3.12.2010
773.00
+0.91%
338 032 810
439 730
771.00
+0.65%
5 440 337
7 072
2.12.2010
766.00
+1.52%
464 073 973
608 520
766.00
+0.79%
4 157 542
5 452
1.12.2010
754.50
+0.47%
476 406 231
630 428
760.00
+1.13%
1 918 654
2 540
30.11.2010
751.00
-1.57%
457 900 429
606 316
751.50
-1.12%
2 085 383
2 741
29.11.2010
763.00
-0.78%
437 407 930
567 896
760.00
-0.87%
4 027 884
5 233
26.11.2010
769.00
-0.13%
392 543 457
511 716
766.70
-0.43%
2 425 373
3 163
25.11.2010
770.00
+1.97%
752 716 232
982 767
770.00
+1.99%
5 670 724
7 386
24.11.2010
755.10
+1.37%
734 910 976
980 324
755.00
+1.21%
4 053 952
5 400
23.11.2010
744.90
+0.46%
184 434 560
247 916
746.00
-0.41%
2 701 269
3 633
22.11.2010
741.50
-0.60%
283 349 310
379 964
749.10
-0.39%
4 346 460
5 801
19.11.2010
746.00
+0.13%
309 268 781
414 800
752.00
+0.33%
5 384 712
7 201
18.11.2010
745.00
-0.93%
630 641 147
843 314
749.50
-0.07%
6 741 167
9 003
16.11.2010
752.00
-0.40%
515 587 621
687 704
750.00
-1.32%
14 124 601
18 859
15.11.2010
755.00
-0.53%
243 258 408
320 718
760.00
-0.64%
3 581 508
4 722
12.11.2010
759.00
-0.13%
477 752 151
630 621
764.90
8 042 201
10 618
11.11.2010
760.00
-1.75%
623 804 573
817 150
767.00
-1.16%
12 152 220
15 913
10.11.2010
773.50
-1.34%
401 529 276
515 155
776.00
-0.53%
5 013 741
6 431
9.11.2010
784.00
+2.55%
818 860 943
1 046 770
780.10
+1.97%
9 063 930
11 587
8.11.2010
764.50
-0.07%
543 434 533
710 464
765.00
-0.07%
6 569 424
8 586
5.11.2010
765.00
-1.67%
600 691 280
780 366
765.50
-1.61%
9 349 924
12 126
4.11.2010
778.00
0.00%
735 161 476
946 065
778.00
-0.06%
4 771 918
6 140
3.11.2010
778.00
-0.83%
868 601 054
1 114 369
778.50
-0.51%
2 716 116
3 477
2.11.2010
784.50
-0.13%
476 039 829
607 692
782.50
-0.18%
4 082 553
5 215
1.11.2010
785.50
+0.19%
222 966 159
285 200
783.90
+0.75%
2 775 837
3 543
29.10.2010
784.00
+0.27%
463 232 684
595 697
778.10
-0.24%
3 964 477
5 091
27.10.2010
781.90
+1.56%
787 733 941
1 013 163
780.00
+1.55%
9 188 013
11 845
26.10.2010
769.90
+0.51%
361 713 698
470 819
768.10
+0.27%
5 280 841
6 857
25.10.2010
766.00
+1.32%
547 298 484
719 563
766.00
+0.79%
7 477 021
9 806
22.10.2010
756.00
-1.82%
875 798 093
1 152 487
760.00
-1.30%
15 494 681
20 384
21.10.2010
770.00
+0.39%
834 266 656
1 085 239
770.00
0.00%
12 338 716
16 103
20.10.2010
767.00
-1.53%
921 855 835
1 188 069
770.00
-1.41%
9 356 670
12 049
19.10.2010
778.90
+2.69%
934 829 007
1 207 650
781.00
+2.49%
13 441 498
17 368
18.10.2010
758.50
-1.49%
641 892 625
842 119
762.00
-1.55%
18 402 543
24 103
15.10.2010
770.00
-0.90%
981 637 291
1 264 843
774.00
-1.28%
23 102 367
29 715
14.10.2010
777.00
-3.24%
2 048 488 562
2 616 097
784.00
-2.97%
36 564 107
46 471
13.10.2010
803.00
-1.59%
1 258 537 664
1 554 792
808.00
-1.22%
7 650 192
9 455
12.10.2010
816.00
-0.78%
440 710 078
541 456
818.00
-0.55%
4 579 708
5 625
11.10.2010
822.40
+0.78%
315 513 131
383 708
822.50
+0.55%
1 788 571
2 176
8.10.2010
816.00
-1.15%
466 000 158
570 333
818.00
-0.85%
2 778 392
3 398
7.10.2010
825.50
-0.28%
334 356 169
407 490
825.00
+0.12%
3 085 306
3 750
6.10.2010
827.80
+0.95%
648 438 416
787 058
824.00
+0.37%
3 101 311
3 765
5.10.2010
820.00
+1.11%
725 816 419
890 887
821.00
+1.48%
1 943 966
2 388
4.10.2010
811.00
-0.49%
465 565 409
575 821
809.00
-0.74%
3 389 359
4 184
1.10.2010
815.00
+0.87%
421 997 725
519 509
815.00
+0.25%
6 346 019
7 798
30.9.2010
808.00
+1.00%
864 225 155
1 073 641
813.00
+0.99%
18 860 203
23 477
29.9.2010
800.00
-2.32%
856 039 046
1 053 017
805.00
-2.59%
18 269 058
22 501
27.9.2010
819.00
-0.47%
688 322 135
833 115
826.40
+0.18%
3 342 863
4 051
24.9.2010
822.90
-0.25%
281 819 765
342 972
824.90
-0.13%
2 848 300
3 459
23.9.2010
825.00
0.00%
295 795 070
359 943
826.00
0.00%
10 471 760
12 691
22.9.2010
825.00
-1.20%
331 285 469
400 088
826.00
-1.43%
3 412 286
4 120
21.9.2010
835.00
-1.53%
302 155 940
360 095
838.00
-0.95%
1 765 660
2 102
20.9.2010
848.00
+1.56%
267 962 798
318 636
846.00
+1.32%
2 714 417
3 230
17.9.2010
835.00
-0.60%
587 646 260
699 153
835.00
-0.48%
7 725 346
9 180
16.9.2010
840.00
+1.20%
827 524 884
992 497
839.00
+1.33%
7 528 715
9 000
15.9.2010
830.00
+0.29%
231 442 458
279 830
828.00
+0.24%
2 534 922
3 065
14.9.2010
827.60
+0.44%
433 694 971
526 725
826.00
+0.18%
2 510 830
3 050
13.9.2010
824.00
+0.38%
470 499 453
574 388
824.50
+0.05%
4 118 247
5 005
10.9.2010
820.90
-0.98%
428 945 200
524 284
824.10
-0.35%
12 028 375
14 698
9.9.2010
829.00
+0.79%
253 479 056
306 229
827.00
+0.57%
1 573 079
1 905
8.9.2010
822.50
-0.66%
418 922 079
510 092
822.30
-0.54%
4 298 041
5 235
7.9.2010
828.00
-0.78%
328 628 200
397 158
826.80
-0.85%
2 059 047
2 487
6.9.2010
834.50
+0.30%
276 559 577
332 167
833.90
+0.71%
3 641 687
4 395
3.9.2010
832.00
-0.24%
288 788 722
347 161
828.00
0.00%
2 829 541
3 402
2.9.2010
834.00
+1.96%
421 148 462
509 387
828.00
+1.16%
4 942 161
5 990
1.9.2010
818.00
-0.12%
389 280 905
476 410
818.50
-0.18%
5 928 317
7 252
31.8.2010
819.00
-1.33%
426 035 745
521 449
820.00
-1.50%
8 299 914
10 133
30.8.2010
830.00
+0.48%
137 444 587
165 752
832.50
+0.91%
4 030 979
4 844
27.8.2010
826.00
-0.12%
232 948 910
282 294
825.00
-1.07%
4 197 023
5 078
26.8.2010
827.00
+0.85%
426 664 658
515 617
833.90
+1.09%
2 727 168
3 290
25.8.2010
820.00
+0.12%
232 171 315
283 049
824.90
-0.02%
7 055 151
8 582
24.8.2010
819.00
-2.50%
320 610 350
386 659
825.10
-1.90%
12 923 720
15 555
23.8.2010
840.00
+0.44%
209 280 344
248 876
841.10
-0.23%
4 532 189
5 382
20.8.2010
836.30
-1.38%
481 484 926
571 624
843.00
-1.17%
9 634 823
11 424
19.8.2010
848.00
-0.47%
625 942 533
735 925
853.00
+0.12%
6 259 652
7 332
18.8.2010
852.00
-1.73%
595 252 413
695 427
852.00
-1.96%
3 223 959
3 761
17.8.2010
867.00
+0.29%
374 660 922
430 981
869.00
+0.49%
10 718 337
12 333
16.8.2010
864.50
+0.52%
147 367 050
170 999
864.80
+0.56%
864 588
1 003
13.8.2010
860.00
+1.55%
405 695 156
475 203
860.00
+0.58%
3 796 592
4 451
12.8.2010
846.90
-0.70%
585 789 330
689 004
855.00
+0.06%
8 575 890
10 085
11.8.2010
852.90
-2.08%
800 172 084
932 408
854.50
-1.67%
11 267 708
13 145
10.8.2010
871.00
-0.67%
340 915 482
391 734
869.00
-0.18%
2 962 662
3 406
9.8.2010
876.90
-0.24%
221 474 815
252 232
870.60
-0.62%
4 645 613
5 298
6.8.2010
879.00
+0.39%
204 974 577
233 609
876.00
+0.29%
1 234 702
1 410
5.8.2010
875.60
+0.30%
325 509 518
371 161
873.50
-0.17%
2 554 331
2 919
4.8.2010
873.00
-0.63%
245 555 375
280 932
875.00
-0.02%
1 280 880
1 466
3.8.2010
878.50
+0.62%
354 786 508
405 264
875.20
+0.25%
2 886 555
3 299
2.8.2010
873.10
+0.34%
193 419 688
222 074
873.00
+0.40%
1 036 930
1 190
30.7.2010
870.10
-0.39%
216 750 432
249 780
869.50
-0.29%
2 163 190
2 488
29.7.2010
873.50
+0.98%
393 004 646
451 136
872.00
+1.38%
1 503 584
1 727
28.7.2010
865.00
-0.80%
287 746 924
331 057
860.10
-1.14%
2 670 210
3 077
27.7.2010
872.00
+0.62%
215 939 041
248 334
870.00
+0.23%
3 626 449
4 170
26.7.2010
866.60
-0.23%
216 569 168
249 227
868.00
-0.46%
1 652 068
1 899
23.7.2010
868.60
-1.18%
212 776 882
243 317
872.00
-0.74%
3 607 808
4 133
22.7.2010
879.00
+0.57%
234 328 108
267 669
878.50
+0.75%
4 179 857
4 793
21.7.2010
874.00
+1.27%
278 385 714
320 021
872.00
+1.40%
2 152 991
2 492
20.7.2010
863.00
-0.44%
177 971 814
206 046
860.00
-0.69%
3 048 905
3 526
19.7.2010
866.80
-0.02%
280 510 509
323 585
866.00
-0.48%
1 437 432
1 657
16.7.2010
867.00
-1.24%
222 756 487
255 666
870.20
-0.78%
3 820 864
4 381
15.7.2010
877.90
-0.56%
161 034 591
182 926
877.00
-0.22%
7 010 569
7 966
14.7.2010
882.80
+0.93%
333 462 495
378 205
878.90
+0.33%
6 351 703
7 226
13.7.2010
874.70
-0.39%
602 392 233
687 489
876.00
0.00%
2 843 289
3 249
12.7.2010
878.10
-0.10%
398 349 472
453 438
876.00
-0.23%
1 045 249
1 191
9.7.2010
879.00
+0.01%
375 335 058
427 638
878.00
+0.05%
1 860 636
2 127
8.7.2010
878.90
+0.09%
363 387 732
413 308
877.60
-0.23%
2 068 986
2 349
7.7.2010
878.10
-0.44%
716 684 250
815 107
879.60
-3.97%
2 422 598
2 759
2.7.2010
882.00
+2.80%
271 188 206
312 376
916.00
0.00%
0
0
1.7.2010
858.00
-0.33%
226 166 542
263 289
916.00
0.00%
0
0
30.6.2010
860.80
+0.68%
411 049 773
479 343
916.00
0.00%
0
0
29.6.2010
855.00
-0.92%
582 573 143
684 892
916.00
0.00%
0
0
28.6.2010
862.90
-0.36%
191 371 533
221 257
916.00
0.00%
0
0
25.6.2010
866.00
-0.46%
249 292 063
286 632
916.00
-0.11%
12 746 868
13 908
24.6.2010
870.00
-1.11%
404 101 630
464 340
917.00
-0.85%
6 292 075
6 860
23.6.2010
879.80
-5.73%
600 870 285
677 690
924.90
-0.87%
25 729 026
27 876
22.6.2010
933.30
-0.61%
797 377 715
849 293
933.00
-0.69%
17 728 050
18 907
21.6.2010
939.00
0.00%
599 873 084
637 476
939.50
+0.48%
15 122 696
16 092
18.6.2010
939.00
+1.95%
723 772 344
774 759
935.00
+1.19%
7 190 154
7 713
17.6.2010
921.00
+0.22%
1 078 805 436
1 162 783
924.00
+0.30%
10 728 126
11 555
16.6.2010
919.00
0.00%
525 031 040
569 582
921.20
+0.23%
4 779 260
5 184
15.6.2010
919.00
+0.10%
322 536 785
351 519
919.10
-0.10%
1 522 597
1 661
14.6.2010
918.10
+0.23%
326 256 472
355 989
920.00
+0.58%
3 024 136
3 296
11.6.2010
916.00
+0.67%
408 447 951
448 732
914.70
+0.74%
5 240 437
5 747
10.6.2010
909.90
+2.47%
538 201 758
599 868
908.00
+2.43%
6 773 536
7 519
9.6.2010
888.00
-0.22%
532 049 049
597 129
886.50
-0.45%
4 881 311
5 479
8.6.2010
890.00
+0.68%
339 772 424
383 816
890.50
+0.85%
3 783 091
4 264
7.6.2010
884.00
-1.56%
619 044 136
699 188
883.00
-1.23%
6 274 313
7 068
4.6.2010
898.00
-1.21%
705 844 354
786 726
894.00
-1.25%
10 807 260
12 014
3.6.2010
909.00
+1.80%
468 729 976
517 301
905.30
+1.38%
5 512 294
6 077
2.6.2010
892.90
+1.47%
849 638 020
957 350
893.00
+1.24%
5 312 562
5 974
1.6.2010
880.00
-1.12%
401 055 589
456 206
882.10
-0.99%
9 232 212
10 484
31.5.2010
890.00
+1.18%
477 391 023
536 971
890.90
+1.15%
17 915 835
20 123
28.5.2010
879.60
+2.52%
726 992 520
829 736
880.80
+1.47%
8 549 285
9 743
27.5.2010
858.00
+0.47%
707 250 899
826 017
868.00
+0.70%
22 084 325
25 654
26.5.2010
854.00
+1.18%
1 022 452 343
1 195 006
862.00
+1.50%
15 919 367
18 512
25.5.2010
844.00
-4.58%
1 353 879 370
1 579 711
849.30
-4.03%
28 073 486
32 646
24.5.2010
884.50
+1.07%
369 889 351
418 962
885.00
+0.68%
6 369 936
7 200
21.5.2010
875.10
-1.67%
773 885 405
873 394
879.00
-0.68%
9 740 089
11 016
20.5.2010
890.00
-0.45%
817 715 840
918 137
885.00
-0.73%
5 780 734
6 509
19.5.2010
894.00
-0.67%
651 203 915
729 504
891.50
-0.94%
4 181 002
4 688
18.5.2010
900.00
+0.17%
378 709 863
420 876
900.00
0.00%
5 297 103
5 888
17.5.2010
898.50
+0.50%
230 911 086
258 218
900.00
0.00%
6 687 051
7 475
14.5.2010
894.00
-1.22%
364 315 019
404 869
900.00
-0.55%
5 795 748
6 431
13.5.2010
905.00
-1.09%
466 389 394
512 053
905.00
-1.42%
6 770 304
7 435
12.5.2010
915.00
0.00%
361 673 562
395 032
918.00
+0.48%
3 927 990
4 290
11.5.2010
915.00
-1.51%
380 010 705
414 942
913.60
-1.55%
7 342 446
8 004
10.5.2010
929.00
+4.97%
891 719 644
978 422
928.00
+6.30%
15 092 535
16 412
7.5.2010
885.00
-0.58%
1 586 169 423
1 809 203
873.00
-2.88%
26 533 410
30 306
6.5.2010
890.20
-0.59%
919 688 057
1 027 858
898.90
-0.01%
20 780 320
23 197
5.5.2010
895.50
-3.11%
1 493 275 615
1 632 866
899.00
-2.80%
13 742 702
15 135
4.5.2010
924.20
-0.10%
914 074 339
984 176
924.90
-0.17%
7 701 497
8 304
3.5.2010
925.10
+0.16%
517 226 319
559 209
926.50
-0.38%
4 543 261
4 905
30.4.2010
923.60
-0.15%
787 282 600
843 514
930.00
+0.54%
14 486 243
15 533
29.4.2010
925.00
+0.71%
633 463 218
686 057
925.00
+0.35%
7 504 564
8 146
28.4.2010
918.50
-0.71%
499 263 268
545 003
921.80
-0.35%
14 347 856
15 708
27.4.2010
925.10
-0.10%
455 866 640
493 313
925.00
-0.13%
11 324 964
12 280
26.4.2010
926.00
+0.76%
782 803 779
845 917
926.20
+0.89%
9 029 153
9 778
23.4.2010
919.00
+0.84%
496 718 406
543 999
918.00
+0.66%
3 628 865
3 963
22.4.2010
911.30
+0.70%
528 517 917
582 815
912.00
+0.44%
11 641 207
12 809
21.4.2010
905.00
+0.06%
390 225 932
431 061
908.00
-0.22%
18 947 532
20 910
20.4.2010
904.50
-0.44%
582 946 079
643 575
910.00
-0.44%
23 501 760
25 897
19.4.2010
908.50
-1.46%
572 607 037
628 830
914.00
-0.90%
17 519 496
19 202
16.4.2010
922.00
+0.24%
515 361 295
559 700
922.30
+0.36%
11 088 363
12 038
15.4.2010
919.80
+0.74%
509 559 835
556 911
919.00
+0.22%
14 316 231
15 622
14.4.2010
913.00
-0.09%
491 415 314
537 744
917.00
+0.55%
11 672 133
12 745
13.4.2010
913.80
-0.23%
414 093 127
453 301
912.00
-0.44%
4 810 720
5 269
12.4.2010
915.90
+0.54%
300 686 370
329 346
916.00
+0.38%
7 148 787
7 822
9.4.2010
911.00
+1.33%
367 870 931
404 166
912.50
+1.22%
2 751 738
3 023
8.4.2010
899.00
-1.91%
418 296 863
462 205
901.50
-1.30%
11 837 721
13 051
7.4.2010
916.50
+0.94%
665 149 738
731 216
913.40
+0.82%
8 754 032
9 605
6.4.2010
908.00
+0.67%
421 786 141
466 027
906.00
+0.64%
9 948 301
10 981
2.4.2010
902.00
+0.22%
176 417 541
195 867
900.20
+0.16%
3 544 047
3 943
1.4.2010
900.00
+1.35%
230 616 333
257 458
898.80
+0.99%
4 816 224
5 366
31.3.2010
888.00
-1.33%
401 410 764
450 096
890.00
-1.00%
5 071 721
5 678
30.3.2010
900.00
+0.57%
369 868 576
411 106
899.00
+0.30%
7 428 032
8 252
29.3.2010
894.90
-0.46%
438 046 943
488 665
896.30
+0.02%
3 254 296
3 624
26.3.2010
899.00
+0.67%
325 514 104
363 109
896.10
+0.63%
2 151 894
2 401
25.3.2010
893.00
+1.13%
403 018 924
453 059
890.50
+0.51%
5 879 607
6 597
24.3.2010
883.00
-0.79%
838 849 946
949 311
886.00
-1.17%
18 482 267
20 911
23.3.2010
890.00
-0.79%
408 983 386
456 423
896.50
-0.18%
11 978 364
13 385
22.3.2010
897.10
-0.60%
276 860 386
308 284
898.10
-0.65%
3 743 462
4 170
19.3.2010
902.50
-0.50%
396 900 571
438 521
904.00
+0.03%
6 283 441
6 942
18.3.2010
907.00
-1.09%
609 677 109
670 544
903.70
-1.33%
6 717 721
7 391
‹‹ 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
Saturday, February 22, 2025 12:49:22
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