COLT CZ GROUP SE - Prague Stock Exchange price chart for year 2023
| The Prague Sotck Exchange and RM-System - daily results - COLT CZ GROUP SE | ||||||||||||||
  Date | Price PSE[CZK] | Change PSE[%] | Volume PSE[CZK] | Volume PSE[pc] | Price RMS[CZK] | Change RMS[%] | Volume RMS[CZK] | Number RMS[pc] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.12.2023 | 531.00 | -0.75% | 2 825 379 | 5 299 | 533.00 | -1.11% | 158 000 | 295 | ||||||
| 28.12.2023 | 535.00 | -0.37% | 4 704 777 | 8 809 | 539.00 | -0.73% | 160 173 | 300 | ||||||
| 27.12.2023 | 537.00 | +0.56% | 1 857 099 | 3 459 | 543.00 | +0.55% | 321 058 | 590 | ||||||
| 22.12.2023 | 534.00 | 0.00% | 3 107 050 | 5 788 | 540.00 | +0.55% | 348 469 | 646 | ||||||
| 21.12.2023 | 534.00 | +0.56% | 2 448 169 | 4 573 | 537.00 | -0.55% | 137 070 | 255 | ||||||
| 20.12.2023 | 531.00 | -0.56% | 6 631 107 | 12 396 | 540.00 | +2.07% | 368 261 | 686 | ||||||
| 19.12.2023 | 534.00 | +2.30% | 18 071 250 | 34 552 | 529.00 | +0.37% | 739 100 | 1 403 | ||||||
| 18.12.2023 | 522.00 | +0.77% | 20 342 090 | 38 723 | 527.00 | +0.38% | 913 253 | 1 733 | ||||||
| 15.12.2023 | 518.00 | -0.38% | 16 208 564 | 31 096 | 525.00 | +0.57% | 258 062 | 494 | ||||||
| 14.12.2023 | 520.00 | -0.95% | 18 402 596 | 35 360 | 522.00 | -1.50% | 702 515 | 1 343 | ||||||
| 13.12.2023 | 525.00 | 0.00% | 14 851 539 | 28 313 | 530.00 | +0.37% | 129 220 | 244 | ||||||
| 12.12.2023 | 525.00 | 0.00% | 4 365 345 | 8 316 | 528.00 | -1.12% | 284 983 | 539 | ||||||
| 11.12.2023 | 525.00 | -0.94% | 9 425 332 | 17 848 | 534.00 | -0.18% | 134 362 | 253 | ||||||
| 8.12.2023 | 530.00 | +0.19% | 9 397 074 | 17 714 | 535.00 | +0.56% | 305 235 | 571 | ||||||
| 7.12.2023 | 529.00 | -0.19% | 16 216 596 | 30 598 | 532.00 | -0.56% | 30 324 | 57 | ||||||
| 6.12.2023 | 530.00 | 0.00% | 3 728 518 | 7 032 | 535.00 | 0.00% | 74 365 | 139 | ||||||
| 5.12.2023 | 530.00 | +0.19% | 5 945 600 | 11 188 | 535.00 | 0.00% | 157 361 | 295 | ||||||
| 4.12.2023 | 529.00 | 0.00% | 7 608 829 | 14 270 | 535.00 | 0.00% | 240 615 | 449 | ||||||
| 1.12.2023 | 529.00 | +0.76% | 9 996 508 | 18 870 | 535.00 | +1.51% | 482 640 | 910 | ||||||
| 30.11.2023 | 525.00 | -0.76% | 17 320 065 | 32 985 | 527.00 | -1.49% | 448 236 | 849 | ||||||
| 29.11.2023 | 529.00 | +0.19% | 4 801 945 | 9 079 | 535.00 | -0.18% | 138 000 | 260 | ||||||
| 28.11.2023 | 528.00 | -0.38% | 6 233 866 | 11 823 | 536.00 | +0.18% | 488 020 | 914 | ||||||
| 27.11.2023 | 530.00 | 0.00% | 1 508 124 | 2 845 | 535.00 | +1.32% | 169 738 | 320 | ||||||
| 24.11.2023 | 530.00 | 0.00% | 26 502 983 | 49 924 | 528.00 | -0.18% | 867 186 | 1 634 | ||||||
| 23.11.2023 | 530.00 | -1.85% | 58 407 363 | 109 062 | 529.00 | -2.39% | 2 782 857 | 5 216 | ||||||
| 22.11.2023 | 540.00 | +2.27% | 8 308 018 | 15 537 | 542.00 | +1.68% | 1 420 170 | 2 657 | ||||||
| 21.11.2023 | 528.00 | -3.12% | 15 891 783 | 29 813 | 533.00 | -2.38% | 1 361 608 | 2 544 | ||||||
| 20.11.2023 | 545.00 | +0.37% | 9 342 486 | 17 260 | 546.00 | 0.00% | 222 369 | 409 | ||||||
| 17.11.2023 | ||||||||||||||
| 16.11.2023 | 543.00 | -0.73% | 2 823 620 | 5 198 | 546.00 | 0.00% | 219 789 | 402 | ||||||
| 15.11.2023 | 547.00 | +1.30% | 4 640 760 | 8 524 | 546.00 | +0.73% | 96 646 | 177 | ||||||
| 14.11.2023 | 540.00 | -0.74% | 16 488 142 | 30 452 | 542.00 | -0.91% | 1 722 716 | 3 170 | ||||||
| 13.11.2023 | 544.00 | -1.98% | 9 170 510 | 16 753 | 547.00 | -1.61% | 346 859 | 632 | ||||||
| 10.11.2023 | 555.00 | +0.54% | 1 611 326 | 2 922 | 556.00 | +0.36% | 85 915 | 155 | ||||||
| 9.11.2023 | 552.00 | -1.08% | 7 319 301 | 13 248 | 554.00 | -0.89% | 554 | 1 | ||||||
| 8.11.2023 | 558.00 | +0.72% | 3 516 417 | 6 337 | 559.00 | +0.90% | 114 595 | 205 | ||||||
| 7.11.2023 | 554.00 | +0.54% | 5 759 235 | 10 416 | 554.00 | -0.89% | 210 222 | 378 | ||||||
| 6.11.2023 | 551.00 | -0.90% | 4 421 361 | 7 966 | 559.00 | 0.00% | 95 798 | 172 | ||||||
| 3.11.2023 | 556.00 | -0.71% | 713 831 | 1 278 | 559.00 | +0.17% | 252 231 | 452 | ||||||
| 2.11.2023 | 560.00 | +0.18% | 4 343 756 | 7 772 | 558.00 | -0.17% | 214 935 | 385 | ||||||
| 1.11.2023 | 559.00 | +0.54% | 969 078 | 1 741 | 559.00 | +0.35% | 77 142 | 138 | ||||||
| 31.10.2023 | 556.00 | +0.36% | 4 505 367 | 8 122 | 557.00 | 0.00% | 124 934 | 224 | ||||||
| 30.10.2023 | 554.00 | -0.54% | 3 334 053 | 6 002 | 557.00 | -0.35% | 359 340 | 645 | ||||||
| 27.10.2023 | 557.00 | +0.36% | 931 255 | 1 671 | 559.00 | +0.72% | 92 235 | 165 | ||||||
| 26.10.2023 | 555.00 | +1.09% | 1 309 176 | 2 359 | 555.00 | -0.89% | 166 900 | 300 | ||||||
| 25.10.2023 | 549.00 | -1.96% | 4 256 652 | 7 717 | 560.00 | 0.00% | 2 240 | 4 | ||||||
| 24.10.2023 | 560.00 | 0.00% | 1 169 825 | 2 093 | 560.00 | +0.53% | 270 410 | 485 | ||||||
| 23.10.2023 | 560.00 | +0.54% | 2 813 572 | 5 061 | 557.00 | -0.35% | 100 817 | 181 | ||||||
| 20.10.2023 | 557.00 | 0.00% | 830 502 | 1 488 | 559.00 | +0.17% | 179 308 | 321 | ||||||
| 19.10.2023 | 557.00 | +0.54% | 659 084 | 1 184 | 558.00 | +0.35% | 149 493 | 270 | ||||||
| 18.10.2023 | 554.00 | 0.00% | 1 366 506 | 2 463 | 556.00 | +1.09% | 195 942 | 353 | ||||||
| 17.10.2023 | 554.00 | +1.65% | 2 069 706 | 3 736 | 550.00 | 0.00% | 92 400 | 168 | ||||||
| 16.10.2023 | 545.00 | -1.80% | 4 117 102 | 7 482 | 550.00 | -1.61% | 649 093 | 1 180 | ||||||
| 13.10.2023 | 555.00 | +0.18% | 1 888 883 | 3 399 | 559.00 | +1.08% | 67 531 | 121 | ||||||
| 12.10.2023 | 554.00 | -0.18% | 798 611 | 1 432 | 553.00 | -0.71% | 826 361 | 1 494 | ||||||
| 11.10.2023 | 555.00 | 0.00% | 1 719 233 | 3 094 | 557.00 | -0.35% | 0 | 0 | ||||||
| 10.10.2023 | 555.00 | -0.72% | 1 910 460 | 3 422 | 559.00 | +0.53% | 729 852 | 1 316 | ||||||
| 9.10.2023 | 559.00 | +2.57% | 5 096 119 | 9 180 | 556.00 | +0.90% | 61 677 | 112 | ||||||
| 6.10.2023 | 545.00 | -1.62% | 2 246 693 | 4 091 | 551.00 | 0.00% | 93 545 | 170 | ||||||
| 5.10.2023 | 554.00 | +0.36% | 1 224 325 | 2 227 | 551.00 | +0.18% | 74 333 | 135 | ||||||
| 4.10.2023 | 552.00 | -0.18% | 370 894 | 671 | 550.00 | -0.18% | 174 350 | 317 | ||||||
| 3.10.2023 | 553.00 | 0.00% | 1 473 459 | 2 677 | 551.00 | -0.89% | 70 085 | 127 | ||||||
| 2.10.2023 | 553.00 | -0.72% | 3 098 559 | 5 581 | 556.00 | -0.53% | 61 370 | 110 | ||||||
| 29.9.2023 | 557.00 | +0.54% | 1 996 739 | 3 589 | 559.00 | +0.53% | 78 080 | 140 | ||||||
| 28.9.2023 | ||||||||||||||
| 27.9.2023 | 554.00 | +0.18% | 760 360 | 1 376 | 556.00 | +1.09% | 11 120 | 20 | ||||||
| 26.9.2023 | 553.00 | +0.55% | 352 996 | 638 | 550.00 | -0.54% | 165 818 | 300 | ||||||
| 25.9.2023 | 550.00 | -0.36% | 1 320 963 | 2 391 | 553.00 | +0.91% | 149 434 | 271 | ||||||
| 22.9.2023 | 552.00 | 0.00% | 968 503 | 1 764 | 548.00 | -0.54% | 82 350 | 150 | ||||||
| 21.9.2023 | 552.00 | +0.55% | 1 840 021 | 3 347 | 551.00 | +0.54% | 298 226 | 542 | ||||||
| 20.9.2023 | 549.00 | +0.18% | 3 678 605 | 6 703 | 548.00 | -0.54% | 165 150 | 300 | ||||||
| 19.9.2023 | 548.00 | -1.79% | 9 481 981 | 17 246 | 551.00 | -1.43% | 1 701 527 | 3 091 | ||||||
| 18.9.2023 | 558.00 | +0.18% | 3 917 140 | 7 024 | 559.00 | +0.53% | 643 484 | 1 153 | ||||||
| 15.9.2023 | 557.00 | +0.36% | 2 810 826 | 5 052 | 556.00 | 0.00% | 55 600 | 100 | ||||||
| 14.9.2023 | 555.00 | -0.36% | 517 965 | 930 | 556.00 | 0.00% | 33 320 | 60 | ||||||
| 13.9.2023 | 557.00 | -0.18% | 2 883 177 | 5 176 | 556.00 | -0.71% | 366 768 | 660 | ||||||
| 12.9.2023 | 558.00 | +0.18% | 1 177 070 | 2 113 | 560.00 | +0.53% | 222 255 | 399 | ||||||
| 11.9.2023 | 557.00 | +0.18% | 654 916 | 1 174 | 557.00 | -0.35% | 5 580 | 10 | ||||||
| 8.9.2023 | 556.00 | -0.36% | 369 082 | 660 | 559.00 | 0.00% | 55 900 | 100 | ||||||
| 7.9.2023 | 558.00 | -0.18% | 657 120 | 1 175 | 559.00 | 0.00% | 212 420 | 380 | ||||||
| 6.9.2023 | 559.00 | +0.18% | 446 426 | 799 | 559.00 | 0.00% | 223 600 | 400 | ||||||
| 5.9.2023 | 558.00 | +0.36% | 1 080 621 | 1 940 | 559.00 | +0.17% | 78 260 | 140 | ||||||
| 4.9.2023 | 556.00 | -0.54% | 8 409 800 | 15 068 | 558.00 | -0.17% | 421 988 | 755 | ||||||
| 1.9.2023 | 559.00 | -0.36% | 1 401 682 | 2 508 | 559.00 | -0.35% | 280 200 | 500 | ||||||
| 31.8.2023 | 561.00 | -0.18% | 3 141 652 | 5 603 | 561.00 | +0.71% | 58 905 | 105 | ||||||
| 30.8.2023 | 562.00 | +0.72% | 739 914 | 1 324 | 557.00 | -0.53% | 114 985 | 205 | ||||||
| 29.8.2023 | 558.00 | +0.54% | 2 110 061 | 3 788 | 560.00 | -0.17% | 304 630 | 545 | ||||||
| 28.8.2023 | 555.00 | -0.54% | 4 315 277 | 7 740 | 561.00 | -0.35% | 78 500 | 140 | ||||||
| 25.8.2023 | 558.00 | -0.36% | 777 979 | 1 386 | 563.00 | +0.53% | 78 700 | 140 | ||||||
| 24.8.2023 | 560.00 | +0.72% | 2 168 628 | 3 871 | 560.00 | 0.00% | 56 000 | 100 | ||||||
| 23.8.2023 | 556.00 | +0.18% | 6 072 885 | 10 876 | 560.00 | 0.00% | 319 940 | 569 | ||||||
| 22.8.2023 | 555.00 | -0.89% | 3 499 906 | 6 280 | 560.00 | -0.88% | 348 500 | 620 | ||||||
| 21.8.2023 | 560.00 | -1.23% | 3 369 025 | 6 015 | 565.00 | -0.17% | 596 882 | 1 060 | ||||||
| 18.8.2023 | 567.00 | +1.25% | 695 024 | 1 233 | 566.00 | +0.89% | 71 437 | 126 | ||||||
| 17.8.2023 | 560.00 | 0.00% | 2 370 879 | 4 210 | 561.00 | -1.05% | 95 520 | 170 | ||||||
| 16.8.2023 | 560.00 | -0.36% | 1 355 177 | 2 416 | 567.00 | +1.25% | 2 268 | 4 | ||||||
| 15.8.2023 | 562.00 | -0.18% | 1 974 506 | 3 527 | 560.00 | -1.23% | 201 930 | 359 | ||||||
| 14.8.2023 | 563.00 | +0.18% | 1 914 149 | 3 404 | 567.00 | +0.71% | 113 400 | 200 | ||||||
| 11.8.2023 | 562.00 | 0.00% | 3 940 688 | 6 988 | 563.00 | 0.00% | 219 795 | 389 | ||||||
| 10.8.2023 | 562.00 | -0.35% | 3 735 828 | 6 645 | 563.00 | -0.53% | 67 580 | 120 | ||||||
| 9.8.2023 | 564.00 | 0.00% | 13 908 859 | 24 581 | 566.00 | -0.35% | 102 884 | 182 | ||||||
| 8.8.2023 | 564.00 | +0.18% | 2 747 118 | 4 866 | 568.00 | 0.00% | 131 342 | 232 | ||||||
| 7.8.2023 | 563.00 | +0.18% | 2 149 243 | 3 801 | 568.00 | +0.35% | 283 866 | 500 | ||||||
| 4.8.2023 | 562.00 | -0.35% | 1 823 671 | 3 233 | 566.00 | 0.00% | 303 611 | 537 | ||||||
| 3.8.2023 | 564.00 | -0.18% | 2 740 615 | 4 853 | 566.00 | -0.35% | 87 212 | 154 | ||||||
| 2.8.2023 | 565.00 | +0.53% | 6 191 683 | 10 965 | 568.00 | +1.42% | 476 298 | 842 | ||||||
| 1.8.2023 | 562.00 | -0.18% | 9 178 808 | 16 296 | 560.00 | -0.53% | 242 518 | 431 | ||||||
| 31.7.2023 | 563.00 | -0.18% | 4 068 490 | 7 252 | 563.00 | +0.35% | 357 971 | 635 | ||||||
| 28.7.2023 | 564.00 | 0.00% | 2 595 151 | 4 605 | 561.00 | 0.00% | 28 060 | 50 | ||||||
| 27.7.2023 | 564.00 | +0.53% | 2 608 068 | 4 652 | 561.00 | 0.00% | 196 200 | 350 | ||||||
| 26.7.2023 | 561.00 | -0.36% | 2 301 384 | 4 090 | 561.00 | -0.35% | 469 969 | 832 | ||||||
| 25.7.2023 | 563.00 | -0.35% | 794 164 | 1 409 | 563.00 | -0.17% | 1 689 | 3 | ||||||
| 24.7.2023 | 565.00 | +0.18% | 9 862 608 | 17 471 | 564.00 | -0.17% | 82 363 | 146 | ||||||
| 21.7.2023 | 564.00 | 0.00% | 1 252 362 | 2 218 | 565.00 | +0.35% | 29 430 | 52 | ||||||
| 20.7.2023 | 564.00 | +0.18% | 1 363 998 | 2 415 | 563.00 | -0.53% | 18 067 | 32 | ||||||
| 19.7.2023 | 563.00 | +0.36% | 1 666 257 | 2 961 | 566.00 | +0.35% | 65 764 | 116 | ||||||
| 18.7.2023 | 561.00 | -0.18% | 2 035 411 | 3 622 | 564.00 | +0.17% | 166 799 | 296 | ||||||
| 17.7.2023 | 562.00 | 0.00% | 2 850 310 | 5 077 | 563.00 | 0.00% | 128 036 | 227 | ||||||
| 14.7.2023 | 562.00 | +0.36% | 1 404 224 | 2 499 | 563.00 | -0.17% | 121 550 | 216 | ||||||
| 13.7.2023 | 560.00 | +0.36% | 5 298 045 | 9 496 | 564.00 | +0.89% | 31 000 | 55 | ||||||
| 12.7.2023 | 558.00 | -0.18% | 1 114 898 | 1 996 | 559.00 | -0.53% | 106 290 | 190 | ||||||
| 11.7.2023 | 559.00 | +0.90% | 2 378 255 | 4 247 | 562.00 | +0.71% | 102 535 | 183 | ||||||
| 10.7.2023 | 554.00 | 0.00% | 1 487 665 | 2 679 | 558.00 | +0.35% | 71 396 | 128 | ||||||
| 7.7.2023 | 554.00 | -0.36% | 628 212 | 1 132 | 556.00 | +0.18% | 50 040 | 90 | ||||||
| 6.7.2023 | ||||||||||||||
| 5.7.2023 | ||||||||||||||
| 4.7.2023 | 556.00 | 0.00% | 2 412 797 | 4 342 | 555.00 | +0.18% | 174 775 | 314 | ||||||
| 3.7.2023 | 556.00 | +0.36% | 2 988 563 | 5 375 | 554.00 | +0.18% | 198 751 | 358 | ||||||
| 30.6.2023 | 554.00 | +1.28% | 2 254 671 | 4 070 | 553.00 | +0.18% | 515 392 | 930 | ||||||
| 29.6.2023 | 547.00 | -0.55% | 3 615 769 | 6 569 | 552.00 | +0.72% | 406 624 | 736 | ||||||
| 28.6.2023 | 550.00 | -0.36% | 9 543 631 | 17 387 | 548.00 | -1.08% | 572 377 | 1 042 | ||||||
| 27.6.2023 | 552.00 | -0.54% | 1 093 074 | 1 976 | 554.00 | -0.18% | 160 058 | 289 | ||||||
| 26.6.2023 | 555.00 | -0.18% | 953 841 | 1 722 | 555.00 | -0.53% | 85 008 | 153 | ||||||
| 23.6.2023 | 556.00 | 0.00% | 669 597 | 1 205 | 558.00 | 0.00% | 206 061 | 372 | ||||||
| 22.6.2023 | 556.00 | -0.36% | 1 743 829 | 3 132 | 558.00 | +0.72% | 167 916 | 302 | ||||||
| 21.6.2023 | 558.00 | +0.18% | 2 831 608 | 5 078 | 554.00 | -0.71% | 288 397 | 518 | ||||||
| 20.6.2023 | 557.00 | +0.54% | 5 918 472 | 10 665 | 558.00 | -4.28% | 1 228 305 | 2 213 | ||||||
| 19.6.2023 | 554.00 | 0.00% | 3 514 200 | 6 335 | 583.00 | +1.03% | 1 679 176 | 2 893 | ||||||
| 16.6.2023 | 554.00 | -3.32% | 39 312 386 | 71 269 | 577.00 | +0.87% | 4 649 699 | 8 160 | ||||||
| 15.6.2023 | 573.00 | 0.00% | 12 620 394 | 22 098 | 572.00 | -0.52% | 799 925 | 1 399 | ||||||
| 14.6.2023 | 573.00 | -0.17% | 14 599 416 | 25 490 | 575.00 | -0.17% | 935 182 | 1 629 | ||||||
| 13.6.2023 | 574.00 | -0.35% | 10 113 544 | 17 675 | 576.00 | -0.34% | 489 460 | 850 | ||||||
| 12.6.2023 | 576.00 | 0.00% | 23 839 628 | 41 757 | 578.00 | -0.85% | 691 462 | 1 204 | ||||||
| 9.6.2023 | 576.00 | -0.52% | 15 270 351 | 26 620 | 583.00 | +0.34% | 190 956 | 328 | ||||||
| 8.6.2023 | 579.00 | -2.69% | 47 555 126 | 83 453 | 581.00 | -2.68% | 3 311 672 | 5 698 | ||||||
| 7.6.2023 | 595.00 | 0.00% | 956 981 | 1 608 | 597.00 | 0.00% | 78 005 | 131 | ||||||
| 6.6.2023 | 595.00 | +0.34% | 9 265 946 | 15 605 | 597.00 | -0.16% | 169 675 | 285 | ||||||
| 5.6.2023 | 593.00 | -0.17% | 5 682 332 | 9 556 | 598.00 | 0.00% | 0 | 0 | ||||||
| 2.6.2023 | 594.00 | -0.50% | 2 343 325 | 3 940 | 598.00 | +0.50% | 158 957 | 266 | ||||||
| 1.6.2023 | 597.00 | +0.34% | 1 837 279 | 3 085 | 595.00 | 40 394 | 68 | |||||||
| 31.5.2023 | 595.00 | +0.34% | 2 061 411 | 3 469 | 592.00 | +1.89% | 172 252 | 291 | ||||||
| 30.5.2023 | 593.00 | +1.37% | 20 290 920 | 34 524 | 581.00 | -1.02% | 179 311 | 305 | ||||||
| 29.5.2023 | 585.00 | -2.17% | 34 934 382 | 60 314 | 587.00 | -2.00% | 1 346 001 | 2 319 | ||||||
| 26.5.2023 | 598.00 | 0.00% | 11 586 451 | 19 400 | 599.00 | -0.16% | 734 658 | 1 225 | ||||||
| 25.5.2023 | 598.00 | +0.50% | 12 161 567 | 20 437 | 600.00 | +0.16% | 1 017 830 | 1 702 | ||||||
| 24.5.2023 | 595.00 | +0.68% | 6 914 835 | 11 651 | 599.00 | +0.50% | 445 856 | 746 | ||||||
| 23.5.2023 | 591.00 | -0.34% | 5 328 710 | 8 964 | 596.00 | -0.66% | 242 462 | 408 | ||||||
| 22.5.2023 | 593.00 | -0.17% | 4 094 121 | 6 897 | 600.00 | +0.50% | 890 859 | 1 483 | ||||||
| 19.5.2023 | 594.00 | -0.17% | 2 152 215 | 3 629 | 597.00 | +1.70% | 394 544 | 666 | ||||||
| 18.5.2023 | 595.00 | -0.50% | 4 449 851 | 7 518 | 587.00 | -1.34% | 446 465 | 753 | ||||||
| 17.5.2023 | 598.00 | +0.67% | 2 811 646 | 4 721 | 595.00 | -0.99% | 83 570 | 140 | ||||||
| 16.5.2023 | 594.00 | +0.17% | 475 293 | 797 | 601.00 | -0.16% | 1 202 | 2 | ||||||
| 15.5.2023 | 593.00 | -0.84% | 2 729 476 | 4 570 | 602.00 | +0.33% | 30 079 | 50 | ||||||
| 12.5.2023 | 598.00 | 0.00% | 8 506 670 | 14 200 | 600.00 | -0.33% | 36 600 | 61 | ||||||
| 11.5.2023 | 598.00 | +0.50% | 4 204 811 | 7 037 | 602.00 | +0.50% | 306 406 | 512 | ||||||
| 10.5.2023 | 595.00 | -0.67% | 2 780 421 | 4 662 | 599.00 | -0.16% | 165 183 | 276 | ||||||
| 9.5.2023 | 599.00 | +0.17% | 5 015 564 | 8 374 | 600.00 | +0.16% | 133 108 | 223 | ||||||
| 5.5.2023 | 598.00 | +2.40% | 19 470 992 | 32 888 | 599.00 | +1.87% | 234 410 | 395 | ||||||
| 4.5.2023 | 584.00 | -0.17% | 2 300 717 | 3 914 | 588.00 | -0.16% | 158 386 | 269 | ||||||
| 3.5.2023 | 585.00 | -0.34% | 5 248 879 | 8 977 | 589.00 | +0.85% | 212 598 | 362 | ||||||
| 2.5.2023 | 587.00 | +0.86% | 7 211 494 | 12 397 | 584.00 | -0.17% | 48 150 | 83 | ||||||
| 28.4.2023 | 582.00 | 0.00% | 1 309 304 | 2 249 | 585.00 | +0.34% | 247 617 | 424 | ||||||
| 27.4.2023 | 582.00 | -0.17% | 673 830 | 1 160 | 583.00 | +0.69% | 230 533 | 401 | ||||||
| 26.4.2023 | 583.00 | +0.87% | 1 751 086 | 3 016 | 579.00 | -0.51% | 57 900 | 100 | ||||||
| 25.4.2023 | 578.00 | -0.69% | 6 503 370 | 11 246 | 582.00 | 0.00% | 402 390 | 694 | ||||||
| 24.4.2023 | 582.00 | -0.17% | 2 153 040 | 3 710 | 582.00 | -0.17% | 50 627 | 87 | ||||||
| 21.4.2023 | 583.00 | +0.34% | 550 359 | 945 | 583.00 | 0.00% | 0 | 0 | ||||||
| 20.4.2023 | 581.00 | -0.34% | 11 772 064 | 20 164 | 583.00 | +0.34% | 298 191 | 512 | ||||||
| 19.4.2023 | 583.00 | +0.34% | 7 786 570 | 13 370 | 581.00 | -0.85% | 241 790 | 415 | ||||||
| 18.4.2023 | 581.00 | -1.02% | 4 214 692 | 7 231 | 586.00 | -0.50% | 138 302 | 235 | ||||||
| 17.4.2023 | 587.00 | -0.34% | 1 083 014 | 1 845 | 589.00 | +0.17% | 86 039 | 146 | ||||||
| 14.4.2023 | 589.00 | +1.03% | 9 902 197 | 16 969 | 588.00 | +0.85% | 207 789 | 355 | ||||||
| 13.4.2023 | 583.00 | 0.00% | 11 651 435 | 20 090 | 583.00 | 0.00% | 716 575 | 1 231 | ||||||
| 12.4.2023 | 583.00 | +0.17% | 9 703 189 | 16 700 | 583.00 | +1.03% | 69 960 | 120 | ||||||
| 11.4.2023 | 582.00 | -0.34% | 2 004 193 | 3 464 | 577.00 | -1.02% | 44 479 | 77 | ||||||
| 6.4.2023 | 584.00 | +0.86% | 3 028 222 | 5 208 | 583.00 | -0.17% | 48 339 | 83 | ||||||
| 5.4.2023 | 579.00 | 0.00% | 6 758 194 | 11 729 | 584.00 | +0.51% | 5 840 | 10 | ||||||
| 4.4.2023 | 579.00 | -0.52% | 11 786 625 | 20 182 | 581.00 | +0.86% | 93 713 | 161 | ||||||
| 3.4.2023 | 582.00 | 0.00% | 1 887 419 | 3 243 | 576.00 | -1.36% | 285 177 | 487 | ||||||
| 31.3.2023 | 582.00 | +1.22% | 1 617 214 | 2 785 | 584.00 | +0.51% | 58 884 | 102 | ||||||
| 30.3.2023 | 575.00 | -1.71% | 4 998 554 | 8 612 | 581.00 | -0.17% | 599 956 | 1 024 | ||||||
| 29.3.2023 | 585.00 | 0.00% | 8 158 742 | 14 001 | 582.00 | 0.00% | 128 997 | 221 | ||||||
| 28.3.2023 | 585.00 | -0.68% | 5 635 884 | 9 632 | 582.00 | -1.35% | 584 500 | 1 000 | ||||||
| 27.3.2023 | 589.00 | -0.67% | 843 744 | 1 429 | 590.00 | -0.16% | 316 417 | 536 | ||||||
| 24.3.2023 | 593.00 | -0.67% | 3 704 245 | 6 250 | 591.00 | -1.50% | 586 476 | 989 | ||||||
| 23.3.2023 | 597.00 | +0.84% | 12 666 446 | 21 217 | 600.00 | +1.18% | 729 761 | 1 217 | ||||||
| 22.3.2023 | 592.00 | -0.17% | 7 813 696 | 13 271 | 593.00 | +0.67% | 80 098 | 136 | ||||||
| 21.3.2023 | 593.00 | +1.89% | 4 258 393 | 7 270 | 589.00 | +0.51% | 365 895 | 627 | ||||||
| 20.3.2023 | 582.00 | -0.85% | 2 309 690 | 3 947 | 586.00 | +0.17% | 245 380 | 420 | ||||||
| 17.3.2023 | 587.00 | +0.69% | 3 341 305 | 5 714 | 585.00 | +1.03% | 215 191 | 367 | ||||||
| ||||||||||||||
