ČEZ - graf kurzu akcie cz v roce 2017
Přehled kurzů cenných papírů - ČEZ | ||||||||||||||
Datum | Kurz BCPP[Kč] | Změna BCPP[%] | Objem BCPP[Kč] | Počet BCPP[ks] | Kurz RMS[Kč] | Změna RMS[%] | Objem RMS[Kč] | Počet RMS[ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.12.2017 | 496.50 | -0.38% | 82 930 780 | 166 508 | 498.10 | -0.38% | 731 296 | 1 464 | ||||||
28.12.2017 | 498.40 | -0.32% | 70 670 552 | 141 188 | 500.00 | -0.40% | 1 654 501 | 3 307 | ||||||
27.12.2017 | 500.00 | 0.00% | 39 013 635 | 77 888 | 502.00 | +1.07% | 3 597 736 | 7 178 | ||||||
22.12.2017 | 500.00 | +0.58% | 74 882 368 | 149 907 | 496.70 | -0.26% | 881 680 | 1 770 | ||||||
21.12.2017 | 497.10 | -0.38% | 71 285 843 | 143 032 | 498.00 | -0.40% | 1 745 815 | 3 492 | ||||||
20.12.2017 | 499.00 | -0.16% | 147 753 620 | 295 476 | 500.00 | +0.34% | 1 514 510 | 3 028 | ||||||
19.12.2017 | 499.80 | +0.02% | 159 634 455 | 319 286 | 498.30 | -0.14% | 4 312 147 | 8 635 | ||||||
18.12.2017 | 499.70 | -0.06% | 135 277 068 | 271 339 | 499.00 | 0.00% | 4 767 695 | 9 531 | ||||||
15.12.2017 | 500.00 | +0.38% | 428 301 418 | 858 084 | 499.00 | +0.36% | 2 770 586 | 5 561 | ||||||
14.12.2017 | 498.10 | +0.77% | 212 618 778 | 427 475 | 497.20 | +0.44% | 4 208 708 | 8 460 | ||||||
13.12.2017 | 494.30 | +0.39% | 264 531 695 | 536 135 | 495.00 | +1.23% | 3 704 550 | 7 506 | ||||||
12.12.2017 | 492.40 | +0.49% | 184 550 520 | 376 562 | 489.00 | -0.81% | 2 590 663 | 5 308 | ||||||
11.12.2017 | 490.00 | -0.08% | 109 733 211 | 223 720 | 493.00 | +0.35% | 640 478 | 1 301 | ||||||
8.12.2017 | 490.40 | -0.12% | 137 977 925 | 280 686 | 491.30 | -0.14% | 1 652 980 | 3 360 | ||||||
7.12.2017 | 491.00 | +0.12% | 85 440 446 | 173 483 | 492.00 | -0.40% | 767 934 | 1 558 | ||||||
6.12.2017 | 490.40 | -0.22% | 81 196 575 | 165 227 | 494.00 | 0.00% | 1 291 468 | 2 625 | ||||||
5.12.2017 | 491.50 | +0.22% | 67 868 536 | 137 830 | 494.00 | +0.86% | 911 259 | 1 850 | ||||||
4.12.2017 | 490.40 | -0.93% | 101 034 535 | 205 802 | 489.80 | -1.45% | 1 881 348 | 3 832 | ||||||
1.12.2017 | 495.00 | +0.88% | 172 239 815 | 347 777 | 497.00 | +0.83% | 4 463 790 | 8 987 | ||||||
30.11.2017 | 490.70 | +0.76% | 421 616 971 | 858 380 | 492.90 | +1.63% | 5 466 088 | 11 112 | ||||||
29.11.2017 | 487.00 | +0.41% | 137 748 253 | 283 308 | 485.00 | +0.31% | 967 345 | 1 991 | ||||||
28.11.2017 | 485.00 | +0.41% | 104 937 634 | 216 762 | 483.50 | -0.27% | 1 558 951 | 3 217 | ||||||
27.11.2017 | 483.00 | +0.42% | 62 039 373 | 128 409 | 484.80 | +0.48% | 2 216 463 | 4 586 | ||||||
24.11.2017 | 481.00 | 0.00% | 83 922 775 | 174 333 | 482.50 | +0.52% | 3 286 600 | 6 817 | ||||||
23.11.2017 | 481.00 | +0.21% | 58 236 529 | 121 348 | 480.00 | +0.10% | 437 263 | 911 | ||||||
22.11.2017 | 480.00 | -0.39% | 179 301 305 | 373 443 | 479.50 | -0.33% | 844 029 | 1 763 | ||||||
21.11.2017 | 481.90 | -0.23% | 86 781 788 | 179 978 | 481.10 | -0.19% | 452 985 | 942 | ||||||
20.11.2017 | 483.00 | +0.52% | 149 541 103 | 309 694 | 482.00 | -0.19% | 1 577 560 | 3 272 | ||||||
16.11.2017 | 480.50 | +0.90% | 122 168 372 | 253 018 | 482.90 | +1.45% | 467 586 | 970 | ||||||
15.11.2017 | 476.20 | -1.41% | 155 712 215 | 324 934 | 476.00 | -1.33% | 3 472 472 | 7 252 | ||||||
14.11.2017 | 483.00 | -0.23% | 93 569 591 | 193 358 | 482.40 | -0.21% | 1 666 383 | 3 444 | ||||||
13.11.2017 | 484.10 | +0.12% | 101 506 821 | 209 050 | 483.40 | -0.17% | 4 170 344 | 8 577 | ||||||
10.11.2017 | 483.50 | +0.96% | 262 363 449 | 544 325 | 484.20 | +0.98% | 8 752 470 | 18 165 | ||||||
9.11.2017 | 478.90 | +1.08% | 134 355 108 | 282 057 | 479.50 | +1.44% | 8 739 565 | 18 425 | ||||||
8.11.2017 | 473.80 | -0.82% | 107 751 385 | 226 660 | 472.70 | -1.52% | 2 719 616 | 5 722 | ||||||
7.11.2017 | 477.70 | -0.58% | 207 430 675 | 434 299 | 480.00 | +0.42% | 1 327 282 | 2 777 | ||||||
6.11.2017 | 480.50 | +0.88% | 160 287 517 | 334 041 | 478.00 | +0.21% | 3 221 035 | 6 728 | ||||||
3.11.2017 | 476.30 | -1.04% | 182 867 310 | 381 834 | 477.00 | -1.02% | 2 668 004 | 5 562 | ||||||
2.11.2017 | 481.30 | -0.70% | 171 819 913 | 357 609 | 481.90 | -0.72% | 10 397 251 | 21 619 | ||||||
1.11.2017 | 484.70 | +0.35% | 294 890 717 | 604 181 | 485.40 | +0.79% | 15 646 437 | 32 094 | ||||||
31.10.2017 | 483.00 | +1.71% | 376 155 453 | 779 991 | 481.60 | +1.75% | 16 897 899 | 35 135 | ||||||
30.10.2017 | 474.90 | +2.13% | 323 808 533 | 686 658 | 473.30 | +1.81% | 11 487 396 | 24 447 | ||||||
27.10.2017 | 465.00 | +1.09% | 316 707 452 | 682 391 | 464.90 | +1.51% | 14 362 256 | 31 110 | ||||||
26.10.2017 | 460.00 | 0.00% | 96 025 185 | 208 880 | 458.00 | +0.88% | 2 463 970 | 5 390 | ||||||
25.10.2017 | 460.00 | +0.39% | 184 005 947 | 400 965 | 454.00 | -0.66% | 5 765 893 | 12 599 | ||||||
24.10.2017 | 458.20 | +0.07% | 143 947 737 | 315 413 | 457.00 | +0.11% | 5 487 467 | 12 061 | ||||||
23.10.2017 | 457.90 | -0.02% | 74 392 000 | 162 277 | 456.50 | -0.57% | 2 694 956 | 5 899 | ||||||
20.10.2017 | 458.00 | -0.39% | 502 296 994 | 1 096 064 | 459.10 | +0.31% | 3 562 735 | 7 771 | ||||||
19.10.2017 | 459.80 | +1.03% | 265 285 521 | 578 098 | 457.70 | +0.18% | 3 740 191 | 8 183 | ||||||
18.10.2017 | 455.10 | -0.52% | 226 008 375 | 493 715 | 456.90 | -0.07% | 5 693 705 | 12 407 | ||||||
17.10.2017 | 457.50 | +0.93% | 248 896 160 | 545 911 | 457.20 | +1.06% | 8 621 707 | 18 955 | ||||||
16.10.2017 | 453.30 | +0.40% | 199 650 705 | 441 555 | 452.40 | +0.53% | 1 749 645 | 3 872 | ||||||
13.10.2017 | 451.50 | +0.11% | 321 871 455 | 713 572 | 450.00 | 0.00% | 1 275 861 | 2 834 | ||||||
12.10.2017 | 451.00 | +0.04% | 230 877 582 | 511 857 | 450.00 | -0.22% | 1 550 178 | 3 443 | ||||||
11.10.2017 | 450.80 | +0.42% | 230 705 894 | 512 026 | 451.00 | +0.24% | 3 355 728 | 7 454 | ||||||
10.10.2017 | 448.90 | -0.69% | 186 492 100 | 414 496 | 449.90 | -0.18% | 5 328 004 | 11 841 | ||||||
9.10.2017 | 452.00 | +0.67% | 282 415 399 | 626 249 | 450.70 | +0.47% | 5 807 694 | 12 943 | ||||||
6.10.2017 | 449.00 | -0.13% | 295 029 594 | 655 784 | 448.60 | +0.25% | 6 188 970 | 13 766 | ||||||
5.10.2017 | 449.60 | -0.09% | 229 339 117 | 511 006 | 447.50 | -0.11% | 4 261 778 | 9 507 | ||||||
4.10.2017 | 450.00 | +1.15% | 312 985 167 | 700 154 | 448.00 | +0.90% | 2 254 547 | 5 059 | ||||||
3.10.2017 | 444.90 | +1.21% | 130 605 399 | 295 101 | 444.00 | +0.91% | 1 264 461 | 2 862 | ||||||
2.10.2017 | 439.60 | -0.39% | 172 898 551 | 392 092 | 440.00 | -0.36% | 3 336 483 | 7 560 | ||||||
29.9.2017 | 441.30 | -1.28% | 312 332 092 | 706 324 | 441.60 | -1.05% | 2 438 953 | 5 517 | ||||||
27.9.2017 | 447.00 | +2.05% | 316 993 223 | 711 425 | 446.30 | +2.27% | 10 131 184 | 22 852 | ||||||
26.9.2017 | 438.00 | +0.88% | 243 618 937 | 556 980 | 436.40 | +0.79% | 6 935 658 | 15 906 | ||||||
25.9.2017 | 434.20 | +0.21% | 173 091 944 | 399 105 | 433.00 | +0.12% | 1 972 684 | 4 547 | ||||||
22.9.2017 | 433.30 | -0.62% | 161 400 721 | 371 708 | 432.50 | -0.69% | 2 573 837 | 5 924 | ||||||
21.9.2017 | 436.00 | +0.37% | 122 486 843 | 281 959 | 435.50 | +0.25% | 2 326 261 | 5 361 | ||||||
20.9.2017 | 434.40 | +0.09% | 81 824 448 | 188 684 | 434.40 | +0.37% | 1 242 824 | 2 866 | ||||||
19.9.2017 | 434.00 | -0.46% | 243 544 266 | 561 345 | 432.80 | -0.51% | 2 239 491 | 5 162 | ||||||
18.9.2017 | 436.00 | -0.02% | 149 927 159 | 344 810 | 435.00 | 0.00% | 2 362 570 | 5 435 | ||||||
15.9.2017 | 436.10 | +1.70% | 479 908 616 | 1 105 062 | 435.00 | +1.85% | 7 156 936 | 16 550 | ||||||
14.9.2017 | 428.80 | +1.13% | 246 441 091 | 574 427 | 427.10 | +0.73% | 4 126 499 | 9 629 | ||||||
13.9.2017 | 424.00 | +0.71% | 270 827 272 | 638 592 | 424.00 | +0.71% | 1 651 586 | 3 899 | ||||||
12.9.2017 | 421.00 | +1.03% | 229 785 479 | 546 782 | 421.00 | +0.96% | 2 357 269 | 5 610 | ||||||
11.9.2017 | 416.70 | -0.31% | 129 738 451 | 309 982 | 417.00 | +0.19% | 1 255 259 | 2 997 | ||||||
8.9.2017 | 418.00 | +0.77% | 109 915 528 | 264 042 | 416.20 | +0.17% | 1 528 899 | 3 684 | ||||||
7.9.2017 | 414.80 | -0.29% | 209 450 086 | 504 133 | 415.50 | -0.24% | 2 802 288 | 6 751 | ||||||
6.9.2017 | 416.00 | -0.12% | 210 186 551 | 504 459 | 416.50 | 0.00% | 1 080 039 | 2 596 | ||||||
5.9.2017 | 416.50 | -0.36% | 55 076 085 | 132 156 | 416.50 | +0.12% | 1 080 144 | 2 584 | ||||||
4.9.2017 | 418.00 | +0.72% | 32 673 048 | 78 303 | 416.00 | -0.24% | 1 820 220 | 4 362 | ||||||
1.9.2017 | 415.00 | -0.24% | 69 677 430 | 167 391 | 417.00 | -0.24% | 481 271 | 1 153 | ||||||
31.8.2017 | 416.00 | -0.57% | 159 395 703 | 383 612 | 418.00 | -0.48% | 1 417 158 | 3 395 | ||||||
30.8.2017 | 418.40 | +0.48% | 60 222 247 | 143 522 | 420.00 | +0.24% | 1 224 065 | 2 912 | ||||||
29.8.2017 | 416.40 | -2.05% | 167 528 175 | 400 574 | 419.00 | -1.41% | 4 103 106 | 9 782 | ||||||
28.8.2017 | 425.10 | +0.50% | 83 411 486 | 196 133 | 425.00 | +0.02% | 568 363 | 1 341 | ||||||
25.8.2017 | 423.00 | 0.00% | 88 658 279 | 208 947 | 424.90 | +0.28% | 915 481 | 2 158 | ||||||
24.8.2017 | 423.00 | -0.24% | 77 041 136 | 181 822 | 423.70 | -0.19% | 751 133 | 1 775 | ||||||
23.8.2017 | 424.00 | -0.24% | 122 961 806 | 288 902 | 424.50 | -0.12% | 1 779 990 | 4 186 | ||||||
22.8.2017 | 425.00 | +0.14% | 118 133 036 | 278 100 | 425.00 | +0.16% | 1 735 463 | 4 086 | ||||||
21.8.2017 | 424.40 | +0.78% | 134 766 476 | 318 282 | 424.30 | +0.83% | 1 422 926 | 3 366 | ||||||
18.8.2017 | 421.10 | +0.26% | 86 256 380 | 204 945 | 420.80 | +0.19% | 2 990 331 | 7 115 | ||||||
17.8.2017 | 420.00 | +0.48% | 194 710 415 | 463 867 | 420.00 | +0.60% | 4 710 472 | 11 243 | ||||||
16.8.2017 | 418.00 | +0.89% | 193 882 542 | 465 171 | 417.50 | +0.97% | 1 796 880 | 4 320 | ||||||
15.8.2017 | 414.30 | +0.78% | 45 571 743 | 109 995 | 413.50 | -0.29% | 425 032 | 1 025 | ||||||
14.8.2017 | 411.10 | +0.54% | 63 296 728 | 153 006 | 414.70 | +1.05% | 1 855 929 | 4 479 | ||||||
11.8.2017 | 408.90 | -0.92% | 105 806 204 | 258 264 | 410.40 | -0.63% | 3 219 551 | 7 833 | ||||||
10.8.2017 | 412.70 | -0.15% | 186 007 792 | 448 348 | 413.00 | -0.10% | 3 278 293 | 7 915 | ||||||
9.8.2017 | 413.30 | +0.02% | 163 138 069 | 394 578 | 413.40 | +0.10% | 3 652 808 | 8 833 | ||||||
8.8.2017 | 413.20 | +2.86% | 246 483 446 | 599 900 | 413.00 | +2.35% | 7 195 200 | 17 514 | ||||||
7.8.2017 | 401.70 | +0.68% | 188 279 976 | 470 616 | 403.50 | +1.00% | 1 707 012 | 4 248 | ||||||
4.8.2017 | 399.00 | +0.33% | 132 106 134 | 331 203 | 399.50 | +0.15% | 1 394 956 | 3 495 | ||||||
3.8.2017 | 397.70 | -0.20% | 178 447 848 | 448 564 | 398.90 | -0.23% | 4 167 615 | 10 449 | ||||||
2.8.2017 | 398.50 | +0.10% | 163 741 317 | 410 608 | 399.80 | +0.03% | 1 806 918 | 4 523 | ||||||
1.8.2017 | 398.10 | -0.45% | 82 282 649 | 206 414 | 399.70 | +0.18% | 1 583 076 | 3 966 | ||||||
31.7.2017 | 399.90 | 0.00% | 351 359 046 | 879 830 | 399.00 | -0.20% | 2 291 506 | 5 733 | ||||||
28.7.2017 | 399.90 | 0.00% | 120 078 671 | 300 194 | 399.80 | +0.40% | 2 018 624 | 5 042 | ||||||
27.7.2017 | 399.90 | +0.33% | 120 540 364 | 302 105 | 398.20 | -0.33% | 987 456 | 2 475 | ||||||
26.7.2017 | 398.60 | -0.10% | 148 634 330 | 372 963 | 399.50 | 0.00% | 1 932 280 | 4 837 | ||||||
25.7.2017 | 399.00 | +0.10% | 119 421 991 | 299 683 | 399.50 | +0.13% | 1 730 779 | 4 340 | ||||||
24.7.2017 | 398.60 | -0.57% | 99 025 920 | 248 217 | 399.00 | -0.60% | 2 173 601 | 5 451 | ||||||
21.7.2017 | 400.90 | +0.23% | 175 304 921 | 437 728 | 401.40 | +0.45% | 1 486 159 | 3 716 | ||||||
20.7.2017 | 400.00 | +0.63% | 121 888 332 | 305 081 | 399.60 | +0.15% | 1 988 238 | 4 973 | ||||||
19.7.2017 | 397.50 | -0.92% | 165 665 481 | 415 319 | 399.00 | -0.57% | 4 014 239 | 10 046 | ||||||
18.7.2017 | 401.20 | +0.30% | 135 058 667 | 335 981 | 401.30 | +0.12% | 2 697 496 | 6 717 | ||||||
17.7.2017 | 400.00 | +0.23% | 125 019 920 | 312 435 | 400.80 | +0.28% | 2 456 696 | 6 131 | ||||||
14.7.2017 | 399.10 | -0.08% | 131 915 979 | 330 699 | 399.70 | 0.00% | 3 230 047 | 8 086 | ||||||
13.7.2017 | 399.40 | +0.50% | 172 525 626 | 432 573 | 399.70 | +0.30% | 2 263 274 | 5 670 | ||||||
12.7.2017 | 397.40 | +0.51% | 113 094 257 | 284 723 | 398.50 | +0.89% | 2 480 377 | 6 242 | ||||||
11.7.2017 | 395.40 | -0.10% | 95 552 750 | 241 588 | 395.00 | -0.55% | 5 796 433 | 14 632 | ||||||
10.7.2017 | 395.80 | -0.35% | 92 925 904 | 234 265 | 397.20 | -0.20% | 3 319 833 | 8 334 | ||||||
7.7.2017 | 397.20 | +0.86% | 203 511 103 | 515 288 | 398.00 | +0.33% | 4 754 524 | 12 029 | ||||||
4.7.2017 | 393.80 | -0.93% | 123 985 520 | 313 969 | 396.70 | -0.92% | 9 052 323 | 22 832 | ||||||
3.7.2017 | 397.50 | -0.13% | 119 289 929 | 299 632 | 400.40 | -0.05% | 5 145 880 | 12 877 | ||||||
30.6.2017 | 398.00 | -1.24% | 182 857 681 | 457 212 | 400.60 | -0.96% | 8 783 790 | 21 877 | ||||||
29.6.2017 | 403.00 | +0.22% | 153 943 368 | 381 976 | 404.50 | +0.25% | 9 038 283 | 22 335 | ||||||
28.6.2017 | 402.10 | -0.47% | 219 220 558 | 543 718 | 403.50 | -7.45% | 9 342 859 | 23 066 | ||||||
27.6.2017 | 404.00 | +1.25% | 167 215 191 | 414 520 | 436.00 | +1.09% | 12 476 853 | 28 806 | ||||||
26.6.2017 | 399.00 | -8.06% | 350 717 053 | 867 008 | 431.30 | -1.15% | 18 248 048 | 42 030 | ||||||
23.6.2017 | 434.00 | -0.91% | 466 888 786 | 1 072 601 | 436.30 | -0.86% | 17 678 948 | 40 543 | ||||||
22.6.2017 | 438.00 | -1.60% | 308 740 515 | 699 476 | 440.10 | -1.70% | 11 110 259 | 25 088 | ||||||
21.6.2017 | 445.10 | +0.02% | 211 676 638 | 474 979 | 447.70 | +0.07% | 4 311 845 | 9 660 | ||||||
20.6.2017 | 445.00 | -1.18% | 161 112 165 | 360 627 | 447.40 | -0.42% | 7 332 293 | 16 374 | ||||||
19.6.2017 | 450.30 | +0.49% | 92 934 459 | 206 553 | 449.30 | +0.07% | 3 464 657 | 7 697 | ||||||
16.6.2017 | 448.10 | -0.42% | 489 701 246 | 1 090 376 | 449.00 | -0.64% | 5 528 649 | 12 290 | ||||||
15.6.2017 | 450.00 | -0.35% | 121 283 296 | 268 969 | 451.90 | -0.22% | 3 300 313 | 7 293 | ||||||
14.6.2017 | 451.60 | +0.36% | 189 234 399 | 419 086 | 452.90 | +0.49% | 1 352 319 | 2 996 | ||||||
13.6.2017 | 450.00 | -0.66% | 117 634 914 | 260 972 | 450.70 | -0.51% | 2 171 558 | 4 812 | ||||||
12.6.2017 | 453.00 | +0.04% | 108 807 089 | 240 247 | 453.00 | +0.18% | 1 585 215 | 3 500 | ||||||
9.6.2017 | 452.80 | +0.51% | 117 640 108 | 260 027 | 452.20 | +0.22% | 2 582 385 | 5 712 | ||||||
8.6.2017 | 450.50 | +0.24% | 117 130 861 | 259 477 | 451.20 | 0.00% | 3 398 853 | 7 522 | ||||||
7.6.2017 | 449.40 | +0.31% | 140 764 573 | 312 984 | 451.20 | +0.45% | 2 754 713 | 6 120 | ||||||
6.6.2017 | 448.00 | -0.67% | 86 481 726 | 192 821 | 449.20 | -0.44% | 2 104 004 | 4 685 | ||||||
5.6.2017 | 451.00 | +0.69% | 39 655 399 | 88 115 | 451.20 | +0.33% | 1 619 000 | 3 600 | ||||||
2.6.2017 | 447.90 | -0.82% | 104 959 129 | 234 090 | 449.70 | -0.16% | 5 822 564 | 12 999 | ||||||
1.6.2017 | 451.60 | +1.26% | 153 721 182 | 342 196 | 450.40 | +1.10% | 3 134 122 | 7 005 | ||||||
31.5.2017 | 446.00 | -0.45% | 297 823 164 | 666 846 | 445.50 | -0.98% | 5 041 908 | 11 286 | ||||||
30.5.2017 | 448.00 | -0.80% | 158 871 992 | 353 844 | 449.90 | -0.46% | 2 430 918 | 5 393 | ||||||
29.5.2017 | 451.60 | +0.78% | 59 588 830 | 132 259 | 452.00 | +0.53% | 1 485 723 | 3 296 | ||||||
26.5.2017 | 448.10 | -0.42% | 81 558 710 | 181 817 | 449.60 | +0.09% | 1 030 513 | 2 296 | ||||||
25.5.2017 | 450.00 | +0.54% | 55 452 021 | 123 424 | 449.20 | +0.13% | 1 957 628 | 4 356 | ||||||
24.5.2017 | 447.60 | -0.53% | 74 246 627 | 165 458 | 448.60 | -0.27% | 1 504 332 | 3 351 | ||||||
23.5.2017 | 450.00 | -0.29% | 135 080 555 | 300 183 | 449.80 | -0.11% | 2 567 051 | 5 705 | ||||||
22.5.2017 | 451.30 | +0.87% | 161 972 794 | 360 933 | 450.30 | +0.51% | 3 780 064 | 8 430 | ||||||
19.5.2017 | 447.40 | +1.24% | 113 924 892 | 254 854 | 448.00 | +1.22% | 2 120 982 | 4 752 | ||||||
18.5.2017 | 441.90 | +0.20% | 148 612 385 | 335 838 | 442.60 | +0.57% | 3 748 929 | 8 482 | ||||||
17.5.2017 | 441.00 | -2.35% | 308 244 641 | 689 072 | 440.10 | -2.42% | 6 021 706 | 13 489 | ||||||
16.5.2017 | 451.60 | +2.29% | 311 232 878 | 695 092 | 451.00 | +2.34% | 6 684 750 | 14 936 | ||||||
15.5.2017 | 441.50 | +0.50% | 126 411 067 | 286 627 | 440.70 | +0.39% | 2 749 617 | 6 228 | ||||||
12.5.2017 | 439.30 | +1.50% | 178 763 227 | 408 407 | 439.00 | +1.25% | 3 694 307 | 8 443 | ||||||
11.5.2017 | 432.80 | +0.74% | 264 816 595 | 606 018 | 433.60 | +0.74% | 5 581 798 | 12 750 | ||||||
10.5.2017 | 429.60 | -0.23% | 112 876 941 | 261 825 | 430.40 | -0.81% | 3 198 463 | 7 392 | ||||||
9.5.2017 | 430.60 | +0.26% | 276 312 366 | 640 229 | 433.90 | +0.44% | 2 017 009 | 4 663 | ||||||
5.5.2017 | 429.50 | +0.09% | 210 675 835 | 491 498 | 432.00 | +0.42% | 2 347 701 | 5 458 | ||||||
4.5.2017 | 429.10 | +0.09% | 155 879 749 | 363 026 | 430.20 | -0.23% | 3 709 559 | 8 620 | ||||||
3.5.2017 | 428.70 | +0.23% | 95 209 390 | 221 458 | 431.20 | +0.51% | 3 806 236 | 8 820 | ||||||
2.5.2017 | 427.70 | -0.58% | 243 231 590 | 567 625 | 429.00 | -1.24% | 7 935 661 | 18 478 | ||||||
28.4.2017 | 430.20 | -0.32% | 209 074 120 | 483 891 | 434.40 | +0.91% | 3 780 234 | 8 727 | ||||||
27.4.2017 | 431.60 | +0.07% | 103 872 086 | 240 601 | 430.50 | -0.58% | 1 099 291 | 2 539 | ||||||
26.4.2017 | 431.30 | -0.30% | 367 308 982 | 853 143 | 433.00 | 0.00% | 6 686 918 | 15 503 | ||||||
25.4.2017 | 432.60 | -0.64% | 171 403 401 | 396 225 | 433.00 | -1.37% | 7 257 136 | 16 720 | ||||||
24.4.2017 | 435.40 | +0.18% | 71 426 301 | 163 723 | 439.00 | +0.69% | 658 834 | 1 502 | ||||||
21.4.2017 | 434.60 | +0.12% | 55 724 253 | 128 084 | 436.00 | +0.46% | 4 717 090 | 10 845 | ||||||
20.4.2017 | 434.10 | -0.02% | 117 730 123 | 271 195 | 434.00 | -0.57% | 2 780 709 | 6 394 | ||||||
19.4.2017 | 434.20 | -1.16% | 175 696 387 | 403 679 | 436.50 | -0.57% | 2 906 266 | 6 677 | ||||||
18.4.2017 | 439.30 | -0.61% | 405 288 929 | 919 699 | 439.00 | -0.23% | 1 139 522 | 2 590 | ||||||
13.4.2017 | 442.00 | +0.41% | 115 737 572 | 262 046 | 440.00 | -0.23% | 2 958 112 | 6 698 | ||||||
12.4.2017 | 440.20 | +0.25% | 147 185 132 | 334 288 | 441.00 | +0.46% | 2 105 985 | 4 782 | ||||||
11.4.2017 | 439.10 | +0.99% | 117 448 533 | 268 213 | 439.00 | +0.87% | 2 349 488 | 5 381 | ||||||
10.4.2017 | 434.80 | +1.02% | 192 870 883 | 444 123 | 435.20 | +0.93% | 2 596 601 | 5 975 | ||||||
7.4.2017 | 430.40 | +0.56% | 201 386 164 | 467 561 | 431.20 | +0.63% | 5 029 060 | 11 685 | ||||||
6.4.2017 | 428.00 | -0.47% | 196 612 420 | 457 933 | 428.50 | -0.79% | 8 065 494 | 18 757 | ||||||
5.4.2017 | 430.00 | -0.76% | 267 436 736 | 618 712 | 431.90 | -0.48% | 4 488 792 | 10 366 | ||||||
4.4.2017 | 433.30 | -0.16% | 130 806 272 | 301 020 | 434.00 | -0.23% | 1 782 753 | 4 098 | ||||||
3.4.2017 | 434.00 | -0.46% | 111 282 024 | 256 193 | 435.00 | -0.46% | 5 974 318 | 13 731 | ||||||
31.3.2017 | 436.00 | -0.68% | 132 128 371 | 302 435 | 437.00 | -0.68% | 2 928 143 | 6 675 | ||||||
30.3.2017 | 439.00 | -0.57% | 103 728 909 | 235 366 | 440.00 | -0.45% | 2 094 255 | 4 748 | ||||||
29.3.2017 | 441.50 | -0.29% | 106 819 987 | 241 562 | 442.00 | 0.00% | 1 717 933 | 3 891 | ||||||
28.3.2017 | 442.80 | +1.26% | 59 920 449 | 135 778 | 442.00 | +1.24% | 844 868 | 1 916 | ||||||
27.3.2017 | 437.30 | -0.32% | 65 493 460 | 149 822 | 436.60 | -1.64% | 2 888 546 | 6 598 | ||||||
24.3.2017 | 438.70 | -0.97% | 108 572 226 | 245 967 | 443.90 | +0.63% | 1 834 860 | 4 150 | ||||||
23.3.2017 | 443.00 | +0.73% | 94 706 331 | 215 029 | 441.10 | +0.71% | 2 414 554 | 5 491 | ||||||
22.3.2017 | 439.80 | +0.39% | 152 024 159 | 347 431 | 438.00 | -0.18% | 3 916 486 | 8 942 | ||||||
21.3.2017 | 438.10 | +1.01% | 195 562 286 | 446 315 | 438.80 | +0.64% | 3 504 234 | 8 009 | ||||||
20.3.2017 | 433.70 | -0.98% | 112 573 179 | 259 078 | 436.00 | -0.71% | 3 164 458 | 7 259 | ||||||
17.3.2017 | 438.00 | 0.00% | 275 910 514 | 629 301 | 439.10 | -0.20% | 2 011 718 | 4 586 | ||||||
16.3.2017 | 438.00 | +1.74% | 201 874 914 | 462 258 | 440.00 | +1.69% | 3 963 819 | 9 059 | ||||||
15.3.2017 | 430.50 | -0.81% | 169 349 218 | 392 452 | 432.70 | -0.67% | 5 352 883 | 12 359 | ||||||
14.3.2017 | 434.00 | -0.96% | 239 015 528 | 548 908 | 435.60 | -0.95% | 12 654 160 | 28 936 | ||||||
13.3.2017 | 438.20 | -0.41% | 108 922 012 | 247 651 | 439.80 | -0.95% | 4 138 670 | 9 394 | ||||||
|
Údaje o firmách, ČEZ
Zpravodajství k akcii ČEZ
ČEZ, a. s. na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma ČEZ, a. s. zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
David Matulay, InvestingFox
Puma, Nike a Adidas svedou na olympijských hrách vlastní bitvu
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Výnos dluhopisů v lednu vyskočil z prosincových 7,45 % na 8,43 %
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?