ČEZ - měsíční souhrnné objemy, minimální a maximální kurzy
Základní informace o ČEZ
BCP - Burza cenných papírů Praha | ||
---|---|---|
Poslední kotace | 26.04.2024 | 854.50 |
První kotace | 15.06.1993 | 20 000.00 |
Minimální cena | 05.03.1999 | 44.35 |
Maximální cena | 15.06.1993 | 20 000.00 |
Celkový objem | 2 862 130 810 148.02 |
RMS - RM-System | ||
---|---|---|
Poslední kotace | 26.04.2024 | 857.00 |
První kotace | 10.01.1995 | 1 429.00 |
Minimální cena | 05.03.1999 | 44.00 |
Maximální cena | 10.01.1995 | 1 429.00 |
Celkový objem | 33 836 758 670.90 |
ČEZ - Souhrnné objemy, minimální a maximální ceny v daném období | |||||||
Měsíc▼ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
199402 | 2 590.00 | 2 900.00 | 296 320 290 | - | - | - | graf |
199403 | 2 070.00 | 2 700.00 | 239 030 920 | - | - | - | graf |
199404 | 1 800.00 | 2 100.00 | 118 316 520 | - | - | - | graf |
199401 | 1 760.00 | 2 850.00 | 196 632 535 | - | - | - | graf |
199409 | 1 650.00 | 1 735.00 | 62 688 385 | - | - | - | graf |
199408 | 1 600.00 | 1 730.00 | 61 842 150 | - | - | - | graf |
199410 | 1 580.00 | 1 680.00 | 55 930 280 | - | - | - | graf |
199405 | 1 550.00 | 1 800.00 | 132 961 480 | - | - | - | graf |
199407 | 1 510.00 | 1 595.00 | 29 793 965 | - | - | - | graf |
199312 | 1 460.00 | 1 600.00 | 156 861 060 | - | - | - | graf |
199406 | 1 395.00 | 1 650.00 | 78 731 040 | - | - | - | graf |
199412 | 1 320.00 | 1 380.00 | 73 738 865 | - | - | - | graf |
200712 | 1 310.00 | 1 423.00 | 34 003 154 440 | 1 325.00 | 1 425.00 | 146 063 908 | graf |
200711 | 1 300.00 | 1 411.00 | 37 384 316 822 | 1 308.00 | 1 406.00 | 209 510 944 | graf |
200806 | 1 296.00 | 1 364.00 | 34 798 580 121 | 1 290.00 | 1 354.00 | 96 621 035 | graf |
199411 | 1 295.00 | 1 580.00 | 153 945 225 | - | - | - | graf |
200805 | 1 220.00 | 1 346.00 | 34 421 868 895 | 1 220.00 | 1 344.00 | 112 140 993 | graf |
200710 | 1 219.00 | 1 384.00 | 40 405 308 805 | 1 218.00 | 1 382.00 | 327 523 472 | graf |
200807 | 1 212.00 | 1 387.00 | 36 343 797 823 | 1 214.00 | 1 381.00 | 148 011 950 | graf |
200802 | 1 200.00 | 1 278.00 | 24 291 864 541 | 1 208.00 | 1 275.00 | 162 297 892 | graf |
200808 | 1 200.00 | 1 278.00 | 20 177 787 381 | 1 200.00 | 1 365.00 | 82 555 694 | graf |
199311 | 1 200.00 | 1 655.00 | 153 547 345 | - | - | - | graf |
200804 | 1 174.00 | 1 234.00 | 19 817 576 563 | 1 176.00 | 1 235.00 | 89 202 622 | graf |
200803 | 1 151.00 | 1 244.00 | 23 409 745 436 | 1 161.00 | 1 235.00 | 119 499 582 | graf |
199501 | 1 150.00 | 1 445.00 | 251 089 400 | 1 200.00 | 1 429.00 | 4 697 318 | graf |
199502 | 1 120.00 | 1 290.00 | 181 263 620 | 1 180.00 | 1 290.00 | 7 901 429 | graf |
199605 | 1 100.00 | 1 295.00 | 148 093 275 | 1 070.00 | 1 279.00 | 16 518 777 | graf |
199606 | 1 095.00 | 1 220.00 | 99 627 580 | 1 075.00 | 1 192.00 | 8 044 802 | graf |
199505 | 1 090.00 | 1 125.00 | 77 370 905 | 1 061.00 | 1 119.00 | 5 213 313 | graf |
199702 | 1 080.00 | 1 264.00 | 164 413 663 | 1 072.00 | 1 274.00 | 20 390 084 | graf |
200707 | 1 076.00 | 1 142.00 | 33 990 572 894 | 1 034.00 | 1 140.00 | 261 550 305 | graf |
200801 | 1 073.00 | 1 395.00 | 57 240 592 233 | 1 082.00 | 1 394.00 | 369 524 955 | graf |
200709 | 1 072.00 | 1 203.00 | 26 954 238 471 | 1 068.00 | 1 203.00 | 239 370 461 | graf |
199504 | 1 060.00 | 1 080.00 | 63 359 390 | 1 021.00 | 1 086.00 | 4 796 150 | graf |
202304 | 1 056.00 | 1 202.00 | 7 936 949 428 | 1 052.00 | 1 196.00 | 256 786 524 | graf |
199710 | 1 050.00 | 1 375.00 | 197 880 966 | 1 030.00 | 1 360.00 | 31 079 512 | graf |
199509 | 1 045.00 | 1 145.00 | 104 977 630 | 1 013.00 | 1 130.00 | 7 179 006 | graf |
202206 | 1 045.00 | 1 216.00 | 7 754 685 135 | 1 050.00 | 1 219.00 | 342 873 434 | graf |
200706 | 1 044.00 | 1 096.00 | 29 948 371 040 | 1 043.00 | 1 090.00 | 202 026 651 | graf |
199503 | 1 040.00 | 1 160.00 | 77 216 560 | 1 035.00 | 1 060.00 | 784 609 | graf |
199607 | 1 038.00 | 1 100.00 | 64 753 489 | 1 030.00 | 1 091.00 | 7 484 606 | graf |
200705 | 1 036.00 | 1 094.00 | 34 704 271 840 | 1 035.00 | 1 084.00 | 327 052 130 | graf |
199608 | 1 030.00 | 1 055.00 | 43 273 907 | 1 025.00 | 1 060.00 | 6 223 492 | graf |
199703 | 1 020.00 | 1 178.00 | 76 860 945 | 1 001.00 | 1 140.00 | 9 933 367 | graf |
199604 | 1 015.00 | 1 065.00 | 107 031 865 | 959.00 | 1 051.00 | 13 772 071 | graf |
199711 | 1 010.00 | 1 190.00 | 67 754 207 | 970.00 | 1 190.00 | 8 788 123 | graf |
200809 | 1 006.00 | 1 257.00 | 42 121 133 950 | 1 008.00 | 1 251.00 | 281 086 910 | graf |
199508 | 1 005.00 | 1 060.00 | 77 369 530 | 983.00 | 1 051.00 | 5 072 229 | graf |
199609 | 1 000.00 | 1 060.00 | 63 650 708 | 991.00 | 1 044.00 | 10 255 275 | graf |
199510 | 1 000.00 | 1 065.00 | 90 235 860 | 943.00 | 1 055.00 | 10 489 118 | graf |
202305 | 998.50 | 1 225.00 | 11 009 177 136 | 1 008.00 | 1 215.00 | 450 573 431 | graf |
200708 | 996.00 | 1 113.00 | 39 596 141 530 | 1 006.00 | 1 108.00 | 271 872 418 | graf |
199709 | 995.00 | 1 072.00 | 58 158 517 | 956.00 | 1 045.00 | 9 398 711 | graf |
202303 | 994.50 | 1 061.00 | 7 666 095 390 | 999.00 | 1 057.00 | 163 796 092 | graf |
199701 | 988.00 | 1 075.00 | 119 297 330 | 975.00 | 1 065.00 | 7 698 772 | graf |
202205 | 987.50 | 1 173.00 | 8 571 553 920 | 985.50 | 1 170.00 | 278 578 280 | graf |
202208 | 987.00 | 1 099.00 | 6 242 905 284 | 987.00 | 1 096.00 | 172 571 879 | graf |
199603 | 985.00 | 1 045.00 | 102 870 115 | 966.00 | 1 025.00 | 11 914 279 | graf |
199803 | 975.00 | 1 071.00 | 142 685 434 | 952.00 | 1 060.00 | 13 266 327 | graf |
199712 | 970.00 | 1 153.00 | 66 164 659 | 952.00 | 1 240.00 | 7 160 882 | graf |
199704 | 964.00 | 1 075.00 | 51 033 823 | 958.00 | 1 050.00 | 7 048 154 | graf |
199801 | 960.00 | 1 100.00 | 64 139 446 | 951.00 | 1 098.00 | 5 633 728 | graf |
202311 | 959.00 | 1 010.00 | 3 705 846 905 | 955.50 | 1 007.00 | 62 649 708 | graf |
199602 | 955.00 | 997.00 | 95 025 881 | 904.00 | 1 000.00 | 8 520 729 | graf |
199601 | 950.00 | 1 030.00 | 219 958 714 | 940.00 | 1 075.00 | 4 380 740 | graf |
199512 | 950.00 | 970.00 | 91 041 019 | 933.00 | 1 000.00 | 3 756 936 | graf |
199610 | 950.00 | 1 036.00 | 101 947 686 | 948.00 | 1 035.00 | 8 878 656 | graf |
199612 | 950.00 | 989.00 | 38 899 921 | 946.00 | 980.00 | 6 783 001 | graf |
202310 | 947.50 | 1 015.00 | 3 595 485 216 | 950.00 | 1 016.00 | 82 604 366 | graf |
199804 | 947.00 | 1 038.00 | 144 135 957 | 937.00 | 1 019.00 | 9 045 767 | graf |
202308 | 945.00 | 969.00 | 2 841 778 726 | 947.00 | 976.00 | 68 529 150 | graf |
202204 | 942.50 | 1 009.00 | 4 725 195 963 | 938.50 | 1 007.00 | 156 690 132 | graf |
199507 | 942.00 | 1 045.00 | 59 312 332 | 925.00 | 1 048.00 | 4 740 538 | graf |
199506 | 940.00 | 1 090.00 | 50 322 900 | 911.00 | 1 085.00 | 5 866 091 | graf |
200704 | 936.00 | 1 021.00 | 25 255 522 996 | 935.00 | 1 015.00 | 260 567 555 | graf |
202207 | 935.00 | 1 133.00 | 6 595 090 018 | 976.00 | 1 122.00 | 238 519 171 | graf |
199511 | 935.00 | 1 020.00 | 128 673 527 | 860.00 | 1 001.00 | 11 841 501 | graf |
200612 | 934.00 | 1 010.00 | 23 127 178 806 | 937.00 | 1 007.00 | 275 403 824 | graf |
199802 | 930.00 | 1 030.00 | 72 991 479 | 882.00 | 1 015.00 | 5 487 891 | graf |
201105 | 928.00 | 961.00 | 13 743 983 442 | 930.00 | 962.00 | 145 804 260 | graf |
200908 | 928.00 | 991.00 | 19 434 301 186 | 934.00 | 996.00 | 166 910 362 | graf |
202312 | 925.00 | 995.00 | 3 115 807 914 | 922.00 | 992.00 | 86 758 110 | graf |
202309 | 921.00 | 980.00 | 2 647 109 738 | 920.50 | 979.50 | 88 244 090 | graf |
199708 | 918.00 | 1 120.00 | 60 937 295 | 900.00 | 1 075.00 | 9 100 426 | graf |
199611 | 908.00 | 980.00 | 82 665 776 | 871.00 | 990.00 | 7 914 890 | graf |
202302 | 906.50 | 1 047.00 | 9 167 109 594 | 906.00 | 1 042.00 | 234 801 432 | graf |
201004 | 899.00 | 926.00 | 10 240 948 363 | 899.00 | 930.00 | 222 619 937 | graf |
199707 | 899.00 | 931.00 | 43 073 346 | 886.00 | 920.00 | 4 899 952 | graf |
199706 | 895.00 | 927.00 | 36 462 347 | 854.00 | 916.00 | 4 062 829 | graf |
202307 | 893.00 | 961.50 | 3 047 940 448 | 893.00 | 963.00 | 98 229 174 | graf |
199705 | 889.00 | 990.00 | 84 349 953 | 861.00 | 985.00 | 6 485 905 | graf |
201001 | 886.00 | 942.00 | 14 474 163 869 | 889.00 | 941.00 | 193 952 961 | graf |
200909 | 885.00 | 937.00 | 21 942 869 875 | 883.00 | 941.00 | 186 832 079 | graf |
202306 | 884.00 | 1 068.00 | 5 253 672 018 | 1 008.00 | 1 071.00 | 326 523 972 | graf |
201003 | 875.00 | 917.00 | 9 321 090 832 | 875.00 | 916.00 | 163 943 002 | graf |
199807 | 875.00 | 958.00 | 1 780 919 799 | 862.00 | 970.00 | 9 996 725 | graf |
200611 | 874.00 | 940.00 | 25 375 922 675 | 874.00 | 937.00 | 235 994 320 | graf |
200701 | 872.00 | 991.00 | 27 507 496 683 | 873.00 | 989.00 | 247 815 136 | graf |
201104 | 871.00 | 945.00 | 12 584 881 923 | 874.00 | 937.00 | 198 673 877 | graf |
202401 | 870.50 | 979.00 | 3 910 005 144 | 873.50 | 975.00 | 172 198 704 | graf |
202209 | 860.00 | 979.00 | 6 600 189 923 | 865.00 | 979.00 | 214 980 700 | graf |
200910 | 859.00 | 938.00 | 19 309 960 690 | 869.00 | 933.00 | 205 632 834 | graf |
201007 | 858.00 | 883.00 | 6 184 740 305 | 860.00 | 916.00 | 53 466 387 | graf |
200702 | 858.00 | 952.00 | 32 993 159 404 | 862.00 | 948.00 | 250 270 198 | graf |
201006 | 855.00 | 939.00 | 11 675 694 562 | 882.00 | 940.00 | 162 680 004 | graf |
201002 | 855.00 | 932.00 | 12 383 306 105 | 862.00 | 929.00 | 228 755 645 | graf |
201106 | 852.00 | 940.00 | 14 055 582 608 | 856.00 | 940.00 | 179 877 819 | graf |
200911 | 848.00 | 908.00 | 12 427 791 943 | 850.00 | 903.00 | 154 668 765 | graf |
200912 | 845.00 | 879.00 | 10 820 680 779 | 847.00 | 871.00 | 81 099 615 | graf |
201005 | 844.00 | 929.00 | 15 404 823 691 | 849.00 | 928.00 | 242 828 422 | graf |
201107 | 842.00 | 878.00 | 9 080 560 885 | 842.00 | 874.00 | 52 327 639 | graf |
199310 | 840.00 | 1 150.00 | 38 926 530 | - | - | - | graf |
200905 | 838.00 | 908.00 | 13 564 542 649 | 845.00 | 900.00 | 197 543 277 | graf |
200906 | 832.00 | 910.00 | 17 009 018 066 | 836.00 | 909.00 | 152 076 084 | graf |
200703 | 828.00 | 941.00 | 40 307 619 682 | 834.00 | 937.00 | 277 731 899 | graf |
202404 | 825.50 | 884.00 | 2 164 725 906 | 829.00 | 882.00 | 69 779 851 | graf |
200907 | 819.00 | 966.00 | 13 718 387 947 | 819.00 | 964.00 | 180 474 025 | graf |
201008 | 819.00 | 879.00 | 7 888 156 284 | 820.00 | 876.00 | 114 709 366 | graf |
199805 | 810.00 | 980.00 | 83 471 296 | 790.00 | 966.00 | 6 968 049 | graf |
201102 | 805.00 | 840.00 | 10 448 936 063 | 809.00 | 842.00 | 113 549 895 | graf |
202403 | 804.00 | 894.50 | 4 798 931 702 | 807.00 | 896.50 | 153 343 726 | graf |
202211 | 803.00 | 846.00 | 4 200 294 894 | 807.00 | 852.00 | 139 819 907 | graf |
202402 | 801.00 | 877.00 | 4 254 047 562 | 804.00 | 881.00 | 187 854 469 | graf |
201101 | 800.00 | 879.00 | 15 339 708 250 | 797.00 | 875.00 | 209 285 335 | graf |
201009 | 800.00 | 848.00 | 9 244 165 605 | 805.00 | 846.00 | 123 402 853 | graf |
202202 | 799.50 | 866.00 | 5 700 895 396 | 801.50 | 865.00 | 261 134 670 | graf |
201103 | 798.00 | 895.00 | 18 349 480 190 | 801.00 | 893.00 | 183 250 036 | graf |
201203 | 797.00 | 816.00 | 8 155 924 178 | 800.00 | 814.00 | 53 840 798 | graf |
202201 | 796.50 | 816.50 | 3 865 811 422 | 794.50 | 819.00 | 133 673 092 | graf |
200603 | 793.00 | 843.00 | 27 035 181 582 | 792.00 | 844.00 | 81 885 586 | graf |
200608 | 792.00 | 823.00 | 22 895 727 376 | 771.00 | 822.00 | 58 401 813 | graf |
201202 | 788.00 | 840.00 | 10 612 374 888 | 780.00 | 838.00 | 138 531 814 | graf |
200602 | 788.00 | 862.00 | 27 228 329 089 | 791.00 | 858.00 | 87 898 758 | graf |
200610 | 787.00 | 891.00 | 29 235 128 437 | 787.00 | 888.00 | 175 430 384 | graf |
202203 | 784.50 | 926.00 | 7 338 680 838 | 788.00 | 924.50 | 269 589 871 | graf |
202301 | 780.50 | 920.00 | 5 153 003 994 | 783.00 | 919.50 | 162 150 838 | graf |
200604 | 773.00 | 846.00 | 23 364 546 794 | 778.00 | 845.00 | 59 427 627 | graf |
199309 | 760.00 | 800.00 | 4 672 020 | - | - | - | graf |
201010 | 756.00 | 828.00 | 14 475 682 045 | 760.00 | 825.00 | 189 273 757 | graf |
201204 | 754.00 | 803.00 | 5 535 489 479 | 761.00 | 805.00 | 97 924 612 | graf |
200812 | 753.00 | 805.00 | 17 823 016 522 | 747.00 | 810.00 | 218 395 457 | graf |
201108 | 750.00 | 862.00 | 14 407 378 275 | 755.00 | 861.00 | 292 929 891 | graf |
201012 | 750.00 | 783.00 | 7 950 492 470 | 752.00 | 784.00 | 96 059 170 | graf |
201201 | 749.00 | 805.00 | 9 786 377 574 | 751.00 | 800.00 | 131 063 693 | graf |
200601 | 743.00 | 813.00 | 26 690 092 207 | 746.00 | 815.00 | 105 783 505 | graf |
201011 | 742.00 | 786.00 | 10 710 860 124 | 746.00 | 784.00 | 119 680 896 | graf |
200609 | 742.00 | 833.00 | 24 311 479 686 | 738.00 | 830.00 | 92 315 733 | graf |
202112 | 741.50 | 838.00 | 5 908 969 454 | 744.00 | 835.50 | 191 457 382 | graf |
202212 | 741.00 | 794.00 | 3 234 518 382 | 745.50 | 798.50 | 99 282 495 | graf |
202210 | 740.00 | 932.50 | 5 896 811 449 | 751.00 | 936.00 | 275 855 526 | graf |
200904 | 735.00 | 835.00 | 17 663 108 974 | 736.00 | 839.00 | 196 762 395 | graf |
200901 | 735.00 | 846.00 | 18 083 310 760 | 744.00 | 838.00 | 180 255 885 | graf |
201112 | 734.00 | 790.00 | 6 713 224 752 | 736.00 | 789.00 | 94 232 305 | graf |
199806 | 730.00 | 907.00 | 1 016 914 914 | 725.00 | 900.00 | 7 165 492 | graf |
202110 | 728.50 | 799.00 | 8 615 033 224 | 729.50 | 805.00 | 337 628 620 | graf |
201209 | 720.00 | 775.00 | 6 042 410 094 | 723.00 | 773.00 | 70 738 660 | graf |
199306 | 720.00 | 20 000.00 | 20 000 | - | - | - | graf |
200607 | 717.00 | 819.00 | 26 192 290 785 | 720.00 | 822.00 | 75 099 861 | graf |
202111 | 715.00 | 758.00 | 5 277 579 208 | 714.50 | 758.00 | 217 176 080 | graf |
201210 | 709.00 | 733.00 | 8 148 888 644 | 712.00 | 736.00 | 100 576 024 | graf |
201111 | 707.00 | 772.00 | 7 346 070 275 | 712.00 | 768.00 | 107 969 716 | graf |
201205 | 705.00 | 750.00 | 8 961 736 801 | 708.00 | 753.00 | 160 866 652 | graf |
201206 | 697.00 | 753.00 | 6 338 940 328 | 723.00 | 753.00 | 108 555 392 | graf |
201208 | 695.00 | 776.00 | 7 273 892 479 | 694.00 | 767.00 | 140 235 536 | graf |
201110 | 691.00 | 777.00 | 8 759 245 119 | 696.00 | 777.00 | 128 031 813 | graf |
200605 | 686.00 | 807.00 | 45 878 388 356 | 685.00 | 809.00 | 103 876 425 | graf |
201207 | 685.00 | 737.00 | 7 523 731 396 | 692.00 | 735.00 | 97 278 979 | graf |
202109 | 681.50 | 712.50 | 3 035 968 850 | 682.50 | 712.00 | 94 517 382 | graf |
200512 | 681.00 | 737.00 | 19 597 611 599 | 657.00 | 731.00 | 76 956 760 | graf |
199308 | 680.00 | 790.00 | 4 340 600 | - | - | - | graf |
201109 | 679.00 | 780.00 | 11 378 252 525 | 687.00 | 781.00 | 183 046 871 | graf |
200811 | 662.00 | 887.00 | 24 059 115 966 | 662.00 | 888.00 | 363 769 487 | graf |
200902 | 645.00 | 731.00 | 20 602 942 982 | 643.00 | 738.00 | 206 333 790 | graf |
199307 | 645.00 | 700.00 | 1 803 885 | - | - | - | graf |
200511 | 644.00 | 709.00 | 24 996 362 327 | 645.00 | 706.00 | 58 812 872 | graf |
201211 | 643.00 | 729.00 | 10 673 258 801 | 648.00 | 727.00 | 239 443 449 | graf |
200903 | 640.00 | 770.00 | 17 781 200 763 | 644.00 | 768.00 | 187 301 879 | graf |
200509 | 635.00 | 739.00 | 39 284 893 579 | 632.00 | 740.00 | 180 978 750 | graf |
199812 | 635.00 | 678.00 | 785 553 913 | 629.00 | 668.00 | 52 747 466 | graf |
201504 | 632.00 | 658.00 | 4 864 576 308 | 631.50 | 657.20 | 79 203 007 | graf |
202106 | 626.50 | 643.00 | 3 289 268 790 | 630.00 | 640.50 | 125 634 554 | graf |
201212 | 623.00 | 680.00 | 5 390 739 319 | 625.00 | 680.00 | 132 504 450 | graf |
201505 | 621.80 | 644.00 | 4 377 917 191 | 625.00 | 647.00 | 109 816 622 | graf |
201409 | 619.40 | 663.00 | 5 001 165 191 | 619.00 | 663.00 | 122 141 817 | graf |
201301 | 612.00 | 680.00 | 6 076 410 838 | 612.00 | 680.00 | 128 139 661 | graf |
201503 | 609.00 | 640.10 | 7 919 701 313 | 609.50 | 639.80 | 88 767 395 | graf |
202108 | 603.00 | 678.50 | 3 126 909 704 | 603.00 | 679.50 | 174 153 165 | graf |
200510 | 601.00 | 748.00 | 36 185 448 605 | 607.00 | 747.00 | 111 647 778 | graf |
199901 | 599.00 | 704.00 | 1 435 548 923 | 593.00 | 693.00 | 17 211 286 | graf |
202105 | 596.00 | 630.00 | 2 768 502 219 | 599.00 | 634.00 | 102 730 606 | graf |
201411 | 593.40 | 620.00 | 3 512 945 948 | 597.00 | 618.40 | 41 635 918 | graf |
201302 | 592.00 | 638.00 | 5 779 268 426 | 595.00 | 637.00 | 133 960 426 | graf |
199811 | 589.00 | 698.00 | 1 618 415 673 | 605.00 | 703.00 | 8 424 954 | graf |
201412 | 585.50 | 635.00 | 3 924 968 163 | 586.80 | 634.20 | 78 241 692 | graf |
201502 | 585.00 | 621.10 | 5 531 401 479 | 585.60 | 617.20 | 61 800 970 | graf |
202107 | 585.00 | 602.50 | 1 959 087 933 | 585.00 | 644.50 | 130 341 970 | graf |
201406 | 582.20 | 619.40 | 4 786 342 367 | 583.50 | 619.30 | 101 244 885 | graf |
200810 | 581.00 | 1 107.00 | 51 915 501 745 | 585.00 | 1 105.00 | 507 792 272 | graf |
201408 | 580.00 | 620.40 | 4 711 582 607 | 579.00 | 618.50 | 127 762 999 | graf |
201410 | 572.80 | 651.50 | 6 868 151 976 | 575.00 | 652.50 | 100 758 139 | graf |
201501 | 571.00 | 594.10 | 4 404 645 643 | 570.60 | 593.10 | 49 392 520 | graf |
201407 | 567.60 | 597.90 | 4 014 561 738 | 567.90 | 607.10 | 90 124 180 | graf |
201405 | 567.00 | 603.50 | 4 024 189 390 | 568.00 | 600.20 | 81 865 534 | graf |
200606 | 566.00 | 752.00 | 46 164 738 031 | 563.00 | 749.00 | 143 379 155 | graf |
201303 | 564.00 | 621.00 | 6 662 833 078 | 566.00 | 622.00 | 142 853 811 | graf |
199808 | 559.00 | 832.00 | 1 971 782 065 | 604.00 | 859.00 | 8 045 628 | graf |
201507 | 558.10 | 603.00 | 4 650 448 670 | 561.00 | 600.00 | 57 998 407 | graf |
202104 | 554.00 | 599.50 | 2 833 499 842 | 554.00 | 600.50 | 88 224 248 | graf |
201809 | 551.00 | 583.00 | 4 256 542 573 | 553.00 | 581.00 | 55 278 771 | graf |
201304 | 550.00 | 598.00 | 4 499 750 786 | 550.00 | 595.00 | 94 830 262 | graf |
201305 | 547.00 | 570.00 | 4 729 725 106 | 551.00 | 574.00 | 72 149 355 | graf |
201506 | 547.00 | 633.20 | 6 884 707 717 | 561.20 | 629.70 | 230 383 356 | graf |
201808 | 547.00 | 583.50 | 2 851 924 124 | 549.00 | 582.00 | 58 737 839 | graf |
201902 | 545.00 | 570.00 | 1 842 577 077 | 547.00 | 573.00 | 53 324 466 | graf |
201805 | 545.00 | 585.50 | 4 295 396 507 | 542.50 | 581.00 | 88 880 156 | graf |
201811 | 543.50 | 562.50 | 2 392 092 384 | 544.50 | 561.00 | 30 821 456 | graf |
201807 | 543.50 | 580.00 | 2 522 897 584 | 543.00 | 579.00 | 67 449 976 | graf |
201404 | 542.00 | 595.00 | 7 119 064 965 | 546.00 | 591.10 | 166 727 430 | graf |
201311 | 540.00 | 568.00 | 5 247 048 634 | 541.00 | 571.00 | 91 977 932 | graf |
201903 | 540.00 | 553.00 | 2 906 039 960 | 540.00 | 552.00 | 58 269 790 | graf |
199809 | 539.00 | 660.00 | 1 292 057 486 | 555.00 | 636.00 | 16 811 398 | graf |
201906 | 536.00 | 550.00 | 2 409 889 230 | 538.00 | 548.50 | 40 597 567 | graf |
201901 | 535.00 | 567.00 | 2 519 657 775 | 537.00 | 563.00 | 56 422 792 | graf |
201508 | 531.50 | 597.60 | 4 402 190 879 | 533.40 | 595.00 | 114 615 740 | graf |
201904 | 531.00 | 548.00 | 2 766 832 154 | 532.50 | 548.00 | 76 153 604 | graf |
201810 | 525.00 | 573.00 | 3 617 655 423 | 526.00 | 574.00 | 88 328 514 | graf |
201812 | 523.50 | 554.50 | 2 513 760 108 | 527.00 | 552.00 | 42 253 317 | graf |
200508 | 522.00 | 634.00 | 18 492 872 256 | 523.00 | 632.00 | 108 858 842 | graf |
202103 | 520.00 | 555.00 | 3 216 902 072 | 524.00 | 553.00 | 104 887 499 | graf |
201905 | 518.50 | 538.50 | 3 245 136 734 | 519.00 | 539.50 | 57 632 977 | graf |
201403 | 518.00 | 587.00 | 6 840 829 140 | 519.00 | 584.60 | 137 726 161 | graf |
201806 | 516.00 | 565.00 | 3 859 200 706 | 528.00 | 566.00 | 82 590 180 | graf |
202102 | 515.00 | 540.00 | 2 261 276 037 | 520.00 | 542.00 | 62 191 776 | graf |
201312 | 514.00 | 560.00 | 3 862 324 801 | 514.00 | 559.00 | 86 667 579 | graf |
201804 | 514.00 | 543.50 | 2 910 202 425 | 514.50 | 542.50 | 64 017 552 | graf |
201909 | 512.50 | 525.00 | 1 786 805 884 | 514.50 | 525.00 | 24 989 506 | graf |
202101 | 512.00 | 547.00 | 2 474 119 194 | 514.00 | 547.00 | 91 563 761 | graf |
201910 | 510.00 | 524.00 | 1 382 113 722 | 511.00 | 522.50 | 29 783 322 | graf |
201907 | 510.00 | 533.50 | 2 234 746 309 | 509.50 | 545.00 | 57 596 766 | graf |
201908 | 509.00 | 530.00 | 3 020 358 852 | 510.00 | 532.00 | 54 702 888 | graf |
201911 | 508.00 | 526.00 | 1 963 650 243 | 509.50 | 525.50 | 31 395 874 | graf |
202001 | 505.50 | 523.50 | 1 656 044 412 | 509.50 | 523.00 | 40 785 770 | graf |
201802 | 504.50 | 530.00 | 4 044 183 179 | 505.50 | 530.50 | 59 978 758 | graf |
201801 | 500.50 | 523.00 | 3 339 407 316 | 500.00 | 522.00 | 57 507 316 | graf |
201912 | 500.50 | 510.00 | 1 930 822 326 | 504.00 | 511.50 | 42 675 486 | graf |
201402 | 500.00 | 564.00 | 5 685 847 413 | 502.00 | 562.00 | 129 438 554 | graf |
201803 | 495.00 | 514.00 | 4 296 297 758 | 498.60 | 514.00 | 41 451 898 | graf |
201712 | 490.00 | 500.00 | 2 626 941 774 | 489.00 | 502.00 | 44 089 144 | graf |
201509 | 490.00 | 553.00 | 4 260 010 972 | 491.80 | 553.30 | 134 534 144 | graf |
201401 | 490.00 | 526.00 | 4 697 780 536 | 494.00 | 526.00 | 98 289 036 | graf |
202006 | 482.50 | 506.00 | 2 569 117 464 | 483.50 | 507.00 | 84 477 930 | graf |
201510 | 475.40 | 517.00 | 5 844 303 072 | 476.20 | 515.00 | 119 633 818 | graf |
200507 | 474.00 | 536.00 | 19 927 084 725 | 472.00 | 537.00 | 84 079 937 | graf |
201711 | 473.80 | 490.70 | 3 278 848 803 | 472.70 | 492.90 | 80 055 727 | graf |
201310 | 469.00 | 555.00 | 7 377 465 732 | 471.00 | 552.00 | 140 360 906 | graf |
201511 | 463.80 | 505.00 | 3 470 360 338 | 466.00 | 503.00 | 166 957 648 | graf |
201306 | 461.00 | 564.00 | 5 906 486 428 | 465.00 | 565.00 | 158 484 425 | graf |
201307 | 460.00 | 502.00 | 3 829 703 088 | 463.00 | 499.00 | 52 753 973 | graf |
202012 | 456.50 | 520.00 | 2 660 567 870 | 461.00 | 519.00 | 107 250 674 | graf |
202008 | 453.50 | 480.00 | 1 467 382 032 | 456.50 | 479.00 | 39 127 586 | graf |
202005 | 451.00 | 484.00 | 2 306 686 564 | 453.50 | 483.00 | 60 470 962 | graf |
202007 | 445.00 | 503.00 | 2 065 061 036 | 448.50 | 512.00 | 83 016 474 | graf |
202011 | 442.50 | 476.50 | 1 943 899 744 | 447.00 | 478.50 | 57 339 420 | graf |
201308 | 442.00 | 468.00 | 2 840 573 998 | 444.00 | 470.00 | 89 447 900 | graf |
202002 | 441.40 | 506.50 | 3 522 474 740 | 441.00 | 508.50 | 136 942 775 | graf |
201710 | 439.60 | 483.00 | 5 350 400 319 | 440.00 | 481.60 | 117 151 526 | graf |
201610 | 436.00 | 470.90 | 3 638 121 457 | 437.80 | 470.00 | 83 235 769 | graf |
202009 | 435.50 | 451.00 | 1 434 276 688 | 437.00 | 455.00 | 47 302 892 | graf |
202010 | 435.00 | 447.00 | 1 550 500 189 | 436.50 | 449.00 | 40 033 851 | graf |
201703 | 430.50 | 458.00 | 3 326 249 709 | 432.70 | 457.00 | 77 175 518 | graf |
201702 | 428.00 | 457.00 | 3 398 214 160 | 430.00 | 454.80 | 78 302 172 | graf |
201704 | 428.00 | 442.00 | 3 158 290 318 | 428.50 | 441.00 | 66 376 600 | graf |
201309 | 428.00 | 516.00 | 8 012 635 758 | 429.00 | 516.00 | 152 944 754 | graf |
201705 | 427.70 | 451.60 | 3 570 786 246 | 429.00 | 452.00 | 73 414 852 | graf |
201605 | 427.20 | 455.00 | 4 087 793 500 | 427.40 | 457.40 | 85 370 422 | graf |
199810 | 427.00 | 664.00 | 1 394 329 938 | 420.00 | 668.00 | 8 036 589 | graf |
201607 | 423.70 | 470.00 | 3 637 273 777 | 422.80 | 468.50 | 100 953 457 | graf |
201701 | 420.00 | 429.60 | 2 716 724 831 | 421.10 | 429.70 | 66 203 174 | graf |
200506 | 420.00 | 485.00 | 28 341 053 273 | 421.00 | 483.00 | 82 104 751 | graf |
201609 | 419.50 | 443.60 | 3 477 100 976 | 420.90 | 442.20 | 40 262 581 | graf |
201608 | 416.30 | 458.90 | 4 233 365 231 | 417.50 | 458.60 | 66 645 446 | graf |
201709 | 414.80 | 447.00 | 3 848 899 268 | 415.50 | 446.30 | 57 563 870 | graf |
201611 | 411.30 | 461.00 | 5 426 313 279 | 415.00 | 460.00 | 144 938 832 | graf |
201512 | 410.70 | 469.50 | 4 082 293 086 | 412.50 | 469.30 | 164 506 244 | graf |
201612 | 407.00 | 430.00 | 3 655 769 658 | 409.60 | 428.60 | 93 094 152 | graf |
202004 | 400.00 | 470.00 | 2 824 110 996 | 402.00 | 475.00 | 142 895 810 | graf |
201706 | 398.00 | 453.00 | 4 102 320 336 | 400.60 | 453.00 | 137 141 527 | graf |
201708 | 397.70 | 425.10 | 3 042 129 587 | 398.90 | 425.00 | 53 701 759 | graf |
201604 | 397.00 | 461.40 | 4 253 435 414 | 398.10 | 460.00 | 89 507 399 | graf |
201606 | 394.00 | 460.10 | 5 503 760 534 | 395.00 | 466.90 | 175 476 322 | graf |
201707 | 393.80 | 401.20 | 2 734 798 709 | 395.00 | 401.40 | 59 819 762 | graf |
200504 | 393.00 | 432.00 | 19 703 869 462 | 390.00 | 436.00 | 39 964 971 | graf |
200503 | 381.00 | 464.00 | 37 508 225 002 | 378.00 | 462.00 | 104 131 759 | graf |
200505 | 377.00 | 419.00 | 23 644 426 670 | 373.00 | 419.00 | 60 994 357 | graf |
201601 | 375.90 | 430.10 | 5 298 839 928 | 375.00 | 431.70 | 213 585 848 | graf |
201603 | 365.00 | 419.30 | 4 580 437 352 | 365.00 | 418.00 | 78 692 347 | graf |
201602 | 364.10 | 402.60 | 4 064 083 873 | 367.00 | 404.80 | 140 457 523 | graf |
202003 | 358.00 | 478.00 | 7 115 361 386 | 366.80 | 479.00 | 391 328 180 | graf |
200502 | 351.00 | 428.00 | 16 169 277 310 | 350.00 | 428.00 | 67 309 955 | graf |
200501 | 347.00 | 368.00 | 14 882 839 607 | 347.00 | 367.00 | 60 863 592 | graf |
200412 | 315.00 | 341.00 | 11 234 824 572 | 312.00 | 342.00 | 59 998 359 | graf |
200411 | 277.00 | 340.00 | 12 646 963 222 | 276.00 | 338.00 | 76 717 255 | graf |
200410 | 249.00 | 278.00 | 12 181 326 010 | 250.00 | 278.00 | 61 761 894 | graf |
200409 | 208.00 | 259.00 | 14 563 906 060 | 206.00 | 258.00 | 132 508 330 | graf |
200408 | 192.00 | 206.00 | 6 380 610 651 | 192.00 | 205.00 | 33 427 568 | graf |
200404 | 188.00 | 197.00 | 8 676 824 133 | 189.00 | 196.00 | 27 054 753 | graf |
200407 | 185.00 | 204.00 | 5 516 702 045 | 185.00 | 203.00 | 30 942 132 | graf |
200406 | 177.00 | 188.00 | 4 079 196 708 | 178.00 | 190.00 | 31 856 428 | graf |
200403 | 175.00 | 192.00 | 8 392 702 266 | 176.00 | 191.00 | 49 885 395 | graf |
200405 | 166.00 | 193.00 | 9 777 964 357 | 166.00 | 192.00 | 58 129 591 | graf |
200402 | 150.00 | 179.00 | 9 062 058 780 | 151.00 | 180.00 | 45 129 608 | graf |
200401 | 146.00 | 151.00 | 5 534 209 106 | 146.00 | 151.00 | 25 214 244 | graf |
200310 | 137.00 | 146.00 | 6 180 612 456 | 137.00 | 147.00 | 32 146 986 | graf |
200311 | 135.00 | 145.00 | 3 889 859 314 | 136.00 | 144.00 | 27 189 272 | graf |
200309 | 132.00 | 141.00 | 4 691 191 113 | 132.00 | 142.00 | 44 194 155 | graf |
200312 | 130.00 | 146.00 | 3 830 797 550 | 130.00 | 146.00 | 25 179 878 | graf |
200308 | 119.00 | 137.00 | 5 001 691 044 | 120.00 | 135.00 | 35 465 522 | graf |
200003 | 118.00 | 125.00 | 3 279 081 906 | 116.00 | 125.00 | 30 212 370 | graf |
200002 | 109.00 | 125.00 | 4 711 622 394 | 107.00 | 124.00 | 52 328 111 | graf |
200008 | 108.00 | 118.00 | 1 419 882 471 | 108.00 | 117.00 | 15 767 880 | graf |
200305 | 107.00 | 113.00 | 3 449 284 179 | 107.00 | 114.00 | 14 452 858 | graf |
200005 | 106.00 | 118.00 | 2 819 473 445 | 106.00 | 117.00 | 21 245 117 | graf |
200004 | 106.00 | 118.00 | 3 662 592 737 | 107.00 | 117.00 | 21 723 873 | graf |
200306 | 106.00 | 117.00 | 4 163 305 535 | 106.00 | 119.00 | 73 068 522 | graf |
200009 | 106.00 | 115.00 | 1 207 813 257 | 107.00 | 116.00 | 12 508 135 | graf |
200307 | 105.00 | 121.00 | 3 926 134 369 | 106.00 | 121.00 | 32 965 806 | graf |
200105 | 103.00 | 110.00 | 1 292 406 575 | 102.00 | 110.00 | 12 875 934 | graf |
200104 | 99.00 | 108.00 | 1 562 600 579 | 98.00 | 107.00 | 20 407 552 | graf |
200010 | 99.00 | 110.00 | 1 957 830 887 | 100.00 | 113.00 | 16 414 555 | graf |
200102 | 99.00 | 113.00 | 1 621 875 277 | 98.00 | 112.00 | 18 191 648 | graf |
200007 | 98.00 | 118.00 | 2 476 340 667 | 96.00 | 116.00 | 24 025 205 | graf |
200304 | 98.00 | 106.00 | 2 522 328 392 | 97.00 | 106.00 | 14 590 017 | graf |
200101 | 96.00 | 109.00 | 1 559 111 292 | 97.00 | 107.00 | 12 860 858 | graf |
200103 | 96.00 | 107.00 | 1 696 982 552 | 95.00 | 105.00 | 14 758 142 | graf |
200006 | 94.00 | 109.00 | 2 191 148 958 | 94.00 | 108.00 | 17 419 521 | graf |
200209 | 92.00 | 97.00 | 2 007 107 060 | 91.00 | 95.00 | 10 449 130 | graf |
200208 | 91.00 | 99.00 | 3 190 979 125 | 90.00 | 98.00 | 21 905 887 | graf |
200303 | 91.00 | 98.00 | 2 396 232 988 | 91.00 | 97.00 | 10 474 572 | graf |
200001 | 89.00 | 120.00 | 4 577 421 055 | 87.00 | 120.00 | 36 185 822 | graf |
199910 | 89.00 | 92.00 | 1 455 178 795 | 86.00 | 91.00 | 22 469 605 | graf |
199911 | 88.00 | 94.00 | 1 500 356 393 | 86.00 | 93.00 | 21 667 726 | graf |
200012 | 88.00 | 102.00 | 1 576 542 395 | 86.00 | 100.00 | 14 523 615 | graf |
200302 | 88.00 | 93.00 | 1 917 873 254 | 88.00 | 91.00 | 6 814 512 | graf |
200301 | 88.00 | 93.00 | 2 273 081 405 | 89.00 | 92.00 | 50 355 666 | graf |
200212 | 87.00 | 94.00 | 3 254 543 484 | 88.00 | 94.00 | 22 939 105 | graf |
200211 | 87.00 | 95.00 | 2 849 037 870 | 88.00 | 94.00 | 19 198 404 | graf |
200206 | 87.00 | 95.00 | 2 832 484 210 | 87.00 | 95.00 | 24 250 721 | graf |
200210 | 86.00 | 95.00 | 3 400 387 224 | 87.00 | 94.00 | 12 708 392 | graf |
200205 | 85.00 | 99.00 | 4 932 641 834 | 85.00 | 99.00 | 46 785 621 | graf |
200106 | 85.00 | 107.00 | 1 574 461 588 | 86.00 | 105.00 | 13 884 340 | graf |
200011 | 80.00 | 99.00 | 2 203 176 050 | 80.00 | 100.00 | 37 141 828 | graf |
200207 | 80.00 | 95.00 | 5 059 256 149 | 83.00 | 95.00 | 24 288 997 | graf |
199912 | 78.00 | 90.00 | 926 346 575 | 78.00 | 89.00 | 15 082 017 | graf |
200204 | 77.00 | 84.00 | 3 592 137 733 | 77.00 | 85.00 | 31 968 242 | graf |
200108 | 77.00 | 83.00 | 2 016 344 035 | 77.00 | 83.00 | 9 816 310 | graf |
200111 | 76.00 | 85.00 | 2 070 982 866 | 75.00 | 86.00 | 21 702 541 | graf |
199909 | 76.00 | 92.00 | 1 853 486 218 | 75.00 | 91.00 | 55 927 140 | graf |
199908 | 74.00 | 85.00 | 2 079 388 398 | 73.00 | 84.00 | 19 097 169 | graf |
200201 | 74.00 | 83.00 | 2 474 938 079 | 74.00 | 83.00 | 26 756 106 | graf |
200203 | 73.00 | 82.00 | 2 232 288 230 | 74.00 | 81.00 | 17 880 284 | graf |
200202 | 71.00 | 81.00 | 2 491 453 382 | 70.00 | 82.00 | 39 864 285 | graf |
200112 | 71.00 | 84.00 | 1 629 535 265 | 71.00 | 83.00 | 23 746 166 | graf |
199906 | 70.00 | 75.00 | 795 462 969 | 67.00 | 75.00 | 21 332 421 | graf |
200107 | 69.00 | 88.00 | 1 454 635 838 | 76.00 | 89.00 | 13 062 552 | graf |
199907 | 67.00 | 76.00 | 1 216 324 240 | 67.00 | 75.00 | 17 934 657 | graf |
200109 | 60.00 | 77.00 | 1 251 329 794 | 61.00 | 76.00 | 13 016 844 | graf |
200110 | 58.00 | 76.00 | 1 775 367 435 | 59.00 | 77.00 | 37 644 974 | graf |
199905 | 52.00 | 79.00 | 4 221 305 290 | 51.00 | 76.00 | 49 721 730 | graf |
199904 | 48.00 | 52.00 | 959 801 498 | 48.00 | 52.00 | 13 297 816 | graf |
199902 | 45.00 | 592.00 | 458 259 765 | 45.00 | 595.00 | 30 421 498 | graf |
199903 | 44.00 | 52.00 | 1 322 751 434 | 44.00 | 51.00 | 44 811 374 | graf |
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
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
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?