ČEZ, a. s., Nejvyšší kurz, RM Systém
Poehled kurzu cenných papíru - ČEZ | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.1.1995 | 1 175.00 | 0.00% | 42 939 200 | 36 544 | 1 275.00 | +2.00% | 287 202 | 223 | ||||||
7.2.1997 | 1 230.00 | +1.65% | 27 948 568 | 22 413 | 1 274.00 | +0.20% | 535 811 | 452 | ||||||
10.1.2008 | 1 275.00 | -3.48% | 4 154 958 539 | 3 271 424 | 1 273.90 | -3.87% | 23 327 621 | 18 273 | ||||||
16.10.2007 | 1 279.00 | -1.08% | 1 779 491 024 | 1 391 518 | 1 271.60 | -0.92% | 6 969 840 | 5 475 | ||||||
11.1.2008 | 1 266.00 | -0.71% | 1 973 369 243 | 1 539 401 | 1 271.20 | -0.21% | 17 824 759 | 13 913 | ||||||
29.8.2008 | 1 278.00 | +2.65% | 1 476 039 675 | 1 171 724 | 1 271.00 | +2.81% | 6 926 707 | 5 493 | ||||||
12.10.2007 | 1 277.00 | +0.95% | 2 437 501 552 | 1 923 577 | 1 270.10 | +0.76% | 12 611 620 | 9 959 | ||||||
17.10.2007 | 1 268.00 | -0.86% | 942 349 425 | 743 849 | 1 270.00 | -0.12% | 10 974 257 | 8 650 | ||||||
18.2.2008 | 1 264.00 | +1.04% | 482 207 901 | 382 101 | 1 269.60 | +0.88% | 6 086 474 | 4 810 | ||||||
31.7.2008 | 1 277.00 | +2.16% | 1 069 045 087 | 845 036 | 1 269.40 | +1.01% | 4 474 948 | 3 530 | ||||||
1.8.2008 | 1 259.00 | -1.41% | 1 263 042 326 | 990 167 | 1 269.00 | -0.03% | 5 071 705 | 3 985 | ||||||
13.2.2008 | 1 271.00 | +2.67% | 2 002 342 237 | 1 593 070 | 1 269.00 | +2.33% | 13 437 363 | 10 736 | ||||||
16.2.1995 | 1 267.40 | +1.00% | 324 559 | 258 | ||||||||||
19.2.2008 | 1 260.00 | -0.32% | 879 141 511 | 699 895 | 1 267.20 | -0.18% | 6 145 087 | 4 897 | ||||||
8.10.2007 | 1 273.00 | +2.17% | 1 049 227 292 | 829 532 | 1 267.00 | +1.60% | 17 612 219 | 14 005 | ||||||
18.10.2007 | 1 266.00 | -0.16% | 499 089 981 | 395 219 | 1 265.00 | -0.39% | 7 105 927 | 5 669 | ||||||
24.10.2007 | 1 270.00 | +1.03% | 1 255 746 195 | 993 408 | 1 263.70 | +0.83% | 7 431 137 | 5 874 | ||||||
22.8.2008 | 1 252.00 | -0.32% | 987 666 015 | 784 799 | 1 262.30 | +0.66% | 2 666 295 | 2 114 | ||||||
11.10.2007 | 1 265.00 | +1.77% | 2 492 197 188 | 1 974 659 | 1 260.50 | +1.64% | 8 761 772 | 6 977 | ||||||
19.10.2007 | 1 261.00 | -0.39% | 491 624 817 | 388 618 | 1 258.50 | -0.51% | 2 387 478 | 1 893 | ||||||
15.2.2008 | 1 251.00 | -2.11% | 1 125 334 518 | 895 848 | 1 258.50 | -1.29% | 9 431 511 | 7 485 | ||||||
10.2.1995 | 1 220.00 | -81.00% | 27 319 460 | 22 393 | 1 257.00 | +1.00% | 1 069 596 | 857 | ||||||
30.7.2008 | 1 250.00 | +0.48% | 755 576 413 | 606 013 | 1 256.70 | +1.34% | 2 835 778 | 2 270 | ||||||
7.5.2008 | 1 253.00 | +0.89% | 1 587 396 452 | 1 267 846 | 1 255.00 | +1.98% | 5 673 077 | 4 555 | ||||||
26.2.2008 | 1 250.00 | +0.08% | 1 234 446 725 | 983 282 | 1 254.60 | +0.36% | 3 094 754 | 2 460 | ||||||
21.8.2008 | 1 256.00 | +0.08% | 518 190 132 | 412 726 | 1 254.00 | +0.32% | 3 493 901 | 2 791 | ||||||
23.10.2007 | 1 257.00 | +0.96% | 1 453 763 673 | 1 157 343 | 1 253.20 | +0.90% | 2 346 294 | 1 876 | ||||||
1.9.2008 | 1 257.00 | -1.64% | 820 672 189 | 645 731 | 1 251.00 | -1.57% | 1 480 897 | 1 174 | ||||||
13.5.2008 | 1 224.00 | +0.33% | 1 263 706 433 | 1 039 122 | 1 251.00 | +1.95% | 6 594 182 | 5 331 | ||||||
24.1.1995 | 1 305.00 | -113.00% | 2 107 575 | 1 615 | 1 250.50 | +2.00% | 296 291 | 222 | ||||||
9.10.2007 | 1 255.00 | -1.41% | 2 426 591 636 | 1 901 754 | 1 250.30 | -1.31% | 19 013 398 | 14 982 | ||||||
25.2.2008 | 1 249.00 | +2.13% | 1 431 026 022 | 1 155 252 | 1 250.00 | +1.81% | 5 382 408 | 4 350 | ||||||
20.8.2008 | 1 255.00 | +2.53% | 1 075 270 906 | 866 223 | 1 250.00 | +2.45% | 5 068 909 | 4 089 | ||||||
13.2.1995 | 1 220.00 | 0.00% | 8 441 180 | 6 919 | 1 250.00 | +2.00% | 761 150 | 600 | ||||||
22.10.1997 | 1 250.00 | +2.96% | 7 526 930 | 6 055 | 1 250.00 | +0.68% | 2 024 834 | 1 644 | ||||||
20.2.2008 | 1 244.00 | -1.27% | 896 725 242 | 718 429 | 1 249.00 | -1.43% | 7 665 171 | 6 123 | ||||||
21.2.2008 | 1 246.00 | +0.16% | 933 272 859 | 750 741 | 1 247.00 | -0.16% | 6 121 977 | 4 898 | ||||||
5.10.2007 | 1 246.00 | +0.65% | 1 778 877 802 | 1 425 032 | 1 247.00 | +0.24% | 9 207 076 | 7 410 | ||||||
28.7.2008 | 1 251.00 | +2.63% | 852 718 073 | 691 258 | 1 245.50 | +1.59% | 5 389 830 | 4 353 | ||||||
4.10.2007 | 1 238.00 | +1.56% | 2 006 079 830 | 1 617 741 | 1 243.90 | +2.15% | 12 610 624 | 10 196 | ||||||
22.10.2007 | 1 245.00 | -1.27% | 1 528 348 119 | 1 226 483 | 1 242.00 | -1.31% | 10 245 643 | 8 251 | ||||||
26.8.2008 | 1 240.00 | -1.51% | 387 031 655 | 311 304 | 1 242.00 | -8.18% | 2 724 559 | 2 193 | ||||||
10.10.2007 | 1 243.00 | -0.96% | 1 976 443 882 | 1 575 470 | 1 240.10 | -0.81% | 13 672 849 | 10 921 | ||||||
29.2.2008 | 1 232.00 | -0.16% | 1 164 521 344 | 948 767 | 1 240.10 | +0.82% | 5 590 342 | 4 529 | ||||||
12.2.2008 | 1 238.00 | +2.15% | 1 211 390 736 | 988 177 | 1 240.00 | +1.90% | 3 103 475 | 2 526 | ||||||
29.7.2008 | 1 244.00 | -0.56% | 593 562 079 | 476 498 | 1 240.00 | -0.44% | 2 399 646 | 1 929 | ||||||
18.12.1997 | 1 153.00 | +0.26% | 1 603 380 | 1 378 | 1 240.00 | +2.36% | 803 541 | 695 | ||||||
14.1.2008 | 1 234.00 | -2.53% | 2 657 190 429 | 2 157 949 | 1 239.40 | -2.50% | 14 300 857 | 11 575 | ||||||
13.8.2008 | 1 238.00 | +3.17% | 1 293 822 856 | 1 056 143 | 1 239.30 | +3.27% | 3 233 743 | 2 634 | ||||||
15.2.1995 | 1 238.00 | +1.00% | 852 399 | 681 | ||||||||||
14.2.1995 | 1 220.00 | 0.00% | 12 118 260 | 9 933 | 1 238.00 | -3.00% | 371 016 | 300 | ||||||
17.10.1997 | 1 246.00 | -1.73% | 10 350 100 | 8 300 | 1 237.00 | -5.88% | 2 346 862 | 1 907 | ||||||
28.8.2008 | 1 245.00 | +0.89% | 996 500 941 | 807 161 | 1 236.20 | +0.09% | 1 980 967 | 1 603 | ||||||
9.5.2008 | 1 233.00 | -1.60% | 1 104 443 233 | 889 250 | 1 236.10 | -1.50% | 1 312 426 | 1 055 | ||||||
14.8.2008 | 1 239.00 | +0.08% | 1 676 447 430 | 1 336 582 | 1 235.10 | -0.33% | 5 698 685 | 4 530 | ||||||
18.1.2008 | 1 232.00 | +1.23% | 2 456 300 359 | 2 018 929 | 1 235.10 | +0.49% | 10 859 777 | 8 911 | ||||||
19.3.2008 | 1 244.00 | +1.47% | 1 450 023 596 | 1 173 124 | 1 235.00 | +0.81% | 15 560 211 | 12 647 | ||||||
27.8.2008 | 1 234.00 | -0.48% | 897 286 200 | 731 903 | 1 235.00 | -0.56% | 2 285 348 | 1 861 | ||||||
7.2.1995 | 1 235.00 | +466.00% | 5 103 020 | 4 132 | 1 235.00 | +1.00% | 629 703 | 514 | ||||||
1.4.2008 | 1 234.00 | +1.15% | 930 360 212 | 758 248 | 1 234.70 | +0.57% | 4 534 275 | 3 700 | ||||||
|
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
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
David Matulay, InvestingFox
Nejhodnotnější společnost v Evropě: Léky na obezitu společnosti Novo Nordisk jsou velmi žádané
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB