GEN DIGITAL - Prague Stock Exchange price chart for year 2023

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
• Zprávy (280)
  • Diskuze (5)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2022 2023 2024 Interactive

The Prague Sotck Exchange and RM-System - daily results - GEN DIGITAL
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	510.00	0.00%	22 950	45	508.00	-2.30%	17 780	35
28.12.2023	510.00	-0.39%	528 870	1 037	520.00	0.00%	0	0
27.12.2023	512.00	0.00%	512	1	520.00	0.00%	10 400	20
22.12.2023	512.00	-1.54%	32 419	62	520.00	0.00%	6 210	12
21.12.2023	520.00	-0.95%	17 671	34	520.00	+2.36%	1 040	2
20.12.2023	525.00	+1.16%	46 719	89	508.00	0.00%	43 372	84
19.12.2023	519.00	+0.19%	534 845	1 031	508.00	-1.93%	50 800	100
18.12.2023	518.00	+3.19%	1 136 267	2 207	518.00	+2.77%	103 300	200
15.12.2023	502.00	+1.41%	668 817	1 334	504.00	+2.85%	210 170	420
14.12.2023	495.00	0.00%	24 465	50	490.00	0.00%	0	0
13.12.2023	495.00	+2.80%	47 901	98	490.00	0.00%	0	0
12.12.2023	481.50	-2.92%	2 408	5	490.00	+1.03%	0	0
11.12.2023	496.00	+0.20%	70 636	142	485.00	-1.22%	105 445	215
8.12.2023	495.00	0.00%	4 950	10	491.00	0.00%	0	0
7.12.2023	495.00	0.00%	495	1	491.00	0.00%	0	0
6.12.2023	495.00	+0.61%	92 022	186	491.00	0.00%	47 186	96
5.12.2023	492.00	-0.61%	64 509	132	491.00	+3.25%	5 902	12
4.12.2023	495.00	+2.17%	2 256 870	4 608	475.50	+1.06%	50 853	105
1.12.2023	484.50	+0.73%	101 596	210	470.50	-2.88%	47 150	100
30.11.2023	481.00	+1.26%	365 084	772	484.50	+3.96%	48 050	100
29.11.2023	475.00	0.00%	21 337	45	466.00	+0.21%	0	0
28.11.2023	475.00	0.00%	2 850	6	465.00	0.00%	0	0
27.11.2023	475.00	+2.15%	33 570	72	465.00	0.00%	20 925	45
24.11.2023	465.00	-0.85%	465	1	465.00	-5.00%	49 170	103
23.11.2023	469.00	0.00%	0	0	489.50	+2.62%	2 448	5
22.11.2023	469.00	-4.29%	271 328	578	477.00	+1.48%	53 510	111
21.11.2023	490.00	+6.52%	3 137 978	6 686	470.00	+3.41%	130 029	279
20.11.2023	460.00	+5.87%	4 704 523	10 343	454.50	+4.00%	332 483	751
17.11.2023
16.11.2023	434.50	+1.40%	6 952	16	437.00	+0.22%	21 850	50
15.11.2023	428.50	-1.38%	47 133	110	436.00	+0.11%	21 800	50
14.11.2023	434.50	+1.05%	25 135	58	435.50	-0.34%	28 511	66
13.11.2023	430.00	0.00%	11 174	26	437.00	-0.34%	0	0
10.11.2023	430.00	-2.38%	47 940	111	438.50	+0.57%	26 310	60
9.11.2023	440.50	+0.34%	323 034	737	436.00	-0.68%	6 570	15
8.11.2023	439.00	+5.15%	770 085	1 776	439.00	+7.33%	108 380	251
7.11.2023	417.50	+3.09%	933 630	2 265	409.00	+0.24%	31 466	77
6.11.2023	405.00	+2.53%	290 645	709	408.00	0.00%	0	0
3.11.2023	395.00	0.00%	0	0	408.00	0.00%	8 160	20
2.11.2023	395.00	0.00%	127 237	317	408.00	0.00%	37 944	93
1.11.2023	395.00	0.00%	3 175	8	408.00	+3.42%	85 680	210
31.10.2023	395.00	+0.64%	74 211	188	394.50	-0.12%	11 835	30
30.10.2023	392.50	-0.63%	870 679	2 251	395.00	0.00%	0	0
27.10.2023	395.00	-0.88%	34 146	86	395.00	+0.50%	0	0
26.10.2023	398.50	-0.13%	39 880	100	393.00	-2.48%	39 400	100
25.10.2023	399.00	-2.33%	1 197	3	403.00	0.00%	8 866	22
24.10.2023	408.50	+0.86%	98 212	243	403.00	-1.22%	31 434	78
23.10.2023	405.00	0.00%	23 490	58	408.00	0.00%	0	0
20.10.2023	405.00	-1.10%	8 950	22	408.00	0.00%	2 040	5
19.10.2023	409.50	0.00%	4 914	12	408.00	+0.49%	28 560	70
18.10.2023	409.50	+0.86%	424 805	1 040	406.00	+0.49%	9 338	23
17.10.2023	406.00	-0.25%	1 167 941	2 917	404.00	+0.24%	12 953	32
16.10.2023	407.00	+0.74%	110 768	274	403.00	0.00%	2 821	7
13.10.2023	404.00	0.00%	15 756	39	403.00	+2.02%	0	0
12.10.2023	404.00	-1.46%	113 926	281	395.00	-2.22%	133 080	333
11.10.2023	410.00	+1.49%	3 280	8	404.00	-1.46%	112 135	276
10.10.2023	404.00	0.00%	0	0	410.00	+0.98%	20 500	50
9.10.2023	404.00	0.00%	0	0	406.00	-0.24%	40 600	100
6.10.2023	404.00	-0.25%	268 042	662	407.00	-0.73%	40 700	100
5.10.2023	405.00	0.00%	422 845	1 049	410.00	0.00%	37 051	91
4.10.2023	405.00	-3.57%	1 279 055	3 136	410.00	-3.52%	22 140	54
3.10.2023	420.00	-0.24%	35 284	84	425.00	0.00%	0	0
2.10.2023	421.00	-0.94%	744 228	1 770	425.00	-2.29%	2 125	5
29.9.2023	425.00	0.00%	542 235	1 261	435.00	-0.22%	0	0
28.9.2023
27.9.2023	425.00	-1.62%	652 377	1 528	436.00	0.00%	1 744	4
26.9.2023	432.00	-1.14%	21 600	50	436.00	-1.80%	1 308	3
25.9.2023	437.00	-0.91%	152 879	348	444.00	0.00%	0	0
22.9.2023	441.00	-2.86%	638 799	1 467	444.00	0.00%	0	0
21.9.2023	454.00	+0.44%	11 531	26	444.00	+0.33%	0	0
20.9.2023	452.00	+2.61%	51 900	115	442.50	0.00%	1 328	3
19.9.2023	440.50	0.00%	1 322	3	442.50	-2.10%	44 250	100
18.9.2023	440.50	-1.01%	203 526	460	452.00	+0.44%	29 238	65
15.9.2023	445.00	0.00%	107 974	242	450.00	0.00%	0	0
14.9.2023	445.00	-2.20%	2 074 178	4 638	450.00	-2.06%	86 575	192
13.9.2023	455.00	+1.11%	1 037 775	2 280	459.50	0.00%	0	0
12.9.2023	450.00	-3.64%	531 044	1 183	459.50	-0.10%	11 796	26
11.9.2023	467.00	0.00%	0	0	460.00	0.00%	0	0
8.9.2023	467.00	-0.64%	2 335	5	460.00	-1.91%	23 000	50
7.9.2023	470.00	+2.17%	202 090	430	469.00	+1.95%	17 665	38
6.9.2023	460.00	0.00%	920	2	460.00	-1.49%	0	0
5.9.2023	460.00	-1.08%	107 127	233	467.00	0.00%	0	0
4.9.2023	465.00	0.00%	1 860	4	467.00	0.00%	18 680	40
1.9.2023	465.00	+2.09%	11 160	24	467.00	-0.21%	0	0
31.8.2023	455.50	-2.88%	73 420	160	468.00	-0.21%	0	0
30.8.2023	469.00	+1.52%	2 815	6	469.00	+1.95%	23 450	50
29.8.2023	462.00	+1.09%	11 088	24	460.00	0.00%	0	0
28.8.2023	457.00	0.00%	13 710	30	460.00	+0.87%	0	0
25.8.2023	457.00	-0.65%	72 517	157	456.00	-0.10%	34 825	75
24.8.2023	460.00	-1.08%	1 380	3	456.50	0.00%	0	0
23.8.2023	465.00	+0.54%	22 310	48	456.50	+0.32%	62 350	135
22.8.2023	462.50	+2.55%	40 238	87	455.00	0.00%	23 201	51
21.8.2023	451.00	+0.45%	867 560	1 904	455.00	+0.99%	26 470	58
18.8.2023	449.00	-0.22%	555 580	1 232	450.50	-3.32%	181 275	402
17.8.2023	450.00	-2.17%	624 861	1 362	466.00	+0.21%	51 161	110
16.8.2023	460.00	0.00%	0	0	465.00	+0.64%	465	1
15.8.2023	460.00	0.00%	0	0	462.00	0.00%	0	0
14.8.2023	460.00	0.00%	169 503	365	462.00	0.00%	12 474	27
11.8.2023	460.00	+1.10%	93 126	202	462.00	+1.20%	45 176	98
10.8.2023	455.00	-0.22%	12 740	28	456.50	0.00%	0	0
9.8.2023	456.00	-1.62%	98 651	216	456.50	+0.32%	77 473	170
8.8.2023	463.50	+5.10%	185 233	404	455.00	+1.33%	123 532	272
7.8.2023	441.00	+3.52%	590 846	1 342	449.00	+5.64%	79 041	178
4.8.2023	426.00	+0.47%	272 813	641	425.00	0.00%	42 500	100
3.8.2023	424.00	+1.44%	8 480	20	425.00	+0.83%	42 475	100
2.8.2023	418.00	-0.12%	631 325	1 489	421.50	+0.83%	42 150	100
1.8.2023	418.50	+0.36%	18 812	45	418.00	+0.72%	41 775	100
31.7.2023	417.00	+2.21%	5 797	14	415.00	-0.59%	15 770	38
28.7.2023	408.00	-2.63%	1 632	4	417.50	+0.60%	2 505	6
27.7.2023	419.00	+0.96%	1 271 427	3 023	415.00	0.00%	83 670	203
26.7.2023	415.00	+0.48%	81 403	197	415.00	+0.97%	62 250	150
25.7.2023	413.00	-0.24%	39 637	98	411.00	+0.48%	20 550	50
24.7.2023	414.00	+4.94%	2 169 608	5 252	409.00	0.00%	20 450	50
21.7.2023	394.50	0.00%	0	0	409.00	+0.98%	127 000	311
20.7.2023	394.50	-2.59%	1 578	4	405.00	0.00%	0	0
19.7.2023	405.00	0.00%	0	0	405.00	+1.25%	1 620	4
18.7.2023	405.00	+3.05%	16 200	40	400.00	0.00%	0	0
17.7.2023	393.00	-1.75%	14 944	38	400.00	0.00%	0	0
14.7.2023	400.00	0.00%	28 400	71	400.00	0.00%	0	0
13.7.2023	400.00	0.00%	70 475	177	400.00	0.00%	0	0
12.7.2023	400.00	+2.30%	14 793	37	400.00	+0.75%	9 594	24
11.7.2023	391.00	+0.26%	68 150	172	397.00	0.00%	0	0
10.7.2023	390.00	-2.74%	15 900	40	397.00	0.00%	0	0
7.7.2023	401.00	-0.25%	8 020	20	397.00	-0.50%	794	2
6.7.2023
5.7.2023
4.7.2023	402.00	+0.25%	19 698	49	399.00	0.00%	0	0
3.7.2023	401.00	+0.25%	345 782	863	399.00	0.00%	0	0
30.6.2023	400.00	-0.62%	259 332	650	399.00	0.00%	0	0
29.6.2023	402.50	0.00%	0	0	399.00	+0.12%	39 900	100
28.6.2023	402.50	0.00%	0	0	398.50	+2.17%	1 966	5
27.6.2023	402.50	0.00%	0	0	390.00	0.00%	38 610	99
26.6.2023	402.50	+0.63%	118 668	297	390.00	0.00%	0	0
23.6.2023	400.00	0.00%	0	0	390.00	-0.63%	4 315	11
22.6.2023	400.00	-0.99%	42 400	106	392.50	-1.87%	15 700	40
21.6.2023	404.00	0.00%	2 020	5	400.00	0.00%	18 400	46
20.6.2023	404.00	-0.49%	6 060	15	400.00	-1.11%	3 220	8
19.6.2023	406.00	+0.74%	162 075	401	404.50	0.00%	0	0
16.6.2023	403.00	-0.25%	22 761	56	404.50	0.00%	0	0
15.6.2023	404.00	+0.50%	808	2	404.50	+1.12%	12 134	30
14.6.2023	402.00	+0.12%	171 816	427	400.00	+1.26%	39 975	100
13.6.2023	401.50	+2.16%	1 295 145	3 255	395.00	+0.76%	0	0
12.6.2023	393.00	-0.51%	17 267	44	392.00	+1.16%	3 136	8
9.6.2023	395.00	+0.51%	32 390	82	387.50	+0.38%	0	0
8.6.2023	393.00	-0.88%	7 860	20	386.00	-2.64%	386	1
7.6.2023	396.50	+0.76%	386 448	977	396.50	+2.19%	122 855	310
6.6.2023	393.50	+0.64%	180 948	461	388.00	0.00%	0	0
5.6.2023	391.00	+1.82%	448 278	1 153	388.00	+2.10%	63 938	165
2.6.2023	384.00	-0.13%	53 120	139	380.00	0.00%	30 400	80
1.6.2023	384.50	+2.53%	177 405	466	380.00		7 600	20
31.5.2023	375.00	-0.27%	62 151	166	373.00	+0.94%	18 650	50
30.5.2023	376.00	+1.62%	52 580	140	369.50	+0.54%	36 950	100
29.5.2023	370.00	+0.68%	63 470	172	367.50	+0.40%	36 750	100
26.5.2023	367.50	+0.41%	24 241	66	366.00	0.00%	14 640	40
25.5.2023	366.00	+0.55%	152 789	417	366.00	0.00%	21 910	60
24.5.2023	364.00	-0.95%	55 971	153	366.00	0.00%	18 300	50
23.5.2023	367.50	+2.08%	152 697	425	366.00	+2.66%	91 125	250
22.5.2023	360.00	+0.28%	383 999	1 067	356.50	+0.42%	2 852	8
19.5.2023	359.00	+3.76%	98 965	277	355.00	+0.56%	53 050	150
18.5.2023	346.00	-0.86%	17 300	50	353.00	0.00%	0	0
17.5.2023	349.00	-2.38%	586 349	1 670	353.00	-4.46%	21 910	62
16.5.2023	357.50	-0.69%	13 648	38	369.50	+1.51%	68 308	185
15.5.2023	360.00	0.00%	659 785	1 829	364.00	-1.08%	24 770	68
12.5.2023	360.00	-3.87%	1 133 623	3 085	368.00	-0.27%	229 228	613
11.5.2023	374.50	+1.77%	1 873	5	369.00	0.00%	0	0
10.5.2023	368.00	-1.87%	266 135	721	369.00	-2.25%	3 332	9
9.5.2023	375.00	+2.46%	56 637	153	377.50	0.00%	0	0
5.5.2023	366.00	-1.08%	369 672	997	377.50	+0.13%	48 743	129
4.5.2023	370.00	0.00%	939 265	2 541	377.00	+0.53%	49 085	130
3.5.2023	370.00	-3.14%	709 908	1 920	375.00	-2.34%	7 878	21
2.5.2023	382.00	-0.65%	22 536	59	384.00	+1.05%	1 920	5
28.4.2023	384.50	+2.53%	116 326	303	380.00	0.00%	18 240	48
27.4.2023	375.00	-0.53%	207 813	554	380.00	0.00%	0	0
26.4.2023	377.00	0.00%	22 997	61	380.00	0.00%	0	0
25.4.2023	377.00	-2.08%	96 281	254	380.00	-1.42%	22 900	60
24.4.2023	385.00	-0.13%	13 475	35	385.50	0.00%	1 157	3
21.4.2023	385.50	+0.92%	27 195	71	385.50	-0.12%	0	0
20.4.2023	382.00	-0.13%	29 043	76	386.00	+1.57%	11 528	30
19.4.2023	382.50	0.00%	0	0	380.00	-1.04%	3 420	9
18.4.2023	382.50	-0.13%	765	2	384.00	0.00%	0	0
17.4.2023	383.00	-0.65%	67 714	176	384.00	+0.65%	19 200	50
14.4.2023	385.50	+1.18%	231 347	602	381.50	-0.13%	45 393	119
13.4.2023	381.00	0.00%	0	0	382.00	+0.52%	61 095	160
12.4.2023	381.00	+0.26%	23 512	62	380.00	0.00%	53 960	142
11.4.2023	380.00	+1.60%	90 344	238	380.00	+1.06%	12 060	32
6.4.2023	374.00	+0.27%	87 195	233	376.00	-1.31%	31 287	83
5.4.2023	373.00	-1.84%	449 322	1 189	381.00	0.00%	14 850	39
4.4.2023	380.00	+1.33%	23 122	61	381.00	+1.32%	38 100	100
3.4.2023	375.00	-1.06%	252 124	668	376.00	-0.79%	75 300	200
31.3.2023	379.00	0.00%	11 370	30	379.00	+0.53%	49 070	130
30.3.2023	379.00	+0.26%	180 293	483	377.00	+0.53%	46 694	124
29.3.2023	378.00	+0.80%	45 210	120	375.00	-0.26%	29 510	80
28.3.2023	375.00	+0.54%	204 596	550	376.00	0.00%	40 006	106
27.3.2023	373.00	-0.27%	24 275	65	376.00	0.00%	56 500	150
24.3.2023	374.00	-0.53%	473 806	1 266	376.00	-2.33%	155 148	408
23.3.2023	376.00	-3.59%	1 028 429	2 715	385.00	-3.26%	177 422	458
22.3.2023	390.00	0.00%	150 990	386	398.00	+1.01%	39 650	100
21.3.2023	390.00	+0.78%	1 538 692	3 906	394.00	-1.50%	158 350	400
20.3.2023	387.00	-3.25%	1 142 624	2 855	400.00	-1.23%	144 216	350
17.3.2023	400.00	-4.53%	1 200 476	2 959	405.00	-4.70%	205 386	500
‹‹ First 60 ‹‹ First 20 Next 200 ›