GEN DIGITAL - Prague Stock Exchange price chart for year 2024

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
• Zprávy (274)
  • 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]
21.11.2024	712.00	0.00%	0	0	712.00	0.00%	0	0
20.11.2024	712.00	-3.78%	41 266	58	712.00	-4.42%	0	0
19.11.2024	740.00	0.00%	0	0	745.00	0.00%	0	0
18.11.2024	740.00	+1.37%	740	1	745.00	0.00%	0	0
15.11.2024	730.00	+0.41%	773 800	1 060	745.00	+4.92%	5 960	8
14.11.2024	727.00	0.00%	36 350	50	710.00	0.00%	0	0
13.11.2024	727.00	+2.39%	14 540	20	710.00	+1.57%	0	0
12.11.2024	710.00	+1.72%	849 469	1 211	699.00	0.00%	0	0
11.11.2024	698.00	+1.16%	195 843	281	699.00	+0.57%	16 776	24
8.11.2024	690.00	0.00%	41 400	60	695.00	+0.72%	29 885	43
7.11.2024	690.00	+0.29%	127 650	185	690.00	+2.98%	8 994	13
6.11.2024	688.00	+2.38%	921 980	1 367	670.00	0.00%	0	0
5.11.2024	672.00	+0.45%	53 760	80	670.00	0.00%	0	0
4.11.2024	669.00	-1.62%	672 367	1 005	670.00	+2.13%	4 687	7
1.11.2024	680.00	+0.44%	114 912	169	656.00	+0.30%	0	0
31.10.2024	677.00	+7.46%	1 433 762	2 182	654.00	+1.39%	65 400	100
30.10.2024	630.00	0.00%	17 010	27	645.00	0.00%	0	0
29.10.2024	630.00	0.00%	0	0	645.00	0.00%	0	0
28.10.2024
25.10.2024	630.00	+1.61%	12 600	20	645.00	0.00%	0	0
24.10.2024	620.00	-2.52%	12 400	20	645.00	-0.76%	0	0
23.10.2024	636.00	+0.95%	30 528	48	650.00	0.00%	0	0
22.10.2024	630.00	-1.56%	107 300	170	650.00	0.00%	0	0
21.10.2024	640.00	-1.84%	1 382 325	2 142	650.00	+2.68%	11 050	17
18.10.2024	652.00	+1.24%	65 108	100	633.00	0.00%	0	0
17.10.2024	644.00	0.00%	0	0	633.00	0.00%	0	0
16.10.2024	644.00	-0.31%	101 892	158	633.00	0.00%	0	0
15.10.2024	646.00	+1.10%	1 342 643	2 087	633.00	0.00%	0	0
14.10.2024	639.00	0.00%	4 458	7	633.00	0.00%	0	0
11.10.2024	639.00	+0.95%	7 029	11	633.00	+1.44%	5 064	8
10.10.2024	633.00	0.00%	0	0	624.00	0.00%	0	0
9.10.2024	633.00	-0.31%	21 513	34	624.00	0.00%	0	0
8.10.2024	635.00	+0.95%	298 000	471	624.00	0.00%	9 360	15
7.10.2024	629.00	+3.11%	705 770	1 130	624.00	+2.12%	31 200	50
4.10.2024	610.00	-1.13%	12 810	21	611.00	0.00%	0	0
3.10.2024	617.00	0.00%	6 175	10	611.00	0.00%	0	0
2.10.2024	617.00	+1.15%	660 190	1 070	611.00	-1.45%	23 199	38
1.10.2024	610.00	0.00%	1 342 460	2 186	620.00	0.00%	0	0
30.9.2024	610.00	0.00%	0	0	620.00	0.00%	0	0
27.9.2024	610.00	+1.67%	13 810	23	620.00	+5.44%	16 740	27
26.9.2024	600.00	+0.17%	30 000	50	588.00	+1.03%	0	0
25.9.2024	599.00	+1.18%	4 193	7	582.00	0.00%	0	0
24.9.2024	592.00	0.00%	0	0	582.00	-1.35%	4 074	7
23.9.2024	592.00	-2.15%	3 552	6	590.00	0.00%	0	0
20.9.2024	605.00	+0.50%	153 058	253	590.00	0.00%	0	0
19.9.2024	602.00	0.00%	0	0	590.00	0.00%	0	0
18.9.2024	602.00	0.00%	0	0	590.00	0.00%	0	0
17.9.2024	602.00	+1.69%	132 197	220	590.00	0.00%	0	0
16.9.2024	592.00	0.00%	0	0	590.00	0.00%	0	0
13.9.2024	592.00	+1.20%	70 270	119	590.00	0.00%	0	0
12.9.2024	585.00	0.00%	1 170	2	590.00	0.00%	0	0
11.9.2024	585.00	0.00%	0	0	590.00	0.00%	0	0
10.9.2024	585.00	0.00%	0	0	590.00	0.00%	0	0
9.9.2024	585.00	0.00%	0	0	590.00	0.00%	0	0
6.9.2024	585.00	+1.74%	274 610	470	590.00	0.00%	0	0
5.9.2024	575.00	-2.54%	56 440	98	590.00	0.00%	0	0
4.9.2024	590.00	0.00%	0	0	590.00	+1.72%	56 585	96
3.9.2024	590.00	+1.72%	2 360	4	580.00	0.00%	0	0
2.9.2024	580.00	-2.19%	13 340	23	580.00	0.00%	0	0
30.8.2024	593.00	+1.37%	76 293	129	580.00	+1.39%	0	0
29.8.2024	585.00	+1.21%	96 527	166	572.00	-2.88%	124 696	218
28.8.2024	578.00	-0.34%	31 790	55	589.00	0.00%	0	0
27.8.2024	580.00	+1.58%	580	1	589.00	0.00%	0	0
26.8.2024	571.00	-2.39%	21 698	38	589.00	0.00%	0	0
23.8.2024	585.00	+2.63%	10 530	18	589.00	0.00%	0	0
22.8.2024	570.00	-1.72%	14 820	26	589.00	0.00%	0	0
21.8.2024	580.00	0.00%	0	0	589.00	0.00%	0	0
20.8.2024	580.00	+1.75%	4 085	7	589.00	0.00%	5 890	10
19.8.2024	570.00	-1.72%	16 773	29	589.00	+4.43%	1 767	3
16.8.2024	580.00	0.00%	121 800	210	564.00	-3.42%	104 425	185
15.8.2024	580.00	0.00%	62 060	107	584.00	0.00%	0	0
14.8.2024	580.00	+0.35%	25 520	44	584.00	0.00%	0	0
13.8.2024	578.00	-0.34%	21 440	37	584.00	0.00%	0	0
12.8.2024	580.00	0.00%	6 960	12	584.00	0.00%	0	0
9.8.2024	580.00	+0.52%	20 300	35	584.00	0.00%	0	0
8.8.2024	577.00	+0.35%	41 911	73	584.00	0.00%	0	0
7.8.2024	575.00	+1.05%	55 085	95	584.00	0.00%	0	0
6.8.2024	569.00	+2.15%	142 843	247	584.00	+4.28%	49 774	86
5.8.2024	557.00	-8.09%	1 754 490	3 058	560.00	-6.66%	0	0
2.8.2024	606.00	0.00%	495 474	815	600.00	-0.66%	123 860	204
1.8.2024	606.00	-0.66%	43 452	72	604.00	0.00%	0	0
31.7.2024	610.00	+0.99%	1 505 684	2 492	604.00	+0.16%	58 541	97
30.7.2024	604.00	+0.67%	152 611	253	603.00	0.00%	0	0
29.7.2024	600.00	+0.84%	99 688	167	603.00	+2.20%	7 839	13
26.7.2024	595.00	0.00%	0	0	590.00	0.00%	0	0
25.7.2024	595.00	-0.50%	126 140	212	590.00	0.00%	0	0
24.7.2024	598.00	+2.22%	42 344	71	590.00	+0.16%	0	0
23.7.2024	585.00	0.00%	0	0	589.00	0.00%	4 123	7
22.7.2024	585.00	0.00%	29 874	51	589.00	-1.83%	91 077	153
19.7.2024	585.00	-0.17%	149 216	252	600.00	+1.86%	144 000	240
18.7.2024	586.00	+0.17%	35 180	60	589.00	0.00%	0	0
17.7.2024	585.00	-1.68%	26 355	45	589.00	+3.33%	33 573	57
16.7.2024	595.00	+0.34%	38 675	65	570.00	0.00%	0	0
15.7.2024	593.00	+2.95%	1 879 793	3 193	570.00	-3.22%	4 560	8
12.7.2024	576.00	-0.69%	19 008	33	589.00	-0.16%	0	0
11.7.2024	580.00	+2.65%	46 360	80	590.00	0.00%	0	0
10.7.2024	565.00	-0.70%	16 965	30	590.00	+0.16%	58 995	100
9.7.2024	569.00	-2.23%	128 250	225	589.00	+4.61%	589	1
8.7.2024	582.00	+2.46%	2 910	5	563.00	-1.05%	74 218	127
5.7.2024
4.7.2024	568.00	-2.07%	5 112	9	569.00	0.00%	0	0
3.7.2024	580.00	+0.52%	46 884	81	569.00	+0.17%	0	0
2.7.2024	577.00	+0.70%	17 707	31	568.00	+0.88%	0	0
1.7.2024	573.00	+0.53%	123 880	216	563.00	+1.44%	0	0
28.6.2024	570.00	+0.88%	42 750	75	555.00	0.00%	0	0
27.6.2024	565.00	0.00%	8 475	15	555.00	-0.17%	8 325	15
26.6.2024	565.00	+1.80%	53 095	94	556.00	0.00%	0	0
25.6.2024	555.00	-0.89%	1 110	2	556.00	0.00%	0	0
24.6.2024	560.00	+2.38%	46 480	83	556.00	0.00%	0	0
21.6.2024	547.00	0.00%	0	0	556.00	0.00%	0	0
20.6.2024	547.00	-0.55%	29 538	54
19.6.2024	550.00	-0.90%	16 615	30	556.00	0.00%	0	0
18.6.2024	555.00	-0.36%	632 197	1 139	556.00	0.00%	0	0
17.6.2024	557.00	+0.18%	50 707	91	556.00	0.00%	0	0
14.6.2024	556.00	0.00%	3 336	6	556.00	0.00%	0	0
13.6.2024	556.00	0.00%	0	0	556.00	0.00%	0	0
12.6.2024	556.00	-4.14%	44 626	80	556.00	+0.72%	0	0
11.6.2024	580.00	+4.32%	17 400	30	552.00	+0.18%	0	0
10.6.2024	556.00	+1.65%	22 796	41	551.00	-1.60%	15 884	29
7.6.2024	547.00	-4.04%	2 078 025	3 715	560.00	-1.40%	96 200	170
6.6.2024	570.00	+1.79%	602 008	1 049	568.00	0.00%	0	0
5.6.2024	560.00	+0.72%	1 120	2	568.00	0.00%	0	0
4.6.2024	556.00	-0.18%	25 980	45	568.00	0.00%	3 408	6
3.6.2024	557.00	-1.42%	67 579	119	568.00	+0.17%	28 400	50
31.5.2024	565.00	0.00%	33 900	60	567.00	+0.17%	0	0
30.5.2024	565.00	0.00%	55 748	98	566.00	0.00%	0	0
29.5.2024	565.00	-0.88%	98 975	175	566.00	-0.70%	28 454	50
28.5.2024	570.00	+0.88%	102 979	181	570.00	+0.35%	22 732	40
27.5.2024	565.00	+0.36%	161 025	285	568.00	+3.08%	53 270	94
24.5.2024	563.00	0.00%	0	0	551.00	0.00%	0	0
23.5.2024	563.00	-1.23%	61 367	109	551.00	0.00%	0	0
22.5.2024	570.00	+0.88%	6 270	11	551.00	0.00%	0	0
21.5.2024	565.00	+0.89%	62 210	110	551.00	+0.18%	0	0
20.5.2024	560.00	0.00%	1 680	3	550.00	0.00%	0	0
17.5.2024	560.00	0.00%	427 008	763	550.00	-0.18%	55 050	100
16.5.2024	560.00	+0.90%	2 500 157	4 475	551.00	+0.54%	40 736	74
15.5.2024	555.00	+0.91%	909 425	1 648	548.00	+0.36%	27 400	50
14.5.2024	550.00	+1.85%	1 446 755	2 660	546.00	+2.82%	65 070	120
13.5.2024	540.00	+1.89%	3 846 503	7 138	531.00	+2.70%	10 608	20
10.5.2024	530.00	+10.88%	9 678 633	18 557	517.00	+6.81%	80 246	156
9.5.2024	478.00	0.00%	24 856	52	484.00	+3.97%	24 200	50
8.5.2024
7.5.2024	478.00	-0.42%	56 032	119	465.50	-5.00%	87 958	185
6.5.2024	480.00	0.00%	0	0	490.00	-0.20%	0	0
3.5.2024	480.00	+0.10%	200 105	419	491.00	0.00%	85 925	175
2.5.2024	479.50	-2.14%	1 911 992	4 004	491.00	-1.60%	491	1
30.4.2024	490.00	-0.20%	31 418	64	499.00	0.00%	0	0
29.4.2024	491.00	0.00%	0	0	499.00	0.00%	0	0
26.4.2024	491.00	-3.16%	6 874	14	499.00	0.00%	0	0
25.4.2024	507.00	-0.59%	13 710	27	499.00	0.00%	0	0
24.4.2024	510.00	+3.24%	78 918	154	499.00	0.00%	0	0
23.4.2024	494.00	-0.20%	26 874	54	499.00	0.00%	9 980	20
22.4.2024	495.00	+1.23%	4 950	10	499.00	0.00%	0	0
19.4.2024	489.00	-1.21%	7 335	15	499.00	0.00%	0	0
18.4.2024	495.00	-0.10%	121 275	245	499.00	-0.20%	0	0
17.4.2024	495.50	-0.20%	501 955	1 010	500.00	0.00%	0	0
16.4.2024	496.50	-1.49%	542 477	1 085	500.00	-1.96%	25 000	50
15.4.2024	504.00	-2.14%	32 518	63	510.00	0.00%	0	0
12.4.2024	515.00	+2.18%	7 725	15	510.00	0.00%	0	0
11.4.2024	504.00	-2.89%	40 116	79	510.00	0.00%	0	0
10.4.2024	519.00	+0.19%	1 061 274	2 043	510.00	-1.92%	20 910	41
9.4.2024	518.00	+3.39%	1 577 932	3 150	520.00	0.00%	0	0
8.4.2024	501.00	-2.72%	4 509	9	520.00	0.00%	0	0
5.4.2024	515.00	+2.59%	41 725	81	520.00	+3.79%	26 000	50
4.4.2024	502.00	0.00%	0	0	501.00	-5.47%	25 050	50
3.4.2024	502.00	-3.46%	2 971 552	5 732	530.00	+1.92%	1 060	2
2.4.2024	520.00	0.00%	33 322	64	520.00	+1.96%	0	0
28.3.2024	520.00	+0.39%	634 640	1 221	510.00	+1.59%	53 050	105
27.3.2024	518.00	+3.60%	10 380	20	502.00	-0.79%	49 196	98
26.3.2024	500.00	0.00%	0	0	506.00	0.00%	0	0
25.3.2024	500.00	-1.96%	56 900	112	506.00	0.00%	0	0
22.3.2024	510.00	+0.79%	808 577	1 588	506.00	+3.05%	65 780	130
21.3.2024	506.00	+3.48%	44 266	88	491.00	0.00%	15 221	31
20.3.2024	489.00	-3.93%	443 034	906	491.00	+0.20%	20 131	41
19.3.2024	509.00	+2.21%	171 432	340	490.00	-3.54%	490	1
18.3.2024	498.00	+1.12%	19 620	39	508.00	0.00%	0	0
15.3.2024	492.50	0.00%	25 118	51	508.00	+3.35%	25 400	50
14.3.2024	492.50	-3.24%	3 940	8	491.50	-1.70%	30 017	61
13.3.2024	509.00	+3.46%	23 756	48	500.00	+0.40%	8 973	18
12.3.2024	492.00	0.00%	0	0	498.00	0.00%	0	0
11.3.2024	492.00	0.00%	0	0	498.00	0.00%	3 984	8
8.3.2024	492.00	-1.60%	7 380	15	498.00	+0.80%	7 971	16
7.3.2024	500.00	+1.63%	4 500	9	494.00	0.00%	0	0
6.3.2024	492.00	-0.61%	38 450	78	494.00	0.00%	0	0
5.3.2024	495.00	-0.40%	44 550	90	494.00	-1.20%	24 700	50
4.3.2024	497.00	+0.10%	29 820	60	500.00	0.00%	25 000	50
1.3.2024	496.50	0.00%	11 916	24	500.00	-0.59%	25 000	50
29.2.2024	496.50	-3.22%	103 385	201	503.00	0.00%	0	0
28.2.2024	513.00	+1.99%	43 605	85	503.00	0.00%	0	0
27.2.2024	503.00	+0.40%	30 180	60	503.00	0.00%	0	0
26.2.2024	501.00	-1.76%	1 789 872	3 534	503.00	-0.98%	5 030	10
23.2.2024	510.00	+0.20%	342 060	672	508.00	0.00%	0	0
22.2.2024	509.00	+0.79%	14 252	28	508.00	0.00%	0	0
21.2.2024	505.00	+1.71%	12 120	24	508.00	+2.62%	56 718	112
20.2.2024	496.50	0.00%	0	0	495.00	0.00%	0	0
19.2.2024	496.50	-0.70%	1 986	4	495.00	0.00%	0	0
16.2.2024	500.00	+0.81%	1 500	3	495.00	-1.19%	4 950	10
15.2.2024	496.00	0.00%	0	0	501.00	0.00%	0	0
14.2.2024	496.00	-2.55%	29 649	58	501.00	0.00%	0	0
13.2.2024	509.00	+1.60%	536 933	1 061	501.00	+1.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›