PLIVA - LACHEMA - Prague Stock Exchange price chart for year 2005

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 Interactive
The Prague Sotck Exchange and RM-System - daily results - PLIVA - LACHEMA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
29.12.2005575.300.00%00
28.12.2005575.300.00%00
27.12.2005575.300.00%00
23.12.2005575.300.00%00
22.12.2005575.30+10.00%00
21.12.2005523.000.00%00
20.12.2005523.000.00%00
19.12.2005523.00+4.60%00
16.12.2005500.00-33.33%00
15.12.2005-100.00%00
24.2.2003750.000.00%00
21.2.2003750.000.00%00
20.2.2003750.000.00%00
19.2.2003750.000.00%00
18.2.2003750.000.00%00
17.2.2003750.000.00%00
14.2.2003750.000.00%00
13.2.2003750.000.00%00
12.2.2003750.000.00%00
11.2.2003750.000.00%00750.00+1.95%2 2503
10.2.2003750.000.00%00735.60+0.08%00
7.2.2003750.000.00%00735.00-1.50%00
6.2.2003750.000.00%00746.20+4.84%00
5.2.2003750.000.00%00711.70-0.23%2 8504
4.2.2003750.000.00%00713.40+1.13%7131
3.2.2003750.000.00%00705.40-0.02%3 5275
31.1.2003750.000.00%00705.60+2.21%1 4112
30.1.2003750.000.00%00690.30-1.86%4 2076
29.1.2003750.000.00%00703.40+4.13%00
28.1.2003750.000.00%00675.50+4.63%1 3512
27.1.2003750.000.00%00645.60+5.30%3 2285
24.1.2003750.000.00%00613.10+2.16%6131
23.1.2003750.000.00%00600.10+2.66%00
22.1.2003750.000.00%00584.50-9.23%00
21.1.2003750.000.00%00644.00-8.78%3 8636
20.1.2003750.000.00%00706.00-9.96%347 938436
17.1.2003750.000.00%00784.100.00%1 6002
16.1.2003750.000.00%00784.100.00%1 623 1682 029
15.1.2003750.000.00%00784.10+0.01%57 56872
14.1.2003750.000.00%00784.00+0.12%4 7846
13.1.2003750.000.00%00783.00+0.24%2 3833
10.1.2003750.000.00%00781.10-4.85%3 283 0174 105
9.1.2003750.000.00%00821.00+4.98%00
8.1.2003750.000.00%00782.000.00%736 000920
7.1.2003750.000.00%00782.00+0.12%4 0005
6.1.2003750.000.00%00781.00+0.10%2 3433
3.1.2003750.000.00%00780.20+0.25%219 980275
2.1.2003750.000.00%00778.20-0.11%206 226258
31.12.2002779.10+0.12%00
30.12.2002750.000.00%00778.10+1.84%00
27.12.2002750.000.00%00764.00+0.39%7641
23.12.2002750.000.00%00761.00+2.10%00
20.12.2002750.000.00%1 5002745.30-4.86%00
19.12.2002750.000.00%00783.40+9.98%00
18.12.2002750.000.00%00712.30-3.96%25 64336
17.12.2002750.000.00%00741.70+5.80%00
16.12.2002750.000.00%00701.00-3.08%00
13.12.2002750.000.00%00723.300.00%7231
12.12.2002750.000.00%00723.30+9.95%4 9707
11.12.2002750.000.00%00657.80+0.67%2 6304
10.12.2002750.000.00%00653.400.00%6531
9.12.2002750.000.00%00653.40-1.99%00
6.12.2002750.000.00%00666.70+2.25%00
5.12.2002750.000.00%00652.00+0.12%00
4.12.2002750.000.00%00651.200.00%00
3.12.2002750.000.00%00651.20-1.33%6511
2.12.2002750.000.00%00660.00+4.23%13 20020
29.11.2002750.000.00%00633.20+1.02%4 4327
28.11.2002750.000.00%00626.800.00%3 7616
27.11.2002750.000.00%00626.80+0.72%00
26.11.2002750.000.00%00622.30+2.57%00
25.11.2002750.000.00%00606.70+0.91%2 4274
22.11.2002750.000.00%00601.200.00%00
21.11.2002750.000.00%00601.20-9.07%3 0055
20.11.2002750.000.00%00661.20+9.98%21 26333
19.11.2002750.000.00%00601.200.00%00
18.11.2002750.000.00%00601.200.00%00
15.11.2002750.000.00%00601.200.00%00
14.11.2002750.000.00%00601.200.00%1 8043
13.11.2002750.000.00%00601.200.00%1 2022
12.11.2002750.000.00%00601.200.00%6011
11.11.2002750.000.00%00601.200.00%00
8.11.2002750.000.00%00601.200.00%4 8098
7.11.2002750.000.00%00601.200.00%00
6.11.2002750.000.00%00601.20+0.01%00
5.11.2002750.000.00%00601.10-0.01%6011
4.11.2002750.000.00%00601.20-2.51%00
1.11.2002750.000.00%00616.70-0.01%29 60248
31.10.2002750.000.00%00616.80-5.83%1 2342
30.10.2002750.000.00%00655.00-0.04%11 65518
29.10.2002750.000.00%00655.30-0.04%3 2775
25.10.2002750.000.00%00655.60+1.21%1 3112
24.10.2002750.000.00%00647.70+6.18%00
23.10.2002750.000.00%00610.00-9.93%4 5677
22.10.2002750.000.00%00677.30+1.19%00
21.10.2002750.000.00%00669.30+9.99%00
18.10.2002750.000.00%00608.500.00%2 4344
17.10.2002750.000.00%00608.50+0.03%1 8253
16.10.2002750.000.00%00608.30-0.03%6081
15.10.2002750.000.00%00608.500.00%6 69411
14.10.2002750.000.00%00608.50+0.41%00
11.10.2002750.000.00%00606.00-5.48%6061
10.10.2002750.000.00%00641.20-3.33%1 2822
9.10.2002750.000.00%00663.300.00%00
8.10.2002750.000.00%00663.30+3.44%00
7.10.2002750.000.00%00641.200.00%7 69412
4.10.2002750.000.00%00641.20-3.33%3 2065
3.10.2002750.000.00%00663.300.00%00
2.10.2002750.000.00%00663.30+3.44%00
1.10.2002750.000.00%00641.20-3.33%1 2822
30.9.2002750.000.00%00663.300.00%00
27.9.2002750.000.00%00663.300.00%00
26.9.2002750.000.00%00663.30+3.44%00
25.9.2002750.000.00%00641.20-3.03%6411
24.9.2002750.000.00%00661.30+3.76%00
23.9.2002750.000.00%00637.30-3.62%6371
20.9.2002750.000.00%00661.30+3.81%00
19.9.2002750.000.00%00637.00-0.03%1 2742
18.9.2002750.000.00%00637.20-3.64%1 2742
17.9.2002750.000.00%00661.30+0.04%00
16.9.2002750.000.00%00661.000.00%00
13.9.2002750.000.00%00661.000.00%00
12.9.2002750.000.00%00661.00+4.35%00
11.9.2002750.000.00%00633.40-0.47%1 2672
10.9.2002750.000.00%00636.40-3.72%1 9103
9.9.2002750.000.00%00661.00+3.86%00
6.9.2002750.000.00%00636.40+0.87%1 2732
5.9.2002750.000.00%00630.90-0.86%1 2622
4.9.2002750.000.00%00636.40+6.24%1 8593
3.9.2002750.000.00%00599.00-6.72%1 7973
2.9.2002750.000.00%00642.20-2.60%00
30.8.2002750.000.00%00659.400.00%00
29.8.2002750.000.00%00659.400.00%00
28.8.2002750.000.00%3 0004659.400.00%00
27.8.2002750.000.00%00659.40+4.13%00
26.8.2002750.00+2.38%7 50010633.20-3.97%4 4337
23.8.2002732.60+4.99%00659.40+5.97%00
22.8.2002697.80+5.00%00622.20-1.76%1 2552
21.8.2002664.600.00%00633.40-3.94%6331
20.8.2002664.600.00%00659.40-3.76%00
19.8.2002664.600.00%00685.20+9.91%6851
16.8.2002664.600.00%00623.40+0.03%1 8693
15.8.2002664.600.00%00623.20-9.16%2 4934
14.8.2002686.10+9.98%2 0583
13.8.2002664.600.00%00623.80-3.57%4 3677
12.8.2002664.600.00%00646.90-9.99%00
9.8.2002664.600.00%00718.70+9.99%00
8.8.2002664.600.00%00653.40-0.50%6531
7.8.2002664.600.00%00656.70+4.50%6571
6.8.2002664.600.00%00628.40-4.30%2 5144
5.8.2002664.600.00%00656.70-9.71%2 6274
2.8.2002664.600.00%00727.40-4.91%7271
1.8.2002664.600.00%00765.00-7.11%00
31.7.2002664.600.00%00823.60+7.66%8241
30.7.2002664.600.00%00765.00-10.00%00
29.7.2002664.600.00%00850.00+3.16%00
26.7.2002664.600.00%00823.90+6.75%8241
25.7.2002664.600.00%00771.80-9.20%00
24.7.2002664.60+4.99%00850.00-9.75%00
23.7.2002633.000.00%00941.90+4.25%9421
22.7.2002633.000.00%00903.500.00%1 8072
19.7.2002633.00+4.99%00903.50+8.98%4 5185
18.7.2002602.900.00%00829.00-7.37%00
17.7.2002602.900.00%00895.00+4.71%00
16.7.2002602.900.00%00854.70+10.00%4 2745
15.7.2002602.900.00%00777.00+5.42%7771
12.7.2002602.900.00%00737.00+10.00%00
11.7.2002602.900.00%00670.00-8.84%3 3505
10.7.2002602.900.00%00735.00+4.62%16 71023
9.7.2002602.900.00%00702.50+4.85%00
8.7.2002602.900.00%00670.00-1.15%1 3402
4.7.2002602.90+5.00%00677.80+3.48%1 3562
3.7.2002574.20+4.99%00655.000.00%1 9653
2.7.2002546.900.00%00655.000.00%00
1.7.2002546.900.00%00655.000.00%00
28.6.2002546.900.00%00655.000.00%00
27.6.2002546.900.00%00655.00-4.16%1 3102
26.6.2002546.900.00%00683.50+4.99%00
25.6.2002546.900.00%00651.00+4.83%3 2555
24.6.2002546.900.00%00621.000.00%00
21.6.2002546.900.00%00621.00+7.90%00
20.6.2002546.900.00%00575.50+4.63%1 1512
19.6.2002546.90+4.99%00550.000.00%00
18.6.2002520.90+5.00%00550.00-8.33%00
17.6.2002496.100.00%00600.00+10.03%18 00030
14.6.2002496.100.00%00545.30+2.23%2 7285
13.6.2002496.100.00%00533.400.00%00
12.6.2002496.100.00%00533.40+0.22%00
11.6.2002496.100.00%00532.20-0.22%1 0642
10.6.2002496.100.00%00533.400.00%00
7.6.2002496.100.00%00533.40+0.45%00
6.6.2002496.100.00%00531.00+7.16%5311
5.6.2002496.100.00%00495.50+1.12%2 4785
4.6.2002496.100.00%00490.00-8.06%5 11510
3.6.2002496.100.00%00533.000.00%00
31.5.2002496.100.00%00533.000.00%1 0662
30.5.2002496.100.00%00533.00+0.56%00
29.5.2002496.100.00%00530.00-1.24%26 50050
28.5.2002496.100.00%00536.700.00%1 6103
27.5.2002496.10+4.99%00536.70-4.16%00
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec