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

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (53)
  • Diskuze (22)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
29.12.2005					575.30	0.00%	0	0
28.12.2005					575.30	0.00%	0	0
27.12.2005					575.30	0.00%	0	0
23.12.2005					575.30	0.00%	0	0
22.12.2005					575.30	+10.00%	0	0
21.12.2005					523.00	0.00%	0	0
20.12.2005					523.00	0.00%	0	0
19.12.2005					523.00	+4.60%	0	0
16.12.2005					500.00	-33.33%	0	0
15.12.2005						-100.00%	0	0
24.2.2003	750.00	0.00%	0	0
21.2.2003	750.00	0.00%	0	0
20.2.2003	750.00	0.00%	0	0
19.2.2003	750.00	0.00%	0	0
18.2.2003	750.00	0.00%	0	0
17.2.2003	750.00	0.00%	0	0
14.2.2003	750.00	0.00%	0	0
13.2.2003	750.00	0.00%	0	0
12.2.2003	750.00	0.00%	0	0
11.2.2003	750.00	0.00%	0	0	750.00	+1.95%	2 250	3
10.2.2003	750.00	0.00%	0	0	735.60	+0.08%	0	0
7.2.2003	750.00	0.00%	0	0	735.00	-1.50%	0	0
6.2.2003	750.00	0.00%	0	0	746.20	+4.84%	0	0
5.2.2003	750.00	0.00%	0	0	711.70	-0.23%	2 850	4
4.2.2003	750.00	0.00%	0	0	713.40	+1.13%	713	1
3.2.2003	750.00	0.00%	0	0	705.40	-0.02%	3 527	5
31.1.2003	750.00	0.00%	0	0	705.60	+2.21%	1 411	2
30.1.2003	750.00	0.00%	0	0	690.30	-1.86%	4 207	6
29.1.2003	750.00	0.00%	0	0	703.40	+4.13%	0	0
28.1.2003	750.00	0.00%	0	0	675.50	+4.63%	1 351	2
27.1.2003	750.00	0.00%	0	0	645.60	+5.30%	3 228	5
24.1.2003	750.00	0.00%	0	0	613.10	+2.16%	613	1
23.1.2003	750.00	0.00%	0	0	600.10	+2.66%	0	0
22.1.2003	750.00	0.00%	0	0	584.50	-9.23%	0	0
21.1.2003	750.00	0.00%	0	0	644.00	-8.78%	3 863	6
20.1.2003	750.00	0.00%	0	0	706.00	-9.96%	347 938	436
17.1.2003	750.00	0.00%	0	0	784.10	0.00%	1 600	2
16.1.2003	750.00	0.00%	0	0	784.10	0.00%	1 623 168	2 029
15.1.2003	750.00	0.00%	0	0	784.10	+0.01%	57 568	72
14.1.2003	750.00	0.00%	0	0	784.00	+0.12%	4 784	6
13.1.2003	750.00	0.00%	0	0	783.00	+0.24%	2 383	3
10.1.2003	750.00	0.00%	0	0	781.10	-4.85%	3 283 017	4 105
9.1.2003	750.00	0.00%	0	0	821.00	+4.98%	0	0
8.1.2003	750.00	0.00%	0	0	782.00	0.00%	736 000	920
7.1.2003	750.00	0.00%	0	0	782.00	+0.12%	4 000	5
6.1.2003	750.00	0.00%	0	0	781.00	+0.10%	2 343	3
3.1.2003	750.00	0.00%	0	0	780.20	+0.25%	219 980	275
2.1.2003	750.00	0.00%	0	0	778.20	-0.11%	206 226	258
31.12.2002					779.10	+0.12%	0	0
30.12.2002	750.00	0.00%	0	0	778.10	+1.84%	0	0
27.12.2002	750.00	0.00%	0	0	764.00	+0.39%	764	1
23.12.2002	750.00	0.00%	0	0	761.00	+2.10%	0	0
20.12.2002	750.00	0.00%	1 500	2	745.30	-4.86%	0	0
19.12.2002	750.00	0.00%	0	0	783.40	+9.98%	0	0
18.12.2002	750.00	0.00%	0	0	712.30	-3.96%	25 643	36
17.12.2002	750.00	0.00%	0	0	741.70	+5.80%	0	0
16.12.2002	750.00	0.00%	0	0	701.00	-3.08%	0	0
13.12.2002	750.00	0.00%	0	0	723.30	0.00%	723	1
12.12.2002	750.00	0.00%	0	0	723.30	+9.95%	4 970	7
11.12.2002	750.00	0.00%	0	0	657.80	+0.67%	2 630	4
10.12.2002	750.00	0.00%	0	0	653.40	0.00%	653	1
9.12.2002	750.00	0.00%	0	0	653.40	-1.99%	0	0
6.12.2002	750.00	0.00%	0	0	666.70	+2.25%	0	0
5.12.2002	750.00	0.00%	0	0	652.00	+0.12%	0	0
4.12.2002	750.00	0.00%	0	0	651.20	0.00%	0	0
3.12.2002	750.00	0.00%	0	0	651.20	-1.33%	651	1
2.12.2002	750.00	0.00%	0	0	660.00	+4.23%	13 200	20
29.11.2002	750.00	0.00%	0	0	633.20	+1.02%	4 432	7
28.11.2002	750.00	0.00%	0	0	626.80	0.00%	3 761	6
27.11.2002	750.00	0.00%	0	0	626.80	+0.72%	0	0
26.11.2002	750.00	0.00%	0	0	622.30	+2.57%	0	0
25.11.2002	750.00	0.00%	0	0	606.70	+0.91%	2 427	4
22.11.2002	750.00	0.00%	0	0	601.20	0.00%	0	0
21.11.2002	750.00	0.00%	0	0	601.20	-9.07%	3 005	5
20.11.2002	750.00	0.00%	0	0	661.20	+9.98%	21 263	33
19.11.2002	750.00	0.00%	0	0	601.20	0.00%	0	0
18.11.2002	750.00	0.00%	0	0	601.20	0.00%	0	0
15.11.2002	750.00	0.00%	0	0	601.20	0.00%	0	0
14.11.2002	750.00	0.00%	0	0	601.20	0.00%	1 804	3
13.11.2002	750.00	0.00%	0	0	601.20	0.00%	1 202	2
12.11.2002	750.00	0.00%	0	0	601.20	0.00%	601	1
11.11.2002	750.00	0.00%	0	0	601.20	0.00%	0	0
8.11.2002	750.00	0.00%	0	0	601.20	0.00%	4 809	8
7.11.2002	750.00	0.00%	0	0	601.20	0.00%	0	0
6.11.2002	750.00	0.00%	0	0	601.20	+0.01%	0	0
5.11.2002	750.00	0.00%	0	0	601.10	-0.01%	601	1
4.11.2002	750.00	0.00%	0	0	601.20	-2.51%	0	0
1.11.2002	750.00	0.00%	0	0	616.70	-0.01%	29 602	48
31.10.2002	750.00	0.00%	0	0	616.80	-5.83%	1 234	2
30.10.2002	750.00	0.00%	0	0	655.00	-0.04%	11 655	18
29.10.2002	750.00	0.00%	0	0	655.30	-0.04%	3 277	5
25.10.2002	750.00	0.00%	0	0	655.60	+1.21%	1 311	2
24.10.2002	750.00	0.00%	0	0	647.70	+6.18%	0	0
23.10.2002	750.00	0.00%	0	0	610.00	-9.93%	4 567	7
22.10.2002	750.00	0.00%	0	0	677.30	+1.19%	0	0
21.10.2002	750.00	0.00%	0	0	669.30	+9.99%	0	0
18.10.2002	750.00	0.00%	0	0	608.50	0.00%	2 434	4
17.10.2002	750.00	0.00%	0	0	608.50	+0.03%	1 825	3
16.10.2002	750.00	0.00%	0	0	608.30	-0.03%	608	1
15.10.2002	750.00	0.00%	0	0	608.50	0.00%	6 694	11
14.10.2002	750.00	0.00%	0	0	608.50	+0.41%	0	0
11.10.2002	750.00	0.00%	0	0	606.00	-5.48%	606	1
10.10.2002	750.00	0.00%	0	0	641.20	-3.33%	1 282	2
9.10.2002	750.00	0.00%	0	0	663.30	0.00%	0	0
8.10.2002	750.00	0.00%	0	0	663.30	+3.44%	0	0
7.10.2002	750.00	0.00%	0	0	641.20	0.00%	7 694	12
4.10.2002	750.00	0.00%	0	0	641.20	-3.33%	3 206	5
3.10.2002	750.00	0.00%	0	0	663.30	0.00%	0	0
2.10.2002	750.00	0.00%	0	0	663.30	+3.44%	0	0
1.10.2002	750.00	0.00%	0	0	641.20	-3.33%	1 282	2
30.9.2002	750.00	0.00%	0	0	663.30	0.00%	0	0
27.9.2002	750.00	0.00%	0	0	663.30	0.00%	0	0
26.9.2002	750.00	0.00%	0	0	663.30	+3.44%	0	0
25.9.2002	750.00	0.00%	0	0	641.20	-3.03%	641	1
24.9.2002	750.00	0.00%	0	0	661.30	+3.76%	0	0
23.9.2002	750.00	0.00%	0	0	637.30	-3.62%	637	1
20.9.2002	750.00	0.00%	0	0	661.30	+3.81%	0	0
19.9.2002	750.00	0.00%	0	0	637.00	-0.03%	1 274	2
18.9.2002	750.00	0.00%	0	0	637.20	-3.64%	1 274	2
17.9.2002	750.00	0.00%	0	0	661.30	+0.04%	0	0
16.9.2002	750.00	0.00%	0	0	661.00	0.00%	0	0
13.9.2002	750.00	0.00%	0	0	661.00	0.00%	0	0
12.9.2002	750.00	0.00%	0	0	661.00	+4.35%	0	0
11.9.2002	750.00	0.00%	0	0	633.40	-0.47%	1 267	2
10.9.2002	750.00	0.00%	0	0	636.40	-3.72%	1 910	3
9.9.2002	750.00	0.00%	0	0	661.00	+3.86%	0	0
6.9.2002	750.00	0.00%	0	0	636.40	+0.87%	1 273	2
5.9.2002	750.00	0.00%	0	0	630.90	-0.86%	1 262	2
4.9.2002	750.00	0.00%	0	0	636.40	+6.24%	1 859	3
3.9.2002	750.00	0.00%	0	0	599.00	-6.72%	1 797	3
2.9.2002	750.00	0.00%	0	0	642.20	-2.60%	0	0
30.8.2002	750.00	0.00%	0	0	659.40	0.00%	0	0
29.8.2002	750.00	0.00%	0	0	659.40	0.00%	0	0
28.8.2002	750.00	0.00%	3 000	4	659.40	0.00%	0	0
27.8.2002	750.00	0.00%	0	0	659.40	+4.13%	0	0
26.8.2002	750.00	+2.38%	7 500	10	633.20	-3.97%	4 433	7
23.8.2002	732.60	+4.99%	0	0	659.40	+5.97%	0	0
22.8.2002	697.80	+5.00%	0	0	622.20	-1.76%	1 255	2
21.8.2002	664.60	0.00%	0	0	633.40	-3.94%	633	1
20.8.2002	664.60	0.00%	0	0	659.40	-3.76%	0	0
19.8.2002	664.60	0.00%	0	0	685.20	+9.91%	685	1
16.8.2002	664.60	0.00%	0	0	623.40	+0.03%	1 869	3
15.8.2002	664.60	0.00%	0	0	623.20	-9.16%	2 493	4
14.8.2002					686.10	+9.98%	2 058	3
13.8.2002	664.60	0.00%	0	0	623.80	-3.57%	4 367	7
12.8.2002	664.60	0.00%	0	0	646.90	-9.99%	0	0
9.8.2002	664.60	0.00%	0	0	718.70	+9.99%	0	0
8.8.2002	664.60	0.00%	0	0	653.40	-0.50%	653	1
7.8.2002	664.60	0.00%	0	0	656.70	+4.50%	657	1
6.8.2002	664.60	0.00%	0	0	628.40	-4.30%	2 514	4
5.8.2002	664.60	0.00%	0	0	656.70	-9.71%	2 627	4
2.8.2002	664.60	0.00%	0	0	727.40	-4.91%	727	1
1.8.2002	664.60	0.00%	0	0	765.00	-7.11%	0	0
31.7.2002	664.60	0.00%	0	0	823.60	+7.66%	824	1
30.7.2002	664.60	0.00%	0	0	765.00	-10.00%	0	0
29.7.2002	664.60	0.00%	0	0	850.00	+3.16%	0	0
26.7.2002	664.60	0.00%	0	0	823.90	+6.75%	824	1
25.7.2002	664.60	0.00%	0	0	771.80	-9.20%	0	0
24.7.2002	664.60	+4.99%	0	0	850.00	-9.75%	0	0
23.7.2002	633.00	0.00%	0	0	941.90	+4.25%	942	1
22.7.2002	633.00	0.00%	0	0	903.50	0.00%	1 807	2
19.7.2002	633.00	+4.99%	0	0	903.50	+8.98%	4 518	5
18.7.2002	602.90	0.00%	0	0	829.00	-7.37%	0	0
17.7.2002	602.90	0.00%	0	0	895.00	+4.71%	0	0
16.7.2002	602.90	0.00%	0	0	854.70	+10.00%	4 274	5
15.7.2002	602.90	0.00%	0	0	777.00	+5.42%	777	1
12.7.2002	602.90	0.00%	0	0	737.00	+10.00%	0	0
11.7.2002	602.90	0.00%	0	0	670.00	-8.84%	3 350	5
10.7.2002	602.90	0.00%	0	0	735.00	+4.62%	16 710	23
9.7.2002	602.90	0.00%	0	0	702.50	+4.85%	0	0
8.7.2002	602.90	0.00%	0	0	670.00	-1.15%	1 340	2
4.7.2002	602.90	+5.00%	0	0	677.80	+3.48%	1 356	2
3.7.2002	574.20	+4.99%	0	0	655.00	0.00%	1 965	3
2.7.2002	546.90	0.00%	0	0	655.00	0.00%	0	0
1.7.2002	546.90	0.00%	0	0	655.00	0.00%	0	0
28.6.2002	546.90	0.00%	0	0	655.00	0.00%	0	0
27.6.2002	546.90	0.00%	0	0	655.00	-4.16%	1 310	2
26.6.2002	546.90	0.00%	0	0	683.50	+4.99%	0	0
25.6.2002	546.90	0.00%	0	0	651.00	+4.83%	3 255	5
24.6.2002	546.90	0.00%	0	0	621.00	0.00%	0	0
21.6.2002	546.90	0.00%	0	0	621.00	+7.90%	0	0
20.6.2002	546.90	0.00%	0	0	575.50	+4.63%	1 151	2
19.6.2002	546.90	+4.99%	0	0	550.00	0.00%	0	0
18.6.2002	520.90	+5.00%	0	0	550.00	-8.33%	0	0
17.6.2002	496.10	0.00%	0	0	600.00	+10.03%	18 000	30
14.6.2002	496.10	0.00%	0	0	545.30	+2.23%	2 728	5
13.6.2002	496.10	0.00%	0	0	533.40	0.00%	0	0
12.6.2002	496.10	0.00%	0	0	533.40	+0.22%	0	0
11.6.2002	496.10	0.00%	0	0	532.20	-0.22%	1 064	2
10.6.2002	496.10	0.00%	0	0	533.40	0.00%	0	0
7.6.2002	496.10	0.00%	0	0	533.40	+0.45%	0	0
6.6.2002	496.10	0.00%	0	0	531.00	+7.16%	531	1
5.6.2002	496.10	0.00%	0	0	495.50	+1.12%	2 478	5
4.6.2002	496.10	0.00%	0	0	490.00	-8.06%	5 115	10
3.6.2002	496.10	0.00%	0	0	533.00	0.00%	0	0
31.5.2002	496.10	0.00%	0	0	533.00	0.00%	1 066	2
30.5.2002	496.10	0.00%	0	0	533.00	+0.56%	0	0
29.5.2002	496.10	0.00%	0	0	530.00	-1.24%	26 500	50
28.5.2002	496.10	0.00%	0	0	536.70	0.00%	1 610	3
27.5.2002	496.10	+4.99%	0	0	536.70	-4.16%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›