ZENTIVA - Prague Stock Exchange price chart for year 2010

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (5097)
  • Diskuze (27316)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

2004 2005 2006 2007 2008 2009 2010 Interactive

The Prague Sotck Exchange and RM-System - daily results - ZENTIVA
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
15.3.2010					1 131.00	+0.89%	70 691	63
12.3.2010					1 121.00	+0.62%	490 984	435
11.3.2010					1 114.00	-0.53%	260 941	233
10.3.2010					1 120.00	0.00%	66 080	59
9.3.2010					1 120.00	0.00%	90 770	81
8.3.2010					1 120.00	+0.71%	196 819	176
5.3.2010					1 112.00	+1.09%	710 043	644
4.3.2010					1 100.00	+11.11%	288 655	284
3.3.2010					990.00	0.00%	0	0
2.3.2010					990.00	+0.33%	495 000	500
1.3.2010					986.70	0.00%	0	0
26.2.2010					986.70	0.00%	0	0
25.2.2010					986.70	+0.08%	208 016	211
24.2.2010					985.90	0.00%	0	0
23.2.2010					985.90	-0.03%	44 366	45
22.2.2010					986.20	+0.02%	98 610	100
19.2.2010					986.00	0.00%	0	0
18.2.2010					986.00	0.00%	0	0
17.2.2010					986.00	+1.95%	49 300	50
16.2.2010					967.10	+0.73%	0	0
15.2.2010					960.00	-1.03%	24 001	25
12.2.2010					970.00	0.00%	0	0
11.2.2010					970.00	0.00%	0	0
10.2.2010					970.00	0.00%	0	0
9.2.2010					970.00	+0.31%	32 980	34
8.2.2010					967.00	-0.30%	290 175	300
5.2.2010					970.00	-0.81%	28 217	29
4.2.2010					978.00	-1.21%	68 460	70
3.2.2010					990.00	0.00%	134 947	136
2.2.2010					990.00	+1.53%	27 682	28
1.2.2010					975.00	-0.51%	5 850	6
29.1.2010					980.00	+1.44%	15 680	16
28.1.2010					966.00	+0.10%	4 830	5
27.1.2010					965.00	+0.31%	20 236	21
26.1.2010					962.00	-0.82%	147 040	152
25.1.2010					970.00	0.00%	41 710	43
22.1.2010					970.00	0.00%	0	0
21.1.2010					970.00	-1.02%	95 324	98
20.1.2010					980.00	+0.36%	6 860	7
19.1.2010					976.40	+1.18%	188 800	194
18.1.2010					965.00	+3.18%	123 470	130
15.1.2010					935.20	-0.51%	231 624	240
14.1.2010					940.00	+1.07%	443 615	466
13.1.2010					930.00	-1.58%	70 757	76
12.1.2010					945.00	-0.05%	0	0
11.1.2010					945.50	-0.02%	124 278	133
8.1.2010					945.70	+1.57%	9 457	10
7.1.2010					931.00	-2.00%	103 092	111
6.1.2010					950.00	0.00%	0	0
5.1.2010					950.00	0.00%	0	0
4.1.2010					950.00	0.00%	0	0
30.12.2009					950.00	-0.05%	9 503	10
29.12.2009					950.50	0.00%	1 901	2
28.12.2009					950.50	-2.57%	951	1
23.12.2009					975.60	+2.64%	20 488	21
22.12.2009					950.50	-1.50%	34 624	36
21.12.2009					965.00	+1.55%	175 667	184
18.12.2009					950.20	+2.81%	23 755	25
17.12.2009					924.20	0.00%	1 848	2
16.12.2009					924.20	0.00%	0	0
15.12.2009					924.20	-1.78%	145 165	157
14.12.2009					941.00	-2.48%	4 705	5
11.12.2009					965.00	+0.03%	26 055	27
10.12.2009					964.70	+0.48%	15 435	16
9.12.2009					960.00	-0.53%	185 738	193
8.12.2009					965.20	0.00%	0	0
7.12.2009					965.20	0.00%	5 791	6
4.12.2009					965.20	0.00%	0	0
3.12.2009					965.20	0.00%	4 826	5
2.12.2009					965.20	+0.01%	0	0
1.12.2009					965.10	-3.28%	13 511	14
30.11.2009					997.90	+3.38%	998	1
27.11.2009					965.20	-0.29%	28 956	30
26.11.2009					968.10	-2.21%	8 713	9
25.11.2009					990.00	0.00%	0	0
24.11.2009					990.00	-0.20%	0	0
23.11.2009					992.00	0.00%	0	0
20.11.2009					992.00	-0.10%	0	0
19.11.2009					993.00	0.00%	0	0
18.11.2009					993.00	-0.10%	0	0
16.11.2009					994.00	0.00%	0	0
13.11.2009					994.00	+1.63%	14 910	15
12.11.2009					978.00	0.00%	0	0
11.11.2009					978.00	+0.30%	0	0
10.11.2009					975.00	+0.81%	64 350	66
9.11.2009					967.10	-3.09%	241 745	250
6.11.2009					998.00	+0.91%	5 988	6
5.11.2009					989.00	-0.10%	4 945	5
4.11.2009					990.00	0.00%	0	0
3.11.2009					990.00	0.00%	0	0
2.11.2009					990.00	+1.02%	30 698	31
30.10.2009					980.00	+0.91%	0	0
29.10.2009					971.10	-0.90%	19 422	20
27.10.2009					980.00	+0.51%	0	0
26.10.2009					975.00	+0.49%	0	0
23.10.2009					970.20	0.00%	0	0
22.10.2009					970.20	-0.59%	38 808	40
21.10.2009					976.00	0.00%	0	0
20.10.2009					976.00	-1.41%	49 790	51
19.10.2009					990.00	+0.10%	98 010	99
16.10.2009					989.00	0.00%	49 450	50
15.10.2009					989.00	-1.00%	0	0
14.10.2009					999.00	+1.01%	49 799	51
13.10.2009					989.00	0.00%	0	0
12.10.2009					989.00	+1.33%	127 150	128
9.10.2009					976.00	0.00%	0	0
8.10.2009					976.00	0.00%	0	0
7.10.2009					976.00	+0.09%	0	0
6.10.2009					975.10	-0.09%	19 510	20
5.10.2009					976.00	+0.09%	0	0
2.10.2009					975.10	-0.70%	291 907	298
1.10.2009					982.00	0.00%	71 104	72
30.9.2009					982.00	-3.06%	982	1
29.9.2009					1 013.00	+2.84%	214 451	215
25.9.2009					985.00	+0.40%	0	0
24.9.2009					981.00	+0.10%	0	0
23.9.2009					980.00	-1.30%	109 802	112
22.9.2009					993.00	+1.32%	107 038	108
21.9.2009					980.00	0.00%	0	0
18.9.2009					980.00	+1.65%	156 775	160
17.9.2009					964.00	0.00%	48 200	50
16.9.2009
15.9.2009					964.00	+0.39%	0	0
14.9.2009					960.20	-3.40%	4 801	5
11.9.2009					994.00	+3.16%	49 700	50
10.9.2009					963.50	-3.06%	43 533	45
9.9.2009					994.00	0.00%	994	1
8.9.2009					994.00	0.00%	0	0
7.9.2009					994.00	+3.01%	74 550	75
4.9.2009					964.90	-0.01%	85 876	89
3.9.2009					965.00	-0.10%	162 814	169
2.9.2009					966.00	0.00%	0	0
1.9.2009					966.00	-3.39%	197 935	203
31.8.2009					999.90	-0.01%	9 999	10
28.8.2009					1 000.00	0.00%	0	0
27.8.2009					1 000.00	0.00%	0	0
26.8.2009					1 000.00	0.00%	51 000	51
25.8.2009					1 000.00	+2.01%	10 000	10
24.8.2009					980.20	-1.98%	4 901	5
21.8.2009					1 000.00	0.00%	5 000	5
20.8.2009					1 000.00	+1.01%	78 875	79
19.8.2009					990.00	+1.90%	42 590	43
18.8.2009					971.50	-2.36%	57 319	59
17.8.2009					995.00	-0.11%	0	0
14.8.2009					996.10	+2.69%	198 715	202
13.8.2009					970.00	-1.02%	80 652	83
12.8.2009					980.00	-0.07%	78 465	80
11.8.2009					980.70	0.00%	0	0
10.8.2009					980.70	0.00%	44 216	45
7.8.2009					980.70	0.00%	0	0
6.8.2009					980.70	0.00%	341 893	354
5.8.2009					980.70	0.00%	0	0
4.8.2009					980.70	-1.93%	161 359	165
3.8.2009					1 000.00	-0.07%	0	0
31.7.2009					1 000.80	+0.08%	12 010	12
30.7.2009					1 000.00	+1.91%	239 596	245
29.7.2009					981.20	0.00%	1 962	2
28.7.2009					981.20	0.00%	0	0
27.7.2009					981.20	+0.04%	168 044	168
24.7.2009					980.80	-1.04%	193 865	200
23.7.2009					991.20		0	0
22.7.2009							122 984	124
21.7.2009							0	0
20.7.2009							0	0
17.7.2009						-0.09%	10 000	10
16.7.2009					1 001.00	0.00%	0	0
15.7.2009					1 001.00	-1.08%	251 368	251
14.7.2009					1 012.00	0.00%	0	0
13.7.2009					1 012.00	0.00%	0	0
10.7.2009					1 012.00	0.00%	0	0
9.7.2009					1 012.00	0.00%	40 480	40
8.7.2009					1 012.10	0.00%	0	0
7.7.2009					1 012.10	0.00%	0	0
3.7.2009					1 012.10	-0.87%	60 779	60
2.7.2009					1 021.00	0.00%	0	0
1.7.2009					1 021.00	0.00%	0	0
30.6.2009					1 021.00	0.00%	0	0
29.6.2009					1 021.00	+0.86%	0	0
26.6.2009					1 012.20	+1.22%	0	0
25.6.2009					1 000.00	-5.21%	262 468	259
24.6.2009					1 055.00	0.00%	0	0
23.6.2009					1 055.00	0.00%	0	0
22.6.2009					1 055.00	+3.01%	105 500	100
19.6.2009					1 024.10	-0.57%	39 958	39
18.6.2009					1 030.00	0.00%	0	0
17.6.2009					1 030.00	0.00%	37 080	36
16.6.2009					1 030.00	-2.83%	168 930	164
15.6.2009
12.6.2009					1 060.00	+0.95%	7 420	7
11.6.2009					1 050.00	-0.19%	3 150	3
10.6.2009					1 052.00	-1.92%	40 928	39
9.6.2009					1 072.70	+2.06%	5 364	5
8.6.2009					1 051.00	0.00%	4 204	4
5.6.2009					1 051.00	0.00%	98 838	94
4.6.2009					1 051.10	+1.76%	0	0
3.6.2009					1 032.90	-2.55%	132 494	128
2.6.2009					1 060.00	-0.12%	133 572	126
1.6.2009					1 061.30	+0.73%	0	0
29.5.2009					1 053.60	+0.05%	0	0
28.5.2009					1 053.00	-1.83%	105 382	100
‹‹ First 60 ‹‹ First 20 Next 200 ›