ZENTIVA N.V., The Prague Stock Exchange and RM-System - daily results
| 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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.3.2009 | 1 102.00 | -0.09% | 25 443 304 | 23 154 | 1 101.20 | +0.17% | 110 420 | 100 | ||||||
| 22.9.2004 | 570.10 | -0.73% | 26 054 802 | 45 578 | ||||||||||
| 30.12.2008 | 1 078.00 | +0.65% | 26 505 284 | 24 553 | ||||||||||
| 19.8.2008 | 1 082.00 | -0.46% | 26 834 843 | 24 842 | 1 075.90 | -0.51% | 0 | 0 | ||||||
| 26.1.2009 | 1 118.00 | -0.36% | 27 200 631 | 24 245 | 1 115.00 | -0.21% | 790 000 | 710 | ||||||
| 14.8.2008 | 1 079.00 | -0.28% | 27 661 324 | 25 662 | 1 072.70 | +0.17% | 231 738 | 216 | ||||||
| 7.8.2008 | 1 074.00 | 0.00% | 27 727 810 | 25 819 | 1 072.00 | +0.18% | 268 300 | 250 | ||||||
| 12.8.2008 | 1 081.00 | -0.28% | 29 102 679 | 27 004 | 1 071.50 | -0.15% | 0 | 0 | ||||||
| 21.1.2009 | 1 123.00 | -0.18% | 29 488 054 | 26 317 | 1 120.00 | +0.21% | 204 409 | 183 | ||||||
| 24.3.2009 | 1 152.00 | +0.09% | 30 110 802 | 26 173 | 1 142.00 | +0.35% | 1 162 883 | 1 014 | ||||||
| 15.12.2008 | 1 082.00 | -0.46% | 30 337 167 | 27 923 | 1 085.00 | +0.15% | 5 425 | 5 | ||||||
| 6.11.2008 | 1 096.00 | +0.09% | 30 849 114 | 28 206 | 1 084.90 | -0.09% | 74 886 | 69 | ||||||
| 30.7.2008 | 1 065.00 | 0.00% | 30 905 408 | 28 983 | 1 056.30 | +0.50% | 685 438 | 652 | ||||||
| 8.12.2008 | 1 093.00 | +3.60% | 30 927 628 | 28 740 | 1 079.00 | +3.27% | 315 412 | 293 | ||||||
| 20.8.2008 | 1 082.00 | 0.00% | 31 698 357 | 29 287 | 1 071.20 | -0.43% | 109 276 | 102 | ||||||
| 18.8.2008 | 1 087.00 | +0.74% | 31 809 216 | 29 306 | 1 081.50 | +0.63% | 1 083 773 | 1 002 | ||||||
| 22.10.2004 | 606.00 | -0.44% | 31 839 648 | 52 262 | ||||||||||
| 29.7.2008 | 1 065.00 | +0.09% | 31 913 458 | 30 070 | 1 051.00 | -0.13% | 160 803 | 153 | ||||||
| 23.5.2008 | 1 057.00 | -0.38% | 32 228 626 | 30 520 | 1 048.30 | -1.10% | 111 799 | 106 | ||||||
| 27.2.2009 | 1 087.00 | -1.54% | 32 370 399 | 29 699 | 1 080.10 | -1.09% | 381 402 | 352 | ||||||
| 4.4.2008 | 965.50 | -0.98% | 32 635 433 | 33 802 | 960.00 | -0.59% | 278 195 | 287 | ||||||
| 10.11.2008 | 1 098.00 | +0.18% | 33 104 863 | 30 101 | 1 094.50 | +0.41% | 714 718 | 652 | ||||||
| 20.1.2009 | 1 125.00 | +0.27% | 34 288 301 | 30 635 | 1 117.60 | +0.87% | 128 276 | 115 | ||||||
| 7.1.2009 | 1 115.00 | -0.18% | 34 597 694 | 31 007 | 1 118.00 | +0.62% | 390 228 | 351 | ||||||
| 21.8.2008 | 1 075.00 | -0.65% | 35 357 880 | 32 935 | 1 071.10 | 0.00% | 6 427 | 6 | ||||||
| 26.3.2009 | 1 151.00 | -0.17% | 35 661 221 | 30 992 | 1 141.70 | +0.05% | 292 279 | 256 | ||||||
| 25.2.2008 | 916.00 | +0.94% | 35 744 654 | 39 136 | 916.00 | -0.27% | 386 007 | 420 | ||||||
| 23.12.2004 | 712.50 | +0.07% | 36 107 908 | 50 695 | ||||||||||
| 12.10.2004 | 574.40 | -0.19% | 36 473 368 | 63 417 | ||||||||||
| 7.11.2008 | 1 096.00 | 0.00% | 36 903 965 | 33 673 | 1 090.00 | +0.47% | 487 164 | 447 | ||||||
| 28.8.2008 | 1 079.00 | -0.37% | 37 916 530 | 35 165 | 1 066.10 | -0.56% | 266 525 | 250 | ||||||
| 12.11.2008 | 1 097.00 | -0.09% | 38 359 476 | 34 942 | 1 092.00 | +0.02% | 169 519 | 155 | ||||||
| 27.11.2008 | 1 064.00 | +2.50% | 38 574 200 | 36 616 | 1 059.00 | +1.82% | 365 720 | 347 | ||||||
| 16.8.2004 | 524.80 | -0.10% | 38 953 918 | 74 185 | ||||||||||
| 31.7.2008 | 1 068.00 | +0.28% | 39 856 714 | 37 341 | 1 057.40 | +0.10% | 327 840 | 310 | ||||||
| 11.11.2008 | 1 098.00 | 0.00% | 39 922 524 | 36 443 | 1 091.70 | -0.25% | 613 910 | 562 | ||||||
| 7.7.2008 | 1 109.00 | -0.27% | 40 152 897 | 36 260 | 1 102.00 | 513 056 | 466 | |||||||
| 30.12.2004 | 757.60 | +0.62% | 40 405 521 | 53 642 | ||||||||||
| 18.1.2005 | 778.80 | -0.78% | 40 729 517 | 52 648 | ||||||||||
| 8.10.2004 | 576.80 | -0.40% | 41 132 552 | 71 036 | ||||||||||
| 5.11.2008 | 1 095.00 | -0.64% | 41 273 461 | 37 710 | 1 085.90 | -1.19% | 163 931 | 150 | ||||||
| 14.4.2008 | 941.10 | -0.41% | 41 975 766 | 44 550 | 935.00 | -0.54% | 147 211 | 158 | ||||||
| 26.2.2008 | 926.00 | +1.09% | 42 417 942 | 45 783 | 935.60 | +2.13% | 119 625 | 129 | ||||||
| 5.8.2004 | 534.50 | +1.14% | 42 933 834 | 80 594 | ||||||||||
| 4.6.2008 | 1 023.00 | -0.20% | 43 007 617 | 42 153 | 1 010.70 | -1.15% | 643 727 | 636 | ||||||
| 2.2.2009 | 1 126.00 | +0.81% | 43 302 196 | 38 685 | 1 121.40 | +0.66% | 87 438 | 78 | ||||||
| 19.1.2005 | 772.40 | -0.82% | 43 607 707 | 56 100 | ||||||||||
| 3.8.2004 | 529.00 | +1.34% | 43 781 233 | 82 640 | ||||||||||
| 19.11.2008 | 1 098.00 | +0.09% | 43 819 557 | 39 907 | 1 090.60 | -0.16% | 1 353 213 | 1 236 | ||||||
| 23.10.2008 | 1 076.00 | -0.92% | 44 162 349 | 40 900 | 1 078.00 | +0.08% | 243 794 | 227 | ||||||
| 10.12.2008 | 1 094.00 | +1.77% | 44 387 684 | 40 980 | 1 087.30 | +1.30% | 354 407 | 328 | ||||||
| 26.11.2008 | 1 038.00 | 0.00% | 44 481 386 | 42 985 | 1 040.00 | +2.46% | 52 010 | 50 | ||||||
| 7.4.2008 | 965.50 | 0.00% | 44 743 285 | 46 203 | 964.50 | +0.46% | 96 775 | 100 | ||||||
| 28.2.2008 | 920.40 | -0.60% | 45 125 319 | 48 591 | 919.60 | -0.15% | 190 340 | 205 | ||||||
| 14.1.2009 | 1 116.00 | -0.89% | 45 243 823 | 40 393 | 1 115.00 | 0.00% | 0 | 0 | ||||||
| 23.12.2008 | 1 077.00 | -1.19% | 45 583 189 | 42 222 | 1 068.00 | -1.59% | 6 530 | 6 | ||||||
| 16.4.2008 | 949.00 | -0.74% | 46 194 623 | 48 517 | 950.00 | +0.33% | 142 910 | 150 | ||||||
| 28.12.2004 | 732.00 | +1.23% | 47 851 084 | 65 565 | ||||||||||
| 21.9.2004 | 574.30 | -0.26% | 48 348 056 | 84 165 | ||||||||||
| 22.1.2009 | 1 118.00 | -0.45% | 48 479 101 | 43 369 | 1 106.30 | -1.22% | 426 246 | 382 | ||||||
| ||||||||||||||
