ZENTIVA N.V., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - ZENTIVA | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
8.1.2008 | 924.50 | -0.48% | 203 349 862 | 219 872 | 922.70 | -0.60% | 982 020 | 1 058 | ||||||
29.2.2008 | 914.00 | -0.70% | 143 251 834 | 157 157 | 914.00 | -0.60% | 585 584 | 642 | ||||||
2.1.2008 | 970.00 | -0.21% | 71 476 476 | 73 924 | 970.00 | -0.61% | 546 038 | 564 | ||||||
11.12.2007 | 946.60 | -0.31% | 196 114 146 | 207 288 | 951.10 | -0.64% | 714 765 | 754 | ||||||
10.4.2008 | 940.60 | -0.94% | 67 612 312 | 71 502 | 935.80 | -0.65% | 348 402 | 370 | ||||||
17.12.2007 | 917.60 | -1.79% | 147 077 152 | 159 585 | 929.10 | -0.68% | 768 653 | 840 | ||||||
2.10.2009 | 975.10 | -0.70% | 291 907 | 298 | ||||||||||
28.1.2008 | 816.00 | -2.23% | 155 380 225 | 189 449 | 829.00 | -0.71% | 1 257 837 | 1 529 | ||||||
10.2.2009 | 1 131.00 | -0.70% | 184 288 115 | 162 790 | 1 123.50 | -0.72% | 1 447 315 | 1 282 | ||||||
24.2.2009 | 1 088.00 | -1.36% | 59 882 643 | 54 728 | 1 087.50 | -0.72% | 271 333 | 249 | ||||||
22.2.2008 | 907.50 | -0.44% | 73 758 931 | 81 381 | 918.50 | -0.79% | 1 844 696 | 2 022 | ||||||
8.10.2007 | 1 186.00 | -0.50% | 358 579 936 | 302 164 | 1 188.00 | -0.80% | 8 593 268 | 7 183 | ||||||
25.1.2008 | 834.60 | -0.02% | 252 933 059 | 300 716 | 835.00 | -0.83% | 2 864 920 | 3 386 | ||||||
23.1.2008 | 815.80 | -1.47% | 706 236 670 | 849 220 | 819.00 | -0.84% | 2 306 469 | 2 788 | ||||||
9.4.2008 | 949.50 | +0.74% | 111 189 397 | 118 014 | 942.00 | -0.84% | 353 817 | 376 | ||||||
10.3.2008 | 808.00 | -0.43% | 148 704 788 | 186 100 | 810.00 | -0.85% | 710 770 | 889 | ||||||
25.9.2008 | 1 144.00 | -0.44% | 9 497 201 | 8 302 | 1 132.10 | -0.86% | 1 025 103 | 902 | ||||||
17.10.2007 | 1 174.00 | -0.59% | 322 541 548 | 274 446 | 1 177.00 | -0.87% | 4 075 505 | 3 450 | ||||||
27.10.2008 | 1 055.00 | -0.66% | 85 648 888 | 81 358 | 1 050.00 | -0.87% | 1 276 493 | 1 223 | ||||||
3.7.2009 | 1 012.10 | -0.87% | 60 779 | 60 | ||||||||||
29.10.2009 | 971.10 | -0.90% | 19 422 | 20 | ||||||||||
17.3.2008 | 886.50 | -1.23% | 135 372 093 | 154 691 | 876.20 | -0.90% | 2 587 910 | 2 996 | ||||||
29.11.2007 | 948.50 | -0.37% | 133 312 061 | 139 143 | 949.00 | -0.96% | 1 570 732 | 1 628 | ||||||
20.2.2008 | 928.00 | -1.69% | 90 127 663 | 97 592 | 940.70 | -0.97% | 1 065 123 | 1 145 | ||||||
22.10.2008 | 1 086.00 | -0.28% | 82 517 417 | 76 136 | 1 077.10 | -0.97% | 218 813 | 203 | ||||||
15.10.2009 | 989.00 | -1.00% | 0 | 0 | ||||||||||
3.10.2008 | 1 130.00 | -0.53% | 83 785 592 | 73 884 | 1 118.50 | -1.01% | 283 529 | 253 | ||||||
13.8.2009 | 970.00 | -1.02% | 80 652 | 83 | ||||||||||
21.12.2007 | 988.50 | -0.20% | 350 265 264 | 356 447 | 976.00 | -1.03% | 1 109 519 | 1 130 | ||||||
24.7.2009 | 980.80 | -1.04% | 193 865 | 200 | ||||||||||
16.10.2007 | 1 181.00 | -1.09% | 198 876 769 | 167 929 | 1 187.40 | -1.05% | 8 713 531 | 7 318 | ||||||
15.7.2009 | 1 001.00 | -1.08% | 251 368 | 251 | ||||||||||
27.2.2009 | 1 087.00 | -1.54% | 32 370 399 | 29 699 | 1 080.10 | -1.09% | 381 402 | 352 | ||||||
23.5.2008 | 1 057.00 | -0.38% | 32 228 626 | 30 520 | 1 048.30 | -1.10% | 111 799 | 106 | ||||||
27.5.2008 | 1 044.00 | -0.95% | 154 192 133 | 146 022 | 1 037.00 | -1.14% | 695 205 | 660 | ||||||
16.11.2007 | 923.50 | -1.65% | 209 769 786 | 226 001 | 929.90 | -1.14% | 2 913 249 | 3 120 | ||||||
4.6.2008 | 1 023.00 | -0.20% | 43 007 617 | 42 153 | 1 010.70 | -1.15% | 643 727 | 636 | ||||||
25.3.2008 | 945.50 | -1.05% | 144 912 287 | 150 523 | 932.30 | -1.15% | 1 754 496 | 1 820 | ||||||
16.12.2008 | 1 070.00 | -1.11% | 96 233 810 | 90 584 | 1 072.20 | -1.17% | 0 | 0 | ||||||
22.5.2009 | 1 053.20 | -1.17% | 5 266 | 5 | ||||||||||
18.5.2009 | 1 050.00 | -1.18% | 147 333 | 140 | ||||||||||
5.11.2008 | 1 095.00 | -0.64% | 41 273 461 | 37 710 | 1 085.90 | -1.19% | 163 931 | 150 | ||||||
22.1.2009 | 1 118.00 | -0.45% | 48 479 101 | 43 369 | 1 106.30 | -1.22% | 426 246 | 382 | ||||||
7.3.2008 | 811.50 | -0.81% | 181 064 828 | 223 367 | 817.00 | -1.22% | 1 691 880 | 2 067 | ||||||
8.1.2009 | 1 108.00 | -0.63% | 22 453 513 | 20 284 | 1 104.10 | -1.24% | 773 410 | 700 | ||||||
16.1.2009 | 1 121.00 | +0.27% | 75 037 493 | 67 033 | 1 105.10 | -1.24% | 99 593 | 90 | ||||||
4.12.2008 | 1 056.00 | -1.49% | 22 411 464 | 21 125 | 1 059.60 | -1.24% | 46 755 | 44 | ||||||
4.8.2008 | 1 062.00 | -0.38% | 136 737 410 | 127 626 | 1 050.70 | -1.25% | 128 695 | 121 | ||||||
16.1.2008 | 897.60 | -1.09% | 304 378 057 | 342 979 | 893.30 | -1.29% | 2 656 709 | 2 984 | ||||||
23.9.2009 | 980.00 | -1.30% | 109 802 | 112 | ||||||||||
11.7.2008 | 1 119.00 | -0.97% | 67 723 724 | 60 553 | 1 108.20 | -1.31% | 730 637 | 655 | ||||||
4.2.2009 | 1 121.00 | -1.15% | 112 234 887 | 99 718 | 1 115.00 | -1.32% | 122 796 | 110 | ||||||
28.11.2008 | 1 063.00 | -0.09% | 82 663 521 | 77 850 | 1 044.60 | -1.35% | 1 045 | 1 | ||||||
6.11.2007 | 993.10 | -1.09% | 138 607 048 | 138 763 | 1 003.20 | -1.35% | 5 854 551 | 5 818 | ||||||
4.12.2007 | 949.50 | -1.00% | 105 293 641 | 110 872 | 952.00 | -1.37% | 3 455 366 | 3 615 | ||||||
5.12.2008 | 1 055.00 | -0.09% | 54 535 129 | 51 934 | 1 044.80 | -1.39% | 58 590 | 56 | ||||||
29.9.2008 | 1 126.00 | -0.79% | 115 962 858 | 102 877 | 1 117.10 | -1.40% | 646 058 | 577 | ||||||
6.3.2008 | 818.10 | -1.26% | 131 112 311 | 160 578 | 827.10 | -1.40% | 1 784 734 | 2 165 | ||||||
15.1.2008 | 907.50 | -0.87% | 226 396 075 | 246 795 | 905.00 | -1.41% | 585 980 | 641 | ||||||
20.10.2009 | 976.00 | -1.41% | 49 790 | 51 | ||||||||||
2.10.2007 | 1 164.00 | -0.34% | 636 137 782 | 547 372 | 1 165.70 | -1.45% | 8 794 701 | 7 526 | ||||||
7.1.2008 | 929.00 | -1.75% | 207 825 166 | 222 918 | 928.30 | -1.49% | 905 267 | 973 | ||||||
12.5.2008 | 1 014.00 | -1.46% | 90 731 858 | 89 176 | 1 005.00 | -1.49% | 1 637 579 | 1 613 | ||||||
8.4.2008 | 942.50 | -2.38% | 99 807 550 | 105 731 | 950.00 | -1.50% | 569 912 | 603 | ||||||
22.12.2009 | 950.50 | -1.50% | 34 624 | 36 | ||||||||||
8.11.2007 | 919.60 | -2.99% | 1 129 201 130 | 1 218 175 | 940.00 | -1.51% | 5 223 953 | 5 632 | ||||||
11.2.2008 | 909.50 | -2.84% | 113 948 763 | 123 830 | 918.00 | -1.53% | 1 009 369 | 1 086 | ||||||
16.2.2009 | 1 128.00 | -1.14% | 216 296 279 | 191 783 | 1 115.00 | -1.53% | 59 682 | 53 | ||||||
6.10.2008 | 1 110.00 | -1.77% | 51 071 894 | 45 673 | 1 101.20 | -1.54% | 520 808 | 468 | ||||||
2.6.2008 | 1 028.00 | -0.68% | 71 630 645 | 69 560 | 1 016.10 | -1.54% | 122 504 | 119 | ||||||
12.6.2008 | 1 024.00 | 0.00% | 25 441 002 | 24 955 | 1 009.20 | -1.54% | 386 766 | 382 | ||||||
27.2.2008 | 926.00 | 0.00% | 11 168 885 | 12 064 | 921.00 | -1.56% | 276 625 | 300 | ||||||
21.2.2008 | 911.50 | -1.78% | 72 038 323 | 77 728 | 925.90 | -1.57% | 1 145 491 | 1 237 | ||||||
23.12.2008 | 1 077.00 | -1.19% | 45 583 189 | 42 222 | 1 068.00 | -1.59% | 6 530 | 6 | ||||||
9.11.2007 | 917.00 | -0.28% | 1 041 967 214 | 1 122 899 | 924.70 | -1.62% | 5 904 259 | 6 334 | ||||||
21.4.2008 | 914.00 | -1.24% | 54 071 134 | 58 842 | 919.20 | -1.70% | 701 520 | 761 | ||||||
18.2.2009 | 1 095.00 | -2.93% | 284 574 256 | 258 993 | 1 096.00 | -1.70% | 382 215 | 351 | ||||||
24.10.2008 | 1 062.00 | -1.30% | 91 028 293 | 85 544 | 1 059.30 | -1.73% | 1 548 766 | 1 461 | ||||||
16.7.2008 | 1 117.00 | -0.62% | 223 359 287 | 200 947 | 1 097.50 | -1.74% | 1 490 446 | 1 355 | ||||||
15.12.2009 | 924.20 | -1.78% | 145 165 | 157 | ||||||||||
22.12.2008 | 1 090.00 | -0.18% | 74 267 841 | 67 922 | 1 085.30 | -1.79% | 0 | 0 | ||||||
23.4.2008 | 871.50 | +0.35% | 169 279 927 | 196 353 | 867.50 | -1.79% | 1 524 168 | 1 758 | ||||||
28.5.2009 | 1 053.00 | -1.83% | 105 382 | 100 | ||||||||||
21.1.2008 | 889.00 | -2.15% | 297 137 118 | 332 117 | 890.00 | -1.87% | 786 445 | 880 | ||||||
24.7.2008 | 1 065.00 | -0.47% | 268 399 058 | 252 316 | 1 048.90 | -1.88% | 343 827 | 326 | ||||||
20.2.2009 | 1 110.00 | -1.60% | 539 235 164 | 483 455 | 1 103.50 | -1.91% | 2 217 224 | 1 982 | ||||||
10.6.2009 | 1 052.00 | -1.92% | 40 928 | 39 | ||||||||||
4.8.2009 | 980.70 | -1.93% | 161 359 | 165 | ||||||||||
15.4.2009 | 1 124.00 | -1.75% | 11 634 802 | 10 267 | 1 116.00 | -1.93% | 111 600 | 100 | ||||||
13.5.2009 | 1 053.70 | -1.98% | 154 069 | 145 | ||||||||||
24.8.2009 | 980.20 | -1.98% | 4 901 | 5 | ||||||||||
5.2.2008 | 985.50 | -2.04% | 297 800 655 | 293 655 | 980.00 | -2.00% | 5 547 872 | 5 502 | ||||||
15.11.2007 | 939.00 | -1.93% | 183 702 118 | 194 709 | 940.70 | -2.01% | 2 688 458 | 2 837 | ||||||
9.1.2008 | 909.50 | -1.62% | 251 401 978 | 276 503 | 902.40 | -2.20% | 1 871 517 | 2 058 | ||||||
6.5.2008 | 987.00 | -1.89% | 242 661 643 | 243 062 | 974.90 | -2.21% | 2 260 636 | 2 282 | ||||||
26.11.2009 | 968.10 | -2.21% | 8 713 | 9 | ||||||||||
11.9.2008 | 1 025.00 | -2.19% | 126 235 196 | 123 165 | 1 012.50 | -2.23% | 480 426 | 472 | ||||||
21.11.2007 | 906.20 | -1.77% | 151 849 750 | 166 733 | 905.00 | -2.29% | 2 292 204 | 2 510 | ||||||
28.12.2007 | 972.00 | -2.07% | 210 663 673 | 215 943 | 976.00 | -2.35% | 2 347 044 | 2 394 | ||||||
18.8.2009 | 971.50 | -2.36% | 57 319 | 59 | ||||||||||
3.4.2008 | 975.10 | -1.16% | 131 978 574 | 135 983 | 965.70 | -2.41% | 1 165 340 | 1 200 | ||||||
14.12.2009 | 941.00 | -2.48% | 4 705 | 5 | ||||||||||
3.6.2009 | 1 032.90 | -2.55% | 132 494 | 128 | ||||||||||
28.12.2009 | 950.50 | -2.57% | 951 | 1 | ||||||||||
4.3.2008 | 846.00 | -3.38% | 145 386 634 | 168 692 | 862.00 | -2.62% | 2 083 050 | 2 410 | ||||||
5.3.2008 | 828.50 | -2.07% | 82 981 834 | 98 544 | 838.90 | -2.67% | 1 629 036 | 1 919 | ||||||
8.10.2008 | 1 065.00 | -3.36% | 244 521 906 | 226 746 | 1 054.20 | -2.82% | 1 827 735 | 1 702 | ||||||
16.6.2009 | 1 030.00 | -2.83% | 168 930 | 164 | ||||||||||
20.6.2008 | 1 125.00 | -2.34% | 529 266 178 | 460 523 | 1 112.70 | -2.96% | 2 012 159 | 1 746 | ||||||
6.2.2008 | 942.00 | -4.41% | 461 722 049 | 490 774 | 950.10 | -3.05% | 3 122 478 | 3 305 | ||||||
10.9.2009 | 963.50 | -3.06% | 43 533 | 45 | ||||||||||
30.9.2009 | 982.00 | -3.06% | 982 | 1 | ||||||||||
28.5.2008 | 1 013.00 | -2.97% | 576 260 680 | 567 791 | 1 005.00 | -3.08% | 1 654 603 | 1 629 | ||||||
9.11.2009 | 967.10 | -3.09% | 241 745 | 250 | ||||||||||
16.5.2008 | 1 015.00 | -2.12% | 371 575 578 | 367 679 | 1 000.30 | -3.13% | 1 807 720 | 1 790 | ||||||
4.1.2008 | 945.50 | -1.97% | 131 106 630 | 137 603 | 942.40 | -3.14% | 1 233 986 | 1 294 | ||||||
3.3.2008 | 875.60 | -4.20% | 129 524 621 | 146 509 | 885.20 | -3.15% | 3 030 959 | 3 400 | ||||||
15.2.2008 | 935.60 | -3.25% | 103 864 936 | 110 734 | 947.10 | -3.18% | 1 420 684 | 1 496 | ||||||
16.10.2008 | 1 074.00 | -2.63% | 214 814 590 | 200 617 | 1 061.10 | -3.21% | 712 070 | 666 | ||||||
1.12.2009 | 965.10 | -3.28% | 13 511 | 14 | ||||||||||
22.10.2007 | 1 129.00 | -3.34% | 443 097 922 | 391 665 | 1 139.00 | -3.35% | 14 231 640 | 12 453 | ||||||
7.2.2008 | 932.50 | -1.01% | 372 245 834 | 405 324 | 918.00 | -3.37% | 2 868 051 | 3 114 | ||||||
1.9.2009 | 966.00 | -3.39% | 197 935 | 203 | ||||||||||
14.9.2009 | 960.20 | -3.40% | 4 801 | 5 | ||||||||||
17.4.2008 | 929.50 | -2.05% | 116 947 016 | 125 106 | 915.50 | -3.63% | 655 357 | 700 | ||||||
25.11.2008 | 1 038.00 | -0.95% | 109 458 092 | 107 029 | 1 015.00 | -3.64% | 228 270 | 219 | ||||||
10.9.2008 | 1 048.00 | -2.33% | 86 685 694 | 81 744 | 1 035.60 | -3.77% | 697 473 | 664 | ||||||
22.4.2008 | 868.50 | -4.98% | 236 290 608 | 269 356 | 883.40 | -3.89% | 1 581 828 | 1 790 | ||||||
10.10.2008 | 1 045.00 | -3.86% | 332 185 888 | 323 150 | 1 034.80 | -3.96% | 996 462 | 966 | ||||||
21.11.2008 | 1 065.00 | -1.57% | 164 769 790 | 158 062 | 1 043.50 | -4.00% | 120 547 | 112 | ||||||
12.12.2007 | 905.50 | -4.34% | 522 904 633 | 568 815 | 909.10 | -4.41% | 2 615 572 | 2 837 | ||||||
22.7.2008 | 1 077.00 | -4.44% | 4 109 258 202 | 3 838 600 | 1 069.20 | -4.45% | 1 781 215 | 1 628 | ||||||
7.11.2007 | 947.90 | -4.55% | 1 062 313 205 | 1 111 400 | 954.50 | -4.85% | 13 579 730 | 13 990 | ||||||
31.10.2007 | 997.60 | -3.80% | 521 689 249 | 515 162 | 1 006.30 | -5.17% | 17 140 803 | 16 821 | ||||||
5.5.2009 | 1 056.00 | -5.20% | 118 754 | 112 | ||||||||||
25.6.2009 | 1 000.00 | -5.21% | 262 468 | 259 | ||||||||||
27.4.2009 | 1 067.00 | -1.02% | 51 766 029 | 48 601 | 1 050.00 | -5.83% | 47 843 | 44 | ||||||
25.6.2008 | 1 132.00 | -0.44% | 147 896 773 | 130 221 | 1 044.00 | -7.18% | 675 156 | 605 | ||||||
22.1.2008 | 828.00 | -6.86% | 378 978 498 | 441 906 | 826.00 | -7.19% | 4 183 773 | 4 843 | ||||||
23.9.2008 | 1 148.00 | -0.35% | 1 232 022 761 | 1 071 257 | 1 048.70 | -7.64% | 529 560 | 467 | ||||||
27.6.2008 | 1 117.00 | -1.15% | 130 598 251 | 116 477 | 1 025.20 | -8.12% | 1 224 379 | 1 106 | ||||||
30.10.2007 | 1 037.00 | -11.82% | 2 872 176 223 | 2 824 639 | 1 061.20 | -10.32% | 6 883 293 | 6 156 | ||||||
|
Údaje o firmách, ZENTIVA
Zpravodajství k akcii ZENTIVA
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Zlepšuje se poptávka po černém zlatě? Rozhodující je hospodářský růst
Tomáš Cverna, XTB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky