|
Zentiva SA
2018 » 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 |
data | open | high | low | close | variatie | volum | valoare trz. | nr. trz. |
09.08.2018 |
3,2900 |
3,2900 |
3,2800 |
3,2800 |
0,31% |
1.317 |
4.326,41 |
3 |
08.08.2018 |
3,2700 |
3,2700 |
3,2700 |
3,2700 |
- |
1.335 |
4.365,45 |
4 |
07.08.2018 |
3,2700 |
3,2700 |
3,2700 |
3,2700 |
- |
666 |
2.177,82 |
2 |
06.08.2018 |
3,2700 |
3,2700 |
3,2700 |
3,2700 |
0,31% |
666 |
2.177,82 |
2 |
03.08.2018 |
3,2600 |
3,2600 |
3,2600 |
3,2600 |
- |
1.666 |
5.431,16 |
3 |
01.08.2018 |
3,2600 |
3,2600 |
3,2600 |
3,2600 |
- |
1.151 |
3.752,26 |
4 |
31.07.2018 |
3,2600 |
3,2600 |
3,2600 |
3,2600 |
0,31% |
651 |
2.122,26 |
1 |
30.07.2018 |
3,2600 |
3,2600 |
3,2500 |
3,2500 |
-4,69% |
1.998 |
6.500,05 |
3 |
02.07.2018 |
3,4100 |
3,4100 |
3,4100 |
3,4100 |
- |
1.983 |
6.762,03 |
4 |
29.06.2018 |
3,4300 |
3,4300 |
3,4100 |
3,4100 |
-0,58% |
1.332 |
4.544,12 |
4 |
28.06.2018 |
3,4200 |
3,4300 |
3,4200 |
3,4300 |
0,29% |
4.900 |
16.798,00 |
3 |
27.06.2018 |
3,4200 |
3,4200 |
3,4200 |
3,4200 |
0,29% |
679 |
2.322,18 |
3 |
25.06.2018 |
3,4200 |
3,5000 |
3,4100 |
3,4100 |
1,19% |
1.517 |
5.196,47 |
4 |
04.05.2018 |
3,5000 |
3,5000 |
3,3700 |
3,3700 |
-3,71% |
13.666 |
47.744,94 |
4 |
03.05.2018 |
3,3600 |
3,5000 |
3,3500 |
3,5000 |
4,17% |
18.934 |
65.441,22 |
13 |
02.05.2018 |
3,3700 |
3,3700 |
3,3600 |
3,3600 |
-0,30% |
2.093 |
7.047,94 |
5 |
30.04.2018 |
3,3800 |
3,3800 |
3,3700 |
3,3700 |
-0,30% |
2.998 |
10.119,01 |
4 |
27.04.2018 |
3,3800 |
3,3800 |
3,3800 |
3,3800 |
- |
666 |
2.251,08 |
1 |
26.04.2018 |
3,3900 |
3,3900 |
3,3800 |
3,3800 |
-0,59% |
3.315 |
11.209,70 |
6 |
25.04.2018 |
3,3800 |
3,4000 |
3,3800 |
3,4000 |
0,59% |
1.632 |
5.520,16 |
5 |
24.04.2018 |
3,3900 |
3,3900 |
3,3800 |
3,3800 |
-0,29% |
1.968 |
6.657,33 |
6 |
23.04.2018 |
3,4100 |
3,4100 |
3,3800 |
3,3900 |
-2,02% |
5.755 |
19.544,35 |
13 |
20.04.2018 |
3,4100 |
3,4600 |
3,4100 |
3,4600 |
1,76% |
1.000 |
3.426,70 |
3 |
19.04.2018 |
3,4000 |
3,4000 |
3,3900 |
3,4000 |
- |
3.315 |
11.268,04 |
8 |
18.04.2018 |
3,4600 |
3,4600 |
3,4000 |
3,4000 |
-2,02% |
1.983 |
6.742,44 |
5 |
17.04.2018 |
3,3300 |
3,4700 |
3,3300 |
3,4700 |
4,20% |
6.666 |
22.958,61 |
6 |
16.04.2018 |
3,3500 |
3,3500 |
3,2600 |
3,3300 |
- |
1.969 |
6.569,72 |
5 |
13.04.2018 |
3,3100 |
3,3300 |
3,3100 |
3,3300 |
1,22% |
2.361 |
7.835,49 |
3 |
12.04.2018 |
3,4000 |
3,4000 |
3,2900 |
3,2900 |
0,61% |
3.330 |
11.118,70 |
8 |
11.04.2018 |
3,2700 |
3,2700 |
3,2700 |
3,2700 |
0,31% |
333 |
1.088,91 |
1 |
10.04.2018 |
3,2600 |
3,2600 |
3,2500 |
3,2600 |
0,31% |
48.218.683 |
168.764.821,72 |
1.784 |
05.04.2018 |
3,2500 |
3,2500 |
3,2400 |
3,2500 |
0,93% |
767 |
2.492,24 |
3 |
04.04.2018 |
3,3000 |
3,3000 |
3,2100 |
3,2200 |
-6,67% |
2.901 |
9.347,32 |
7 |
03.04.2018 |
3,4000 |
3,4500 |
3,4000 |
3,4500 |
-0,29% |
2.404 |
8.194,65 |
4 |
02.04.2018 |
3,4600 |
3,4600 |
3,4500 |
3,4600 |
- |
17.784 |
61.504,32 |
27 |
30.03.2018 |
3,4600 |
3,4600 |
3,4600 |
3,4600 |
- |
18.379 |
63.591,34 |
25 |
29.03.2018 |
3,4600 |
3,4600 |
3,4600 |
3,4600 |
- |
26.375 |
91.257,50 |
39 |
28.03.2018 |
3,4500 |
3,4600 |
3,4500 |
3,4600 |
0,29% |
26.248 |
90.779,44 |
31 |
27.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
15.354 |
52.971,30 |
27 |
26.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
17.967 |
61.986,15 |
31 |
21.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
5.313 |
18.329,85 |
8 |
20.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
10.764 |
37.135,80 |
15 |
19.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
4.632 |
15.980,40 |
6 |
16.03.2018 |
3,4500 |
3,4700 |
3,4500 |
3,4500 |
- |
25.118 |
86.658,84 |
22 |
15.03.2018 |
3,4500 |
3,4600 |
3,4500 |
3,4500 |
- |
26.752 |
92.294,46 |
24 |
14.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
14.229 |
49.090,05 |
23 |
13.03.2018 |
3,4500 |
3,4600 |
3,4500 |
3,4500 |
- |
13.216 |
45.605,20 |
19 |
12.03.2018 |
3,4500 |
3,4600 |
3,4500 |
3,4500 |
-0,58% |
16.150 |
55.718,46 |
19 |
09.03.2018 |
3,4500 |
3,4700 |
3,4500 |
3,4700 |
0,58% |
8.928 |
30.807,60 |
14 |
08.03.2018 |
3,4500 |
3,4500 |
3,4500 |
3,4500 |
- |
7.284 |
25.129,80 |
11 |
07.03.2018 |
3,4500 |
3,4600 |
3,4500 |
3,4500 |
- |
9.140 |
31.536,25 |
14 |
06.03.2018 |
3,4400 |
3,4500 |
3,4400 |
3,4500 |
0,29% |
9.115 |
31.420,41 |
15 |
05.03.2018 |
3,4400 |
3,4400 |
3,4400 |
3,4400 |
- |
8.089 |
27.826,16 |
14 |
02.03.2018 |
3,4400 |
3,4400 |
3,4400 |
3,4400 |
- |
2.649 |
9.112,56 |
4 |
01.03.2018 |
3,4400 |
3,4400 |
3,4400 |
3,4400 |
- |
4.318 |
14.853,92 |
6 |
28.02.2018 |
3,4300 |
3,4400 |
3,4300 |
3,4400 |
0,58% |
3.807 |
13.069,37 |
9 |
26.02.2018 |
3,4300 |
3,4300 |
3,4200 |
3,4200 |
-0,29% |
2.664 |
9.120,19 |
6 |
23.02.2018 |
3,4400 |
3,4400 |
3,4300 |
3,4300 |
-0,29% |
2.067 |
7.090,81 |
3 |
22.02.2018 |
3,4500 |
3,4500 |
3,4400 |
3,4400 |
-0,29% |
1.332 |
4.588,17 |
4 |
21.02.2018 |
3,4200 |
3,4500 |
3,4200 |
3,4500 |
0,88% |
14.601 |
50.303,03 |
10 |
20.02.2018 |
3,4200 |
3,4200 |
3,4200 |
3,4200 |
-0,29% |
28.231 |
96.550,02 |
4 |
19.02.2018 |
3,4300 |
3,4400 |
3,4200 |
3,4300 |
0,29% |
25.014 |
85.561,97 |
12 |
16.02.2018 |
3,4200 |
3,4200 |
3,4200 |
3,4200 |
- |
12.101 |
41.385,42 |
5 |
15.02.2018 |
3,4300 |
3,4400 |
3,4200 |
3,4200 |
0,59% |
37.234 |
127.917,62 |
15 |
14.02.2018 |
3,4000 |
3,4000 |
3,4000 |
3,4000 |
-0,29% |
1.795 |
6.103,00 |
5 |
13.02.2018 |
3,4100 |
3,4100 |
3,4000 |
3,4100 |
0,29% |
4.425 |
15.082,59 |
6 |
12.02.2018 |
3,4000 |
3,4100 |
3,4000 |
3,4000 |
- |
4.000 |
13.614,00 |
5 |
09.02.2018 |
3,4000 |
3,4200 |
3,4000 |
3,4000 |
0,59% |
4.023 |
13.688,22 |
8 |
07.02.2018 |
3,3900 |
3,4000 |
3,3600 |
3,3800 |
1,50% |
2.868 |
9.671,23 |
8 |
06.02.2018 |
3,3100 |
3,3300 |
3,3100 |
3,3300 |
-1,48% |
20.756 |
68.743,15 |
12 |
05.02.2018 |
3,3800 |
3,3800 |
3,3800 |
3,3800 |
36,84% |
6.051 |
20.452,38 |
7 |
|
|