TATRA - Prague Stock Exchange price chart for year 2004

1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 Interactive
The Prague Sotck Exchange and RM-System - daily results - TATRA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
9.8.200429.00-3.33%78 5632 658
6.8.200430.00-6.83%9 021300
5.8.200432.20-8.00%49 6521 542
4.8.200435.000.00%00
3.8.200435.000.00%13 055373
2.8.200435.000.00%10 010286
30.7.200435.00+2.94%25 91974733.60+0.29%193 0285 692
29.7.200434.00-7.61%32 33495133.50-4.28%47 9591 434
28.7.200436.800.00%0035.00-1.68%106 7993 034
27.7.200436.800.00%0035.60+0.28%5 480154
26.7.200436.800.00%25 76070035.50+0.28%48 6201 284
23.7.200436.800.00%0035.40+0.28%88525
22.7.200436.800.00%0035.30-4.07%21 427607
21.7.200436.800.00%0036.80+2.22%00
20.7.200436.800.00%0036.00-2.70%19 482529
19.7.200436.800.00%0037.00-3.64%00
16.7.200436.800.00%0038.40+6.66%7 306190
15.7.200436.800.00%0036.00-6.49%33 562872
14.7.200436.800.00%0038.50-1.78%19 472506
13.7.200436.800.00%0039.20+1.81%00
12.7.200436.80-0.54%34 41694038.50+2.66%51 6071 352
9.7.200437.00+5.71%14 80040037.50+4.16%51 6051 405
8.7.200435.000.00%19 25055036.00+0.84%23 499656
7.7.200435.000.00%15 75045035.70-0.83%00
2.7.200435.000.00%0036.000.00%13 500375
1.7.200435.000.00%0036.00+2.56%15 708429
30.6.200435.000.00%0035.10-0.56%4 510133
29.6.200435.000.00%14 10540335.30-0.56%1 69448
28.6.200435.000.00%0035.50-6.57%26 118696
25.6.200435.000.00%0038.000.00%3 04080
24.6.200435.000.00%0038.00+1.06%38 9451 005
23.6.200435.000.00%0037.60+4.73%101 8242 736
22.6.200435.000.00%0035.90+3.75%00
21.6.200435.000.00%0034.60-0.57%3 11490
18.6.200435.000.00%0034.80+1.45%5 741165
17.6.200435.00+2.94%10 15029034.30+0.29%54 6081 588
16.6.200434.00-2.86%129 0853 80034.20-4.46%30 292860
15.6.200435.000.00%10 50030035.80+7.18%17 900500
14.6.200435.00-5.66%14 00040033.40-4.84%89 4552 592
11.6.200437.10-6.41%58 9461 55035.10-7.63%116 1713 147
10.6.200439.64+7.95%214 4465 52838.00+2.42%121 5253 131
9.6.200436.72+8.00%52 0711 43037.10+12.42%244 6466 711
8.6.200434.00-2.86%15 30045033.000.00%118 0783 481
7.6.200435.00-0.28%16 45047033.00-2.94%14 990450
4.6.200435.10-5.14%106 2003 00034.000.00%287 8878 624
3.6.200437.00-7.50%43 4241 15734.00-0.58%270 0908 015
2.6.200440.000.00%0034.20-5.26%270 2547 487
1.6.200440.00+2.56%11 72129936.10-7.43%190 5295 008
31.5.200439.000.00%0039.00-2.74%60 1381 504
28.5.200439.00-4.88%5461440.10+0.25%25 812640
27.5.200441.00-4.65%3 6498940.000.00%103 0602 578
26.5.200443.00-9.47%44 8991 04340.00-0.24%63 7601 570
25.5.200447.50-5.00%0040.10-6.74%33 322813
24.5.200450.000.00%0043.00-6.52%101 3312 295
21.5.200450.000.00%0046.00-0.21%28 658623
20.5.200450.000.00%0046.10-0.21%10 004217
19.5.200450.00-4.76%5001046.20+0.21%1 98743
18.5.200452.500.00%0046.10-3.95%17 048354
17.5.200452.500.00%0048.00+2.12%00
14.5.200452.500.00%0047.00-2.08%12 032256
13.5.200452.500.00%0048.00-3.80%00
12.5.200452.500.00%0049.90+2.88%10 422212
11.5.200452.50+2.94%98 4901 87648.50-3.00%37 354764
10.5.200451.00-1.41%2 5505050.00+3.09%1 90038
7.5.200451.73+8.00%4 6569048.50+3.85%224 9154 554
6.5.200447.90+0.86%14 17829646.70+2.86%97 9142 066
5.5.200447.49+4.14%18 99640045.400.00%7 065156
4.5.200445.600.00%0045.40-0.21%27 558607
3.5.200445.60-5.00%17 64738745.50+0.66%57 5651 260
30.4.200448.000.00%0045.20-1.73%30 326669
29.4.200448.000.00%0046.00-2.12%53 7061 168
28.4.200448.00-2.04%9602047.00+1.51%156 4373 202
27.4.200449.000.00%0046.300.00%156 6983 122
26.4.200449.000.00%0046.30+0.87%36 766788
23.4.200449.000.00%0045.90-1.07%96421
22.4.200449.000.00%0046.40-2.92%380 7547 656
21.4.200449.00+4.26%4 90010047.80+5.98%00
20.4.200447.000.00%0045.10-1.95%2 16248
19.4.200447.00+6.82%4 70010046.00+2.22%51 2781 116
16.4.200444.000.00%0045.00+2.27%15 759353
15.4.200444.000.00%4401044.00+2.56%30 113685
14.4.200444.00-6.38%5 67312742.90-6.73%79 0791 785
13.4.200447.00-2.08%6 58014046.00-0.43%25 222548
9.4.200448.000.00%0046.20+0.21%3 32672
8.4.200448.00-4.00%14 40030046.10-3.95%18 082382
7.4.200450.00+2.04%5 00010048.00+0.41%22 433465
6.4.200449.000.00%0047.80+0.42%89 1621 818
5.4.200449.000.00%0047.60-4.80%18 437375
2.4.200449.00+4.26%7 35015050.00+8.45%180 2503 605
1.4.200447.00+4.44%7 05015046.10-2.94%2 99765
31.3.200445.000.00%0047.500.00%72 8651 534
30.3.200445.000.00%0047.500.00%9 899209
29.3.200445.000.00%0047.50+2.37%108 6132 319
26.3.200445.00+2.27%22 35050046.40+5.45%21 077455
25.3.200444.00-5.48%22 00050044.00+2.80%303 9477 194
24.3.200446.55-5.00%0042.80-8.54%87 5572 000
23.3.200449.00-4.85%25 05050046.80-11.36%129 2842 717
22.3.200451.500.00%0052.80+3.52%4 00177
19.3.200451.500.00%0051.00-3.40%15 351301
18.3.200451.500.00%0052.80+0.18%11 160212
17.3.200451.500.00%0052.70+3.33%10 540200
16.3.200451.50-4.45%51 5001 00051.000.00%58 2991 141
15.3.200453.90+6.29%35 03065051.00-4.85%106 6442 072
12.3.200450.71+0.02%10 19320153.60-1.10%31 111584
11.3.200450.70-6.11%7611554.20+0.37%13 008240
10.3.200454.00+5.88%2 7005054.00-0.36%10 513195
9.3.200451.000.00%0054.20+0.37%13 106243
8.3.200451.000.00%0054.00+4.85%47 646885
5.3.200451.00-3.77%12 58524551.50+4.88%130 4142 502
4.3.200453.000.00%0049.10-7.00%151 3563 003
3.3.200453.00-1.49%10 60220052.80-0.37%40 225757
2.3.200453.80-4.08%81 2001 48653.00-3.63%228 7454 123
1.3.200456.09-0.73%136 7412 52955.00+5.76%290 2975 441
27.2.200456.50+8.65%83 9691 50052.00+5.05%133 0512 548
26.2.200452.00-6.39%29 95254249.50-11.29%312 9336 111
25.2.200455.55+13.37%241 6154 37555.80+9.84%586 10810 641
24.2.200449.00+8.89%49 0611 00050.80+5.39%37 135731
23.2.200445.000.00%111 6632 51848.20+9.79%555 71212 009
20.2.200445.000.00%0043.90+6.81%21 950500
19.2.200445.000.00%0041.10-0.96%9 787238
18.2.200445.000.00%0041.50+2.21%11 354276
17.2.200445.000.00%0040.60+0.24%16 037395
16.2.200445.00+0.02%44 9931 00040.50+0.99%21 365509
13.2.200444.99-0.02%18 22340540.10-2.43%62 1761 523
12.2.200445.000.00%0041.10-0.24%31 690759
11.2.200445.000.00%0041.200.00%10 215246
10.2.200445.000.00%0041.20-7.41%23 514570
9.2.200445.000.00%0044.50+5.95%88 6891 982
6.2.200445.000.00%0042.00-4.54%13 098300
5.2.200445.000.00%0044.00+4.76%00
4.2.200445.000.00%0042.000.00%26 334627
3.2.200445.000.00%0042.000.00%16 800400
2.2.200445.000.00%0042.00-2.32%4 200100
30.1.200445.00-10.00%67 5001 50043.00-4.44%34 234789
29.1.200450.000.00%0045.00+2.27%46 3001 040
28.1.200450.000.00%0044.00-4.34%219 8084 797
27.1.200450.00-3.85%1 0002046.00-5.73%69 9221 478
26.1.200452.000.00%0048.80-2.40%38 811772
23.1.200452.000.00%0050.00-4.76%109 9032 159
22.1.200452.00-5.45%88 7391 70752.50+8.69%257 6125 003
21.1.200455.00+10.22%6 44912048.30-0.20%126 5662 647
20.1.200449.90+10.89%47 19493748.40+10.00%110 5662 332
19.1.200445.00+13.38%22 50050044.00-0.45%231 1725 145
16.1.200439.69+5.00%0044.20+9.95%93 7042 120
15.1.200437.800.00%0040.20+9.23%67 3751 676
14.1.200437.80+5.00%28 02574936.80+5.44%145 7603 981
13.1.200436.000.00%0034.90+3.86%22 077634
12.1.200436.000.00%0033.60-3.72%5 966178
9.1.200436.000.00%0034.90+8.72%15 705450
8.1.200436.000.00%0032.10+0.62%5 051152
7.1.200436.000.00%0031.90+2.57%38312
6.1.200436.000.00%0031.10+0.32%2 60884
5.1.200436.000.00%0031.00+1.63%37212
31.12.200330.50+3.38%00
30.12.200336.000.00%1 8005029.50-6.94%99 9393 420
29.12.200336.000.00%0031.70-6.21%141 2754 420
23.12.200336.00-1.34%4 14011533.80-7.65%79 2502 251
22.12.200336.490.00%0036.60-3.17%22 219592
19.12.200336.490.00%0037.80+5.58%34 098921
18.12.200336.49+1.36%11 31231035.80-3.50%46 9491 265
17.12.200336.00+1.41%1 2603537.10+1.64%15 211410
16.12.200335.500.00%0036.50+8.63%24 420678
15.12.200335.50+4.01%11 36032033.60-6.40%20 882582
12.12.200334.130.00%0035.90+10.12%45 6441 274
11.12.200334.13+3.27%25 93976032.60+1.87%12 950377
10.12.200333.05-3.16%9 91530032.00-3.61%96030
9.12.200334.13-4.98%4 77814033.20+4.73%21 994683
8.12.200335.920.00%0031.70+7.45%17 467551
5.12.200335.92-5.00%0029.50-0.67%82 3402 750
4.12.200337.810.00%0029.70-10.00%356 55611 694
3.12.200337.81-5.00%0033.00-2.94%107 8773 270
2.12.200339.800.00%0034.00-1.73%110 7753 379
1.12.200339.800.00%0034.60-1.98%18 489538
28.11.200339.800.00%0035.30+6.96%112 5923 342
27.11.200339.800.00%0033.00-7.04%122 8593 692
26.11.200339.800.00%0035.50+7.57%155 7604 670
25.11.200339.800.00%0033.000.00%308 7189 355
24.11.200339.800.00%0033.00-0.30%69 3042 031
21.11.200339.80-2.93%9552433.10-8.05%369 63610 929
20.11.200341.000.00%0036.00-8.86%162 8254 512
19.11.200341.00+2.53%34 72784739.50-5.04%112 5962 815
18.11.200339.990.00%0041.60-0.95%12 143290
14.11.200339.990.00%0042.00+5.00%15 304362
13.11.200339.99-2.22%25 29765040.00+8.69%33 926853
12.11.200340.90+2.25%12 25030036.800.00%88324
11.11.200340.00-7.04%8 93522536.80+2.22%21 657589
10.11.200343.030.00%0036.00-5.26%120 1403 224
7.11.200343.030.00%0038.00+3.82%238 2366 610
6.11.200343.03-4.38%17 21240036.60-4.18%242 3706 612
5.11.200345.000.00%0038.20-7.50%73 3951 805
4.11.200345.00+12.50%16 20036041.30-14.13%32 642769
3.11.200340.000.00%0048.10+12.91%12 137265
31.10.200340.00-2.44%120 0003 00042.60-9.36%43 8501 000
30.10.200341.00-4.65%41 0001 00047.00+3.75%9 729207
29.10.200343.000.00%0045.30-0.65%2 89764
27.10.200343.00-4.44%129 0003 00045.60+1.33%4 45598
24.10.200345.000.00%0045.00-3.22%110 5932 443
23.10.200345.000.00%45 0001 00046.50-6.81%31 332665
22.10.200345.00-1.10%34 58576349.90+8.47%00
21.10.200345.50-3.19%36 12278146.00-2.95%144 5133 030
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec