TATRA, A.S., The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.10.2012 | 79.10 | -0.50% | 2 610 | 33 | ||||||||||
19.8.2002 | 55.06 | 0.00% | 0 | 0 | 43.20 | -1.81% | 2 616 | 60 | ||||||
7.8.2000 | 75.12 | 0.00% | 0 | 0 | 70.90 | -4.95% | 2 627 | 35 | ||||||
9.10.2003 | 43.11 | 0.00% | 0 | 0 | 47.20 | 0.00% | 2 643 | 56 | ||||||
8.3.2002 | 48.00 | 0.00% | 0 | 0 | 40.10 | +1.26% | 2 647 | 66 | ||||||
6.10.2000 | 71.55 | 0.00% | 0 | 0 | 73.60 | +0.27% | 2 650 | 36 | ||||||
10.5.2002 | 42.50 | 0.00% | 850 | 20 | 42.20 | -0.70% | 2 659 | 63 | ||||||
27.11.2002 | 37.00 | 0.00% | 0 | 0 | 38.10 | +0.26% | 2 667 | 70 | ||||||
10.2.2009 | 89.90 | 0.00% | 2 698 | 30 | ||||||||||
8.11.1999 | 57.00 | 0.00% | 0 | 0 | 58.00 | -6.45% | 2 704 | 47 | ||||||
6.9.2000 | 77.77 | 0.00% | 0 | 0 | 82.70 | -0.36% | 2 729 | 33 | ||||||
3.3.1999 | 40.13 | -4.99% | 0 | 0 | 32.00 | 0.00% | 2 752 | 86 | ||||||
3.10.2002 | 37.40 | 0.00% | 0 | 0 | 42.10 | 0.00% | 2 753 | 66 | ||||||
26.5.2006 | 106.00 | +3.92% | 2 756 | 26 | ||||||||||
22.5.2001 | 56.30 | 0.00% | 0 | 0 | 54.00 | +1.88% | 2 783 | 52 | ||||||
5.3.2003 | 43.00 | -3.15% | 49 880 | 1 160 | 40.00 | 0.00% | 2 800 | 70 | ||||||
22.9.2010 | 140.00 | 0.00% | 2 800 | 20 | ||||||||||
7.7.1995 | 64.00 | +8.00% | 2 806 | 37 | ||||||||||
27.7.2012 | 85.00 | 0.00% | 2 806 | 33 | ||||||||||
3.6.2003 | 40.00 | 0.00% | 0 | 0 | 39.00 | 0.00% | 2 808 | 72 | ||||||
12.6.1998 | 62.50 | -4.49% | 14 000 | 224 | 61.50 | -3.21% | 2 812 | 47 | ||||||
23.10.2001 | 37.00 | 0.00% | 0 | 0 | 35.20 | -0.56% | 2 826 | 80 | ||||||
8.6.2010 | 132.50 | -7.85% | 2 830 | 21 | ||||||||||
9.5.2001 | 58.65 | 0.00% | 0 | 0 | 59.00 | +1.02% | 2 832 | 48 | ||||||
18.11.1999 | 57.50 | 0.00% | 0 | 0 | 53.40 | -1.11% | 2 835 | 53 | ||||||
17.7.1995 | 84.43 | +4.99% | 22 712 | 269 | 89.00 | +6.00% | 2 838 | 32 | ||||||
27.7.1999 | 56.89 | -0.01% | 57 | 1 | 51.60 | 0.00% | 2 838 | 55 | ||||||
5.12.1997 | 69.10 | +1.61% | 20 385 | 295 | 68.00 | -6.16% | 2 849 | 42 | ||||||
16.7.2001 | 47.60 | 0.00% | 0 | 0 | 48.00 | -4.00% | 2 880 | 60 | ||||||
19.6.2002 | 42.00 | 0.00% | 0 | 0 | 53.80 | -1.82% | 2 889 | 54 | ||||||
29.10.2003 | 43.00 | 0.00% | 0 | 0 | 45.30 | -0.65% | 2 897 | 64 | ||||||
26.2.2001 | 73.50 | +5.00% | 17 640 | 240 | 69.60 | +5.13% | 2 898 | 41 | ||||||
4.8.2005 | 76.40 | +9.45% | 2 908 | 38 | ||||||||||
23.3.2006 | 97.50 | -2.50% | 2 925 | 30 | ||||||||||
4.7.2000 | 71.55 | 0.00% | 0 | 0 | 66.50 | -0.89% | 2 932 | 44 | ||||||
6.6.2000 | 61.00 | 0.00% | 0 | 0 | 64.10 | -0.77% | 2 949 | 46 | ||||||
31.7.2001 | 50.00 | 0.00% | 0 | 0 | 43.70 | -10.08% | 2 954 | 63 | ||||||
14.10.2003 | 47.00 | +9.02% | 9 400 | 200 | 47.50 | +0.42% | 2 961 | 62 | ||||||
9.7.2012 | 83.00 | -5.46% | 2 988 | 36 | ||||||||||
16.10.2001 | 37.00 | 0.00% | 0 | 0 | 40.00 | -7.83% | 2 991 | 75 | ||||||
11.6.2010 | 140.00 | -2.43% | 2 996 | 22 | ||||||||||
1.4.2004 | 47.00 | +4.44% | 7 050 | 150 | 46.10 | -2.94% | 2 997 | 65 | ||||||
12.7.2006 | 115.50 | 0.00% | 3 003 | 26 | ||||||||||
15.10.1998 | 51.00 | +2.00% | 15 861 | 311 | 51.80 | +0.09% | 3 004 | 58 | ||||||
7.8.1997 | 76.00 | -1.29% | 18 620 | 245 | 79.00 | +3.82% | 3 016 | 40 | ||||||
11.8.2000 | 75.50 | 0.00% | 0 | 0 | 79.50 | +6.00% | 3 030 | 40 | ||||||
25.6.2004 | 35.00 | 0.00% | 0 | 0 | 38.00 | 0.00% | 3 040 | 80 | ||||||
18.9.2001 | 39.85 | -4.98% | 0 | 0 | 44.10 | +5.50% | 3 043 | 69 | ||||||
2.1.2006 | 127.00 | -3.05% | 3 048 | 24 | ||||||||||
3.7.2006 | 109.80 | +2.90% | 3 055 | 29 | ||||||||||
19.10.1998 | 53.55 | +5.00% | 16 065 | 300 | 53.00 | +1.55% | 3 063 | 58 | ||||||
14.5.2002 | 43.00 | +2.38% | 150 000 | 3 500 | 43.50 | +1.16% | 3 083 | 71 | ||||||
15.11.1999 | 57.50 | 0.00% | 0 | 0 | 53.50 | +0.18% | 3 094 | 53 | ||||||
19.7.2011 | 129.00 | -0.46% | 3 096 | 24 | ||||||||||
21.6.2004 | 35.00 | 0.00% | 0 | 0 | 34.60 | -0.57% | 3 114 | 90 | ||||||
28.3.2011 | 125.10 | -3.69% | 3 137 | 25 | ||||||||||
14.1.2002 | 36.96 | 0.00% | 0 | 0 | 39.00 | +6.84% | 3 146 | 83 | ||||||
25.4.2003 | 40.00 | 0.00% | 0 | 0 | 39.00 | 0.00% | 3 159 | 81 | ||||||
8.10.2003 | 43.11 | 0.00% | 0 | 0 | 47.20 | +0.21% | 3 161 | 67 | ||||||
17.7.2001 | 47.60 | 0.00% | 0 | 0 | 48.00 | 0.00% | 3 168 | 66 | ||||||
3.9.2001 | 49.50 | 0.00% | 0 | 0 | 49.50 | 0.00% | 3 191 | 65 | ||||||
11.10.1996 | 138.00 | -4.75% | 42 090 | 305 | 135.00 | -3.87% | 3 196 | 24 | ||||||
25.10.2002 | 37.40 | 0.00% | 0 | 0 | 39.30 | -1.75% | 3 223 | 82 | ||||||
11.12.2008 | 124.80 | -6.09% | 3 226 | 26 | ||||||||||
27.10.1998 | 53.00 | +0.95% | 636 | 12 | 55.00 | -5.96% | 3 226 | 59 | ||||||
10.4.2002 | 44.65 | 0.00% | 0 | 0 | 43.00 | +1.65% | 3 249 | 74 | ||||||
7.9.2001 | 49.00 | +4.45% | 980 | 20 | 46.50 | +0.64% | 3 251 | 70 | ||||||
27.5.2002 | 42.00 | 0.00% | 0 | 0 | 42.50 | 0.00% | 3 260 | 77 | ||||||
30.3.2006 | 109.30 | +0.92% | 3 279 | 30 | ||||||||||
17.1.2011 | 136.80 | -0.14% | 3 283 | 24 | ||||||||||
8.1.2009 | 113.00 | -1.31% | 3 303 | 29 | ||||||||||
8.11.2001 | 37.00 | 0.00% | 0 | 0 | 46.80 | +6.36% | 3 323 | 71 | ||||||
9.4.2004 | 48.00 | 0.00% | 0 | 0 | 46.20 | +0.21% | 3 326 | 72 | ||||||
10.4.2012 | 101.00 | 0.00% | 3 333 | 33 | ||||||||||
4.2.1999 | 54.15 | 0.00% | 0 | 0 | 50.50 | -0.98% | 3 357 | 66 | ||||||
3.11.2011 | 120.00 | 0.00% | 3 360 | 28 | ||||||||||
24.9.2001 | 35.00 | 0.00% | 0 | 0 | 48.40 | +7.55% | 3 388 | 70 | ||||||
30.1.2003 | 38.00 | 0.00% | 0 | 0 | 40.00 | 0.00% | 3 400 | 85 | ||||||
26.6.2012 | 85.00 | +4.80% | 3 400 | 40 | ||||||||||
23.9.2002 | 41.30 | -12.54% | 4 791 | 116 | 43.70 | -3.95% | 3 409 | 78 | ||||||
8.7.2009 | 110.00 | -3.50% | 3 410 | 31 | ||||||||||
3.4.2002 | 47.00 | 0.00% | 0 | 0 | 42.20 | -2.54% | 3 435 | 81 | ||||||
12.2.2002 | 48.00 | 0.00% | 0 | 0 | 54.10 | -0.36% | 3 439 | 65 | ||||||
20.10.2010 | 128.00 | +0.39% | 3 449 | 27 | ||||||||||
28.12.1998 | 48.55 | 0.00% | 0 | 0 | 49.00 | +8.88% | 3 480 | 72 | ||||||
29.9.2003 | 43.11 | -12.57% | 776 | 18 | 49.10 | -3.91% | 3 486 | 71 | ||||||
11.7.1995 | 69.48 | +4.98% | 45 648 | 657 | 75.00 | -6.00% | 3 488 | 45 | ||||||
28.3.2002 | 46.00 | -4.17% | 2 438 | 53 | 45.10 | +0.22% | 3 521 | 78 | ||||||
13.9.2001 | 46.46 | -4.98% | 0 | 0 | 41.80 | -1.87% | 3 526 | 84 | ||||||
2.8.2002 | 61.00 | 0.00% | 0 | 0 | 45.80 | -4.38% | 3 527 | 77 | ||||||
4.9.2006 | 101.00 | -9.82% | 3 535 | 35 | ||||||||||
2.10.2001 | 37.00 | 0.00% | 0 | 0 | 36.60 | +2.52% | 3 542 | 97 | ||||||
18.10.2001 | 37.00 | 0.00% | 0 | 0 | 36.10 | -7.43% | 3 545 | 98 | ||||||
28.6.2012 | 85.00 | 0.00% | 3 564 | 43 | ||||||||||
11.5.2000 | 65.50 | 0.00% | 0 | 0 | 66.00 | 0.00% | 3 565 | 54 | ||||||
21.4.2009 | 96.00 | 0.00% | 3 576 | 36 | ||||||||||
10.8.2001 | 63.28 | 0.00% | 0 | 0 | 49.60 | +9.73% | 3 591 | 77 | ||||||
25.5.2001 | 56.30 | 0.00% | 0 | 0 | 60.00 | +6.76% | 3 600 | 60 | ||||||
10.10.2011 | 120.00 | 0.00% | 3 600 | 30 | ||||||||||
10.1.2002 | 35.20 | 0.00% | 0 | 0 | 35.40 | -1.93% | 3 640 | 99 | ||||||
11.11.1998 | 60.00 | 0.00% | 0 | 0 | 57.90 | -8.61% | 3 648 | 63 | ||||||
7.7.2011 | 131.30 | -0.15% | 3 676 | 28 | ||||||||||
18.4.2000 | 61.10 | -4.99% | 1 222 | 20 | 70.00 | +7.69% | 3 684 | 54 | ||||||
12.7.2011 | 133.90 | +1.98% | 3 684 | 28 | ||||||||||
27.9.2000 | 74.86 | +4.99% | 0 | 0 | 75.30 | -0.26% | 3 703 | 49 | ||||||
2.10.2000 | 74.86 | 0.00% | 0 | 0 | 74.30 | -0.93% | 3 703 | 50 | ||||||
8.1.1997 | 115.00 | +3.13% | 42 550 | 370 | 109.90 | -3.15% | 3 719 | 32 | ||||||
9.5.2002 | 42.50 | 0.00% | 0 | 0 | 42.50 | -1.16% | 3 734 | 90 | ||||||
26.6.1998 | 66.00 | +0.15% | 17 754 | 269 | 63.00 | -4.30% | 3 757 | 61 | ||||||
13.8.2003 | 40.00 | 0.00% | 1 200 | 30 | 41.40 | +0.97% | 3 767 | 91 | ||||||
14.3.2003 | 43.00 | 0.00% | 0 | 0 | 42.00 | +5.00% | 3 780 | 90 | ||||||
11.4.2001 | 55.30 | +2.40% | 7 189 | 130 | 63.00 | 0.00% | 3 780 | 60 | ||||||
14.2.2002 | 48.00 | 0.00% | 0 | 0 | 49.10 | -3.72% | 3 782 | 74 | ||||||
25.11.1998 | 57.50 | +4.54% | 17 250 | 300 | 56.10 | +0.74% | 3 792 | 67 | ||||||
10.8.1999 | 60.00 | +2.21% | 1 500 | 25 | 52.20 | -12.12% | 3 807 | 73 | ||||||
13.12.2002 | 37.00 | 0.00% | 0 | 0 | 37.50 | +0.80% | 3 817 | 102 | ||||||
14.3.2011 | 127.60 | -4.06% | 3 828 | 30 | ||||||||||
1.4.2003 | 38.10 | 0.00% | 0 | 0 | 38.30 | -4.72% | 3 830 | 100 | ||||||
25.1.2011 | 137.20 | +0.14% | 3 842 | 28 | ||||||||||
6.12.2012 | 77.00 | 0.00% | 3 850 | 50 | ||||||||||
13.7.2009 | 107.00 | -1.83% | 3 858 | 36 | ||||||||||
15.2.2006 | 113.50 | -5.41% | 3 859 | 34 | ||||||||||
27.8.2001 | 50.00 | 0.00% | 0 | 0 | 47.30 | +2.38% | 3 860 | 82 | ||||||
9.11.2009 | 161.00 | -0.61% | 3 864 | 24 | ||||||||||
27.9.2001 | 68.20 | 0.00% | 0 | 0 | 39.50 | -1.49% | 3 877 | 98 | ||||||
25.2.1999 | 42.24 | 0.00% | 0 | 0 | 38.00 | -0.52% | 3 877 | 102 | ||||||
18.7.2006 | 118.00 | +2.16% | 3 894 | 33 | ||||||||||
10.5.2000 | 65.50 | 0.00% | 0 | 0 | 66.00 | +4.76% | 3 912 | 60 | ||||||
31.3.2009 | 87.00 | +2.11% | 3 915 | 45 | ||||||||||
29.8.2000 | 79.00 | 0.00% | 0 | 0 | 76.80 | +0.26% | 3 917 | 51 | ||||||
1.8.2003 | 39.80 | 0.00% | 0 | 0 | 40.00 | -4.98% | 3 920 | 98 | ||||||
1.3.1999 | 42.24 | 0.00% | 0 | 0 | 34.00 | -2.85% | 3 924 | 115 | ||||||
14.8.2001 | 63.00 | 0.00% | 0 | 0 | 47.30 | -0.83% | 3 932 | 77 | ||||||
11.7.1997 | 74.81 | +4.99% | 39 949 | 534 | 72.50 | 3 938 | 55 | |||||||
27.4.2011 | 133.90 | +3.00% | 3 943 | 30 | ||||||||||
5.1.2012 | 116.00 | -0.08% | 3 944 | 34 | ||||||||||
9.2.2001 | 70.00 | -1.68% | 980 | 14 | 72.00 | -3.74% | 3 946 | 54 | ||||||
10.2.2012 | 116.30 | 0.00% | 3 954 | 34 | ||||||||||
6.5.1999 | 60.69 | +5.00% | 18 207 | 300 | 61.00 | +1.66% | 3 962 | 66 | ||||||
24.5.2001 | 56.30 | 0.00% | 0 | 0 | 56.20 | +2.18% | 3 971 | 71 | ||||||
17.9.2009 | 125.00 | +0.80% | 3 994 | 32 | ||||||||||
17.4.2003 | 42.00 | 0.00% | 0 | 0 | 43.00 | +4.87% | 3 999 | 93 | ||||||
8.11.2011 | 118.00 | +0.85% | 4 001 | 34 | ||||||||||
22.3.2004 | 51.50 | 0.00% | 0 | 0 | 52.80 | +3.52% | 4 001 | 77 | ||||||
18.9.2006 | 117.70 | 0.00% | 4 002 | 34 | ||||||||||
10.9.2012 | 80.00 | -2.55% | 4 003 | 50 | ||||||||||
17.8.2001 | 56.86 | -4.99% | 0 | 0 | 48.10 | 0.00% | 4 003 | 82 | ||||||
16.6.2000 | 75.00 | 0.00% | 0 | 0 | 74.70 | +0.13% | 4 009 | 51 | ||||||
9.1.2003 | 37.00 | 0.00% | 0 | 0 | 41.80 | +1.45% | 4 013 | 96 | ||||||
7.9.2000 | 77.77 | 0.00% | 0 | 0 | 82.60 | -0.12% | 4 013 | 49 | ||||||
19.11.1998 | 53.20 | 0.00% | 0 | 0 | 57.00 | -3.72% | 4 017 | 73 | ||||||
4.11.1999 | 56.00 | 0.00% | 0 | 0 | 55.90 | +0.90% | 4 017 | 71 | ||||||
5.8.1999 | 58.80 | +5.00% | 14 700 | 250 | 56.00 | +3.70% | 4 029 | 73 | ||||||
19.6.2000 | 75.00 | 0.00% | 0 | 0 | 75.00 | +0.40% | 4 036 | 54 | ||||||
24.11.2011 | 112.70 | -3.92% | 4 042 | 36 | ||||||||||
16.2.2010 | 134.40 | -2.60% | 4 049 | 30 | ||||||||||
22.11.2012 | 81.30 | +5.58% | 4 065 | 50 | ||||||||||
8.10.2012 | 81.40 | +2.90% | 4 070 | 50 | ||||||||||
24.7.1998 | 64.10 | +0.15% | 321 | 5 | 63.50 | -0.52% | 4 070 | 63 | ||||||
23.2.2001 | 70.00 | 0.00% | 0 | 0 | 66.20 | -4.88% | 4 108 | 61 | ||||||
29.6.1998 | 66.00 | 0.00% | 48 180 | 730 | 64.20 | +3.16% | 4 130 | 65 | ||||||
9.12.1999 | 45.92 | -4.98% | 1 378 | 30 | 47.50 | +2.59% | 4 133 | 87 | ||||||
1.3.2010 | 138.30 | +2.44% | 4 149 | 30 | ||||||||||
17.5.2002 | 42.00 | 0.00% | 0 | 0 | 43.50 | +2.11% | 4 150 | 95 | ||||||
21.5.2002 | 42.00 | 0.00% | 0 | 0 | 42.60 | -2.73% | 4 156 | 96 | ||||||
15.8.2012 | 83.40 | 0.00% | 4 170 | 50 | ||||||||||
2.6.1999 | 57.90 | +3.44% | 1 274 | 22 | 55.10 | +0.18% | 4 188 | 76 | ||||||
11.4.2002 | 44.65 | 0.00% | 0 | 0 | 43.00 | 0.00% | 4 195 | 95 | ||||||
20.2.2003 | 44.40 | 0.00% | 0 | 0 | 40.00 | 0.00% | 4 200 | 105 | ||||||
2.2.2004 | 45.00 | 0.00% | 0 | 0 | 42.00 | -2.32% | 4 200 | 100 | ||||||
21.11.2008 | 150.00 | -3.90% | 4 200 | 28 | ||||||||||
31.3.1999 | 50.00 | 0.00% | 0 | 0 | 48.00 | -7.51% | 4 202 | 89 | ||||||
28.9.1998 | 63.20 | 0.00% | 5 056 | 80 | 64.00 | +0.77% | 4 204 | 66 | ||||||
25.10.2001 | 37.00 | 0.00% | 0 | 0 | 38.60 | +1.57% | 4 207 | 111 | ||||||
7.8.1995 | 95.65 | -4.35% | 15 687 | 164 | 92.00 | +1.00% | 4 224 | 45 | ||||||
26.2.2009 | 85.00 | +0.95% | 4 250 | 50 | ||||||||||
18.2.1999 | 44.46 | -5.00% | 800 | 18 | 48.00 | +7.86% | 4 250 | 95 | ||||||
6.1.2003 | 37.00 | 0.00% | 0 | 0 | 40.60 | +0.74% | 4 263 | 105 | ||||||
26.10.2009 | 169.60 | -1.96% | 4 291 | 25 | ||||||||||
28.7.2009 | 113.20 | -2.41% | 4 331 | 38 | ||||||||||
15.3.1999 | 34.33 | +4.98% | 0 | 0 | 34.30 | -4.72% | 4 334 | 121 | ||||||
13.1.1999 | 46.06 | -4.99% | 23 030 | 500 | 46.20 | -7.41% | 4 341 | 94 | ||||||
21.12.1998 | 48.55 | 0.00% | 0 | 0 | 45.10 | -7.39% | 4 368 | 95 | ||||||
27.9.2002 | 37.40 | 0.00% | 0 | 0 | 44.30 | +0.68% | 4 377 | 100 | ||||||
2.3.2001 | 74.00 | 0.00% | 0 | 0 | 66.60 | -4.85% | 4 380 | 67 | ||||||
2.8.2000 | 75.12 | +4.98% | 2 254 | 30 | 73.10 | -1.87% | 4 386 | 60 | ||||||
4.8.2010 | 142.90 | +4.30% | 4 390 | 32 | ||||||||||
28.7.2000 | 71.55 | 0.00% | 0 | 0 | 74.70 | -3.36% | 4 400 | 59 | ||||||
8.3.2000 | 74.00 | -2.63% | 7 548 | 102 | 80.00 | +8.69% | 4 400 | 55 | ||||||
6.8.2012 | 88.00 | 0.00% | 4 400 | 50 | ||||||||||
15.1.2001 | 59.85 | 0.00% | 0 | 0 | 66.60 | -0.74% | 4 420 | 66 | ||||||
5.8.2008 | 275.20 | 0.00% | 4 422 | 16 | ||||||||||
3.7.2001 | 47.60 | 0.00% | 0 | 0 | 50.10 | +0.20% | 4 430 | 89 | ||||||
14.7.1999 | 55.00 | 0.00% | 0 | 0 | 55.00 | +5.76% | 4 435 | 84 | ||||||
22.10.2001 | 37.00 | 0.00% | 0 | 0 | 35.40 | -1.66% | 4 449 | 125 | ||||||
11.12.2002 | 37.00 | 0.00% | 0 | 0 | 37.40 | +0.53% | 4 451 | 119 | ||||||
27.10.2003 | 43.00 | -4.44% | 129 000 | 3 000 | 45.60 | +1.33% | 4 455 | 98 | ||||||
13.7.1998 | 63.90 | -1.54% | 6 390 | 100 | 63.10 | -1.40% | 4 479 | 71 | ||||||
9.1.2002 | 35.20 | 0.00% | 0 | 0 | 36.10 | +0.27% | 4 480 | 115 | ||||||
28.6.1995 | 81.23 | -4.99% | 31 517 | 388 | 85.00 | -3.00% | 4 485 | 57 | ||||||
|