TONAK A.S., Lo price, RM System
The Prague Sotck Exchange and RM-System - daily results - TONAK | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.12.2002 | 27.10 | 0.00% | 0 | 0 | ||||||||||
13.12.2002 | 27.10 | 0.00% | 0 | 0 | ||||||||||
12.12.2002 | 27.10 | 0.00% | 0 | 0 | ||||||||||
11.12.2002 | 27.10 | 0.00% | 0 | 0 | ||||||||||
10.12.2002 | 27.10 | 0.00% | 0 | 0 | ||||||||||
9.12.2002 | 27.10 | 0.00% | 0 | 0 | ||||||||||
6.12.2002 | 27.10 | +0.37% | 0 | 0 | ||||||||||
10.1.2003 | 27.10 | -9.06% | 0 | 0 | ||||||||||
7.1.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
6.1.2003 | 27.10 | +0.37% | 0 | 0 | ||||||||||
12.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
11.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
10.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
7.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
6.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
5.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
4.2.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
3.2.2003 | 27.10 | 0.00% | 596 | 22 | ||||||||||
31.1.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
30.1.2003 | 27.10 | 0.00% | 1 192 | 44 | ||||||||||
29.1.2003 | 27.10 | 0.00% | 0 | 0 | ||||||||||
28.1.2003 | 27.10 | +0.37% | 0 | 0 | ||||||||||
21.1.2002 | 25.19 | 0.00% | 0 | 0 | 27.10 | +4.63% | 0 | 0 | ||||||
3.8.2000 | 26.00 | 0.00% | 0 | 0 | 27.10 | +1.11% | 2 710 | 100 | ||||||
12.11.1999 | 26.03 | 0.00% | 0 | 0 | 27.10 | +2.65% | 2 791 | 103 | ||||||
15.9.1999 | 27.46 | 0.00% | 0 | 0 | 27.20 | -0.72% | 0 | 0 | ||||||
21.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.20 | -9.03% | 816 | 30 | ||||||
19.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.20 | 0.00% | 4 080 | 150 | ||||||
18.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.20 | +0.74% | 8 143 | 291 | ||||||
21.6.2001 | 23.20 | 0.00% | 0 | 0 | 27.20 | 0.00% | 598 | 22 | ||||||
20.6.2001 | 23.20 | 0.00% | 0 | 0 | 27.20 | +1.87% | 0 | 0 | ||||||
16.1.2003 | 27.20 | 0.00% | 0 | 0 | ||||||||||
15.1.2003 | 27.20 | 0.00% | 0 | 0 | ||||||||||
14.1.2003 | 27.20 | 0.00% | 0 | 0 | ||||||||||
13.1.2003 | 27.20 | +0.36% | 0 | 0 | ||||||||||
24.1.2003 | 27.30 | 0.00% | 0 | 0 | ||||||||||
23.1.2003 | 27.30 | 0.00% | 0 | 0 | ||||||||||
22.1.2003 | 27.30 | 0.00% | 0 | 0 | ||||||||||
21.1.2003 | 27.30 | 0.00% | 2 075 | 76 | ||||||||||
20.1.2003 | 27.30 | 0.00% | 0 | 0 | ||||||||||
17.1.2003 | 27.30 | +0.36% | 1 092 | 40 | ||||||||||
28.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.30 | +1.11% | 5 563 | 204 | ||||||
25.10.1999 | 27.39 | 0.00% | 0 | 0 | 27.30 | -5.86% | 3 128 | 114 | ||||||
14.9.1999 | 27.46 | -4.98% | 2 197 | 80 | 27.40 | +4.98% | 0 | 0 | ||||||
22.6.2001 | 23.20 | 0.00% | 0 | 0 | 27.40 | +0.73% | 1 206 | 44 | ||||||
10.4.2001 | 38.51 | 0.00% | 0 | 0 | 27.50 | -9.83% | 5 956 | 212 | ||||||
26.10.1999 | 27.39 | 0.00% | 0 | 0 | 27.50 | +0.73% | 0 | 0 | ||||||
29.10.1999 | 27.39 | 0.00% | 0 | 0 | 27.50 | -1.07% | 0 | 0 | ||||||
29.5.2001 | 28.34 | -4.99% | 0 | 0 | 27.60 | 0.00% | 0 | 0 | ||||||
28.5.2001 | 29.83 | -4.96% | 0 | 0 | 27.60 | -4.82% | 0 | 0 | ||||||
5.4.2001 | 38.51 | 0.00% | 0 | 0 | 27.70 | -1.07% | 0 | 0 | ||||||
11.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.70 | +4.52% | 1 219 | 44 | ||||||
11.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.70 | +9.92% | 2 770 | 100 | ||||||
27.10.1999 | 27.39 | 0.00% | 0 | 0 | 27.80 | +1.09% | 3 058 | 110 | ||||||
23.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 1 112 | 40 | ||||||
22.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 1 529 | 55 | ||||||
19.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 0 | 0 | ||||||
18.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 0 | 0 | ||||||
17.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 0 | 0 | ||||||
16.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 0 | 0 | ||||||
15.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | 0.00% | 0 | 0 | ||||||
12.7.2002 | 25.19 | 0.00% | 0 | 0 | 27.80 | +0.36% | 2 335 | 84 | ||||||
12.6.2002 | 25.19 | 0.00% | 0 | 0 | 27.90 | -9.70% | 5 042 | 176 | ||||||
26.6.2002 | 25.19 | 0.00% | 0 | 0 | 27.90 | -0.71% | 3 277 | 117 | ||||||
12.4.2001 | 38.51 | 0.00% | 0 | 0 | 27.90 | +9.84% | 0 | 0 | ||||||
7.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.90 | 0.00% | 0 | 0 | ||||||
4.7.2000 | 26.00 | 0.00% | 0 | 0 | 27.90 | -9.70% | 0 | 0 | ||||||
12.7.2000 | 26.00 | 0.00% | 0 | 0 | 28.00 | +1.08% | 0 | 0 | ||||||
12.6.2000 | 26.00 | 0.00% | 0 | 0 | 28.00 | -6.35% | 1 848 | 66 | ||||||
28.3.2000 | 24.30 | 0.00% | 0 | 0 | 28.00 | -0.70% | 0 | 0 | ||||||
14.2.2000 | 29.63 | 0.00% | 0 | 0 | 28.00 | -9.67% | 0 | 0 | ||||||
30.8.2000 | 26.00 | 0.00% | 0 | 0 | 28.00 | +6.46% | 1 848 | 66 | ||||||
20.10.1999 | 27.39 | 0.00% | 0 | 0 | 28.00 | +4.47% | 11 536 | 412 | ||||||
24.9.1999 | 27.46 | 0.00% | 0 | 0 | 28.00 | +3.70% | 0 | 0 | ||||||
29.9.1999 | 27.46 | 0.00% | 0 | 0 | 28.00 | -5.72% | 17 057 | 620 | ||||||
9.9.1999 | 32.02 | 0.00% | 0 | 0 | 28.00 | -12.50% | 1 484 | 53 | ||||||
7.6.1999 | 31.50 | +5.00% | 31 500 | 1 000 | 28.00 | -6.66% | 4 547 | 158 | ||||||
29.4.1999 | 34.00 | 0.00% | 0 | 0 | 28.00 | -9.67% | 13 790 | 475 | ||||||
4.4.2001 | 38.51 | 0.00% | 0 | 0 | 28.00 | +12.44% | 5 600 | 200 | ||||||
28.3.2001 | 38.51 | 0.00% | 0 | 0 | 28.00 | -2.43% | 16 161 | 572 | ||||||
5.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.00 | +8.10% | 56 242 | 2 009 | ||||||
13.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.00 | +0.35% | 0 | 0 | ||||||
27.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.00 | +0.35% | 0 | 0 | ||||||
11.11.2002 | 28.00 | -3.44% | 0 | 0 | ||||||||||
20.11.2002 | 28.00 | 0.00% | 0 | 0 | ||||||||||
19.11.2002 | 28.00 | 0.00% | 0 | 0 | ||||||||||
18.11.2002 | 28.00 | 0.00% | 616 | 22 | ||||||||||
15.11.2002 | 28.00 | 0.00% | 3 080 | 110 | ||||||||||
14.11.2002 | 28.00 | -3.44% | 0 | 0 | ||||||||||
17.7.2003 | 28.00 | +6.46% | 0 | 0 | ||||||||||
27.6.2003 | 28.00 | 0.00% | 0 | 0 | ||||||||||
26.6.2003 | 28.00 | 0.00% | 2 464 | 88 | ||||||||||
25.6.2003 | 28.00 | -3.44% | 0 | 0 | ||||||||||
25.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 1 236 | 44 | ||||||
24.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 0 | 0 | ||||||
21.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 0 | 0 | ||||||
20.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 0 | 0 | ||||||
19.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 1 236 | 44 | ||||||
18.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 0 | 0 | ||||||
17.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | 0.00% | 0 | 0 | ||||||
14.6.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | +0.35% | 0 | 0 | ||||||
19.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.10 | -2.09% | 1 236 | 44 | ||||||
17.5.1999 | 29.50 | -4.83% | 14 750 | 500 | 28.10 | -3.43% | 618 | 22 | ||||||
5.5.1999 | 32.50 | 0.00% | 163 | 5 | 28.10 | -1.40% | 618 | 22 | ||||||
3.5.1999 | 32.50 | -4.41% | 32 500 | 1 000 | 28.10 | 0.00% | 0 | 0 | ||||||
30.4.1999 | 34.00 | 0.00% | 0 | 0 | 28.10 | +0.35% | 2 248 | 80 | ||||||
28.5.1999 | 29.50 | 0.00% | 0 | 0 | 28.10 | -8.16% | 2 593 | 88 | ||||||
25.9.2000 | 26.00 | 0.00% | 0 | 0 | 28.10 | -5.06% | 7 427 | 253 | ||||||
16.8.2000 | 26.00 | 0.00% | 0 | 0 | 28.20 | -5.68% | 3 109 | 110 | ||||||
27.3.2000 | 24.30 | 0.00% | 0 | 0 | 28.20 | +16.52% | 2 820 | 100 | ||||||
6.6.2000 | 26.00 | 0.00% | 0 | 0 | 28.20 | +9.30% | 0 | 0 | ||||||
26.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | 0.00% | 1 241 | 44 | ||||||
25.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | 0.00% | 931 | 33 | ||||||
22.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | -1.05% | 0 | 0 | ||||||
12.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | -6.00% | 100 779 | 3 118 | ||||||
20.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | +0.35% | 0 | 0 | ||||||
15.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | -0.70% | 1 241 | 44 | ||||||
25.7.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | 0.00% | 0 | 0 | ||||||
24.7.2002 | 25.19 | 0.00% | 0 | 0 | 28.20 | +1.43% | 0 | 0 | ||||||
29.7.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | 0.00% | 0 | 0 | ||||||
26.7.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | +0.35% | 0 | 0 | ||||||
1.11.2002 | 28.30 | -0.35% | 2 830 | 100 | ||||||||||
19.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | 0.00% | 934 | 33 | ||||||
18.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | +0.35% | 0 | 0 | ||||||
13.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | -0.35% | 113 | 4 | ||||||
5.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | 0.00% | 1 245 | 44 | ||||||
4.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | 0.00% | 4 358 | 154 | ||||||
1.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | 0.00% | 0 | 0 | ||||||
28.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.30 | -8.70% | 0 | 0 | ||||||
24.8.2000 | 26.00 | 0.00% | 0 | 0 | 28.30 | -2.41% | 1 770 | 62 | ||||||
14.8.2000 | 26.00 | 0.00% | 0 | 0 | 28.30 | 0.00% | 0 | 0 | ||||||
11.8.2000 | 26.00 | 0.00% | 0 | 0 | 28.30 | +5.59% | 0 | 0 | ||||||
13.7.2000 | 26.00 | 0.00% | 0 | 0 | 28.40 | +1.42% | 0 | 0 | ||||||
12.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.40 | 0.00% | 312 | 11 | ||||||
11.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.40 | 0.00% | 0 | 0 | ||||||
8.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.40 | -0.35% | 937 | 33 | ||||||
6.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.40 | +0.35% | 1 250 | 44 | ||||||
14.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.40 | +0.35% | 0 | 0 | ||||||
31.10.2002 | 28.40 | -2.73% | 2 187 | 77 | ||||||||||
25.10.2002 | 28.40 | -5.33% | 7 270 | 256 | ||||||||||
15.10.2002 | 28.50 | -4.36% | 0 | 0 | ||||||||||
8.1.2003 | 28.50 | +5.16% | 0 | 0 | ||||||||||
2.9.2002 | 28.50 | +7.14% | 0 | 0 | ||||||||||
2.8.2002 | 25.19 | 0.00% | 0 | 0 | 28.50 | 0.00% | 0 | 0 | ||||||
1.8.2002 | 25.19 | 0.00% | 0 | 0 | 28.50 | 0.00% | 0 | 0 | ||||||
31.7.2002 | 25.19 | 0.00% | 0 | 0 | 28.50 | 0.00% | 0 | 0 | ||||||
30.7.2002 | 25.19 | 0.00% | 0 | 0 | 28.50 | +0.70% | 0 | 0 | ||||||
7.3.2002 | 25.19 | 0.00% | 0 | 0 | 28.50 | +0.35% | 0 | 0 | ||||||
21.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.50 | +1.06% | 0 | 0 | ||||||
28.1.2000 | 21.08 | 0.00% | 0 | 0 | 28.50 | +9.61% | 12 540 | 440 | ||||||
4.5.1999 | 32.50 | 0.00% | 0 | 0 | 28.50 | +1.42% | 1 909 | 66 | ||||||
9.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.60 | 0.00% | 2 374 | 83 | ||||||
8.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.60 | 0.00% | 4 233 | 148 | ||||||
5.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.60 | -9.77% | 629 | 22 | ||||||
30.4.2001 | 38.51 | 0.00% | 0 | 0 | 28.60 | -4.66% | 8 239 | 280 | ||||||
12.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.60 | -8.91% | 2 517 | 88 | ||||||
5.8.2002 | 25.19 | 0.00% | 0 | 0 | 28.60 | +0.35% | 429 | 15 | ||||||
7.8.2002 | 25.19 | 0.00% | 0 | 0 | 28.70 | 0.00% | 3 157 | 110 | ||||||
6.8.2002 | 25.19 | 0.00% | 0 | 0 | 28.70 | +0.34% | 4 736 | 165 | ||||||
25.9.2002 | 28.70 | +9.96% | 0 | 0 | ||||||||||
27.3.2001 | 38.51 | 0.00% | 0 | 0 | 28.70 | -8.88% | 0 | 0 | ||||||
18.2.2002 | 25.19 | 0.00% | 0 | 0 | 28.70 | -7.41% | 0 | 0 | ||||||
9.10.2000 | 26.00 | 0.00% | 0 | 0 | 28.70 | -1.03% | 1 896 | 66 | ||||||
26.9.2000 | 26.00 | 0.00% | 0 | 0 | 28.70 | +2.13% | 0 | 0 | ||||||
26.9.2002 | 28.80 | +0.34% | 2 534 | 88 | ||||||||||
25.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.90 | 0.00% | 1 792 | 62 | ||||||
24.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.90 | -0.68% | 1 156 | 40 | ||||||
29.10.2001 | 34.23 | 0.00% | 0 | 0 | 28.90 | -3.66% | 0 | 0 | ||||||
27.9.2000 | 26.00 | 0.00% | 0 | 0 | 28.90 | +0.69% | 0 | 0 | ||||||
10.10.2000 | 26.00 | 0.00% | 0 | 0 | 28.90 | +0.69% | 0 | 0 | ||||||
31.10.2000 | 28.58 | +4.99% | 0 | 0 | 29.00 | -6.45% | 13 101 | 429 | ||||||
6.10.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | 0.00% | 2 726 | 94 | ||||||
5.10.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | 0.00% | 1 276 | 44 | ||||||
4.10.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | -6.45% | 34 424 | 1 153 | ||||||
23.8.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | -3.33% | 609 | 21 | ||||||
21.8.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | 0.00% | 1 914 | 66 | ||||||
18.8.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | -3.33% | 319 | 11 | ||||||
12.9.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | -4.91% | 957 | 33 | ||||||
8.9.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | 0.00% | 638 | 22 | ||||||
7.9.2000 | 26.00 | 0.00% | 0 | 0 | 29.00 | +9.84% | 638 | 22 | ||||||
26.4.1999 | 34.00 | 0.00% | 0 | 0 | 29.00 | -6.45% | 1 595 | 55 | ||||||
29.3.1999 | 34.10 | 0.00% | 0 | 0 | 29.00 | -6.45% | 2 320 | 80 | ||||||
7.9.1999 | 32.02 | 0.00% | 0 | 0 | 29.00 | -9.65% | 6 714 | 216 | ||||||
22.10.1999 | 27.39 | 0.00% | 0 | 0 | 29.00 | 0.00% | 1 595 | 55 | ||||||
21.10.1999 | 27.39 | 0.00% | 0 | 0 | 29.00 | +3.57% | 580 | 20 | ||||||
22.10.2001 | 34.23 | 0.00% | 0 | 0 | 29.00 | 0.00% | 3 956 | 138 | ||||||
19.10.2001 | 34.23 | 0.00% | 0 | 0 | 29.00 | -0.34% | 1 820 | 63 | ||||||
21.3.2001 | 38.51 | 0.00% | 0 | 0 | 29.00 | -9.65% | 0 | 0 | ||||||
25.5.2001 | 31.39 | -4.99% | 0 | 0 | 29.00 | 0.00% | 0 | 0 | ||||||
24.5.2001 | 33.04 | -4.97% | 0 | 0 | 29.00 | 0.00% | 0 | 0 | ||||||
23.5.2001 | 34.77 | -4.97% | 0 | 0 | 29.00 | +9.43% | 0 | 0 | ||||||
16.10.2001 | 34.23 | 0.00% | 0 | 0 | 29.00 | -3.65% | 638 | 22 | ||||||
13.11.2002 | 29.00 | +11.53% | 40 938 | 1 420 | ||||||||||
8.11.2002 | 29.00 | 0.00% | 0 | 0 | ||||||||||
7.11.2002 | 29.00 | 0.00% | 0 | 0 | ||||||||||
6.11.2002 | 29.00 | 0.00% | 0 | 0 | ||||||||||
5.11.2002 | 29.00 | 0.00% | 2 842 | 98 | ||||||||||
4.11.2002 | 29.00 | +2.47% | 12 826 | 443 | ||||||||||
8.8.2002 | 25.19 | 0.00% | 0 | 0 | 29.00 | +1.04% | 0 | 0 | ||||||
24.6.2003 | 29.00 | 0.00% | 2 987 | 103 | ||||||||||
|