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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.8.2005 | 60.00 | +78.57% | 31 800 | 550 | ||||||||||
25.3.2013 | 32.00 | +72.04% | 896 632 | 30 354 | ||||||||||
31.7.2013 | 36.90 | +51.85% | 959 483 | 26 858 | ||||||||||
22.3.2013 | 18.60 | +48.80% | 101 207 | 5 915 | ||||||||||
23.9.2009 | 251.00 | +46.78% | 5 464 767 | 23 177 | ||||||||||
22.9.2009 | 171.00 | +35.71% | 626 897 | 4 237 | ||||||||||
11.5.2009 | 138.00 | +35.29% | 251 028 | 1 885 | ||||||||||
25.2.2013 | 32.20 | +29.31% | 635 583 | 19 559 | ||||||||||
26.2.2013 | 39.30 | +22.04% | 1 940 374 | 46 318 | ||||||||||
13.5.2009 | 165.50 | +19.92% | 283 076 | 1 629 | ||||||||||
10.2.2000 | 73.50 | +5.00% | 2 205 | 30 | 79.10 | +18.94% | 156 393 | 1 967 | ||||||
30.7.2013 | 24.30 | +18.53% | 423 096 | 18 086 | ||||||||||
22.3.1999 | 43.79 | +4.98% | 0 | 0 | 52.00 | +18.18% | 0 | 0 | ||||||
27.12.2013 | 20.40 | +17.24% | 41 286 | 2 000 | ||||||||||
9.10.2001 | 37.00 | 0.00% | 0 | 0 | 45.30 | +16.15% | 4 666 | 103 | ||||||
28.1.1999 | 54.15 | -5.00% | 812 | 15 | 57.20 | +15.55% | 25 371 | 445 | ||||||
4.10.2006 | 122.00 | +14.87% | 528 175 | 4 450 | ||||||||||
20.1.1999 | 50.00 | +3.39% | 20 050 | 401 | 55.00 | +14.58% | 10 810 | 214 | ||||||
27.7.2006 | 126.00 | +14.54% | 175 054 | 1 349 | ||||||||||
12.6.2000 | 70.00 | +4.08% | 2 100 | 30 | 75.90 | +14.47% | 9 011 | 120 | ||||||
28.3.1996 | 179.70 | +4.99% | 0 | 0 | +14.00% | 0 | 0 | |||||||
26.6.2013 | 22.00 | +13.98% | 14 162 | 648 | ||||||||||
1.8.2001 | 52.50 | +5.00% | 0 | 0 | 49.80 | +13.95% | 7 287 | 163 | ||||||
9.3.2006 | 105.00 | +13.88% | 77 435 | 750 | ||||||||||
13.3.2013 | 27.90 | +13.87% | 265 970 | 10 076 | ||||||||||
23.10.2009 | 173.00 | +13.81% | 15 088 | 87 | ||||||||||
25.4.2002 | 42.50 | 0.00% | 0 | 0 | 47.00 | +13.80% | 65 349 | 1 406 | ||||||
16.3.1999 | 36.04 | +4.98% | 0 | 0 | 39.00 | +13.70% | 2 106 | 54 | ||||||
30.5.2013 | 23.60 | +13.46% | 130 105 | 6 175 | ||||||||||
17.4.2007 | 186.60 | +13.29% | 751 728 | 4 113 | ||||||||||
29.3.2010 | 158.00 | +13.09% | 2 174 066 | 14 285 | ||||||||||
1.8.2006 | 130.00 | +13.04% | 195 037 | 1 489 | ||||||||||
6.2.2002 | 48.30 | +5.00% | 0 | 0 | 59.90 | +13.01% | 41 812 | 714 | ||||||
9.7.2013 | 22.70 | +12.93% | 34 425 | 1 553 | ||||||||||
3.11.2003 | 40.00 | 0.00% | 0 | 0 | 48.10 | +12.91% | 12 137 | 265 | ||||||
25.1.2008 | 246.00 | +12.74% | 421 586 | 1 758 | ||||||||||
12.3.1999 | 32.70 | +4.97% | 0 | 0 | 36.00 | +12.50% | 6 440 | 181 | ||||||
9.6.2004 | 36.72 | +8.00% | 52 071 | 1 430 | 37.10 | +12.42% | 244 646 | 6 711 | ||||||
10.5.2011 | 144.80 | +12.24% | 1 095 084 | 7 888 | ||||||||||
17.1.2002 | 41.00 | +2.76% | 2 870 | 70 | 43.20 | +12.20% | 17 283 | 410 | ||||||
5.4.2013 | 29.10 | +11.92% | 78 236 | 2 760 | ||||||||||
17.7.2013 | 23.50 | +11.90% | 9 295 | 400 | ||||||||||
14.11.2013 | 23.60 | +11.84% | 5 295 | 223 | ||||||||||
23.10.2000 | 67.55 | 0.00% | 0 | 0 | 74.90 | +11.79% | 65 961 | 896 | ||||||
19.8.2005 | 64.80 | +11.72% | 21 641 | 345 | ||||||||||
10.5.2013 | 26.80 | +11.66% | 26 633 | 1 032 | ||||||||||
20.8.1999 | 56.00 | 0.00% | 0 | 0 | 59.90 | +11.54% | 4 991 | 87 | ||||||
24.1.2002 | 45.00 | +4.65% | 22 500 | 500 | 45.70 | +11.46% | 18 312 | 403 | ||||||
9.7.2010 | 144.90 | +11.46% | 163 996 | 1 185 | ||||||||||
8.8.2000 | 75.12 | 0.00% | 0 | 0 | 79.00 | +11.42% | 14 093 | 179 | ||||||
23.8.2005 | 69.00 | +11.29% | 91 865 | 1 465 | ||||||||||
10.2.1995 | 137.00 | +458.00% | 28 770 | 210 | +11.00% | 0 | 0 | |||||||
19.1.1995 | 130.00 | -441.00% | 187 460 | 1 442 | +11.00% | 0 | 0 | |||||||
10.4.2003 | 42.00 | +5.00% | 2 730 | 65 | 42.50 | +10.96% | 42 191 | 1 007 | ||||||
5.11.1999 | 57.00 | +1.78% | 19 950 | 350 | 62.00 | +10.91% | 14 176 | 230 | ||||||
25.8.1999 | 56.00 | 0.00% | 66 472 | 1 187 | 57.00 | +10.89% | 8 571 | 155 | ||||||
11.9.2003 | 50.14 | +13.39% | 140 247 | 2 800 | 55.00 | +10.88% | 208 916 | 3 861 | ||||||
13.1.2003 | 37.00 | 0.00% | 0 | 0 | 41.80 | +10.87% | 2 090 | 50 | ||||||
25.2.2000 | 85.50 | -5.00% | 68 400 | 800 | 90.00 | +10.83% | 381 018 | 4 283 | ||||||
13.10.1999 | 59.00 | 0.00% | 3 127 | 53 | 60.90 | +10.72% | 303 063 | 4 780 | ||||||
13.6.2006 | 115.00 | +10.57% | 380 947 | 3 342 | ||||||||||
19.7.2001 | 47.60 | 0.00% | 0 | 0 | 51.40 | +10.53% | 8 055 | 158 | ||||||
11.2.2000 | 77.17 | +4.99% | 0 | 0 | 87.40 | +10.49% | 144 259 | 1 667 | ||||||
14.4.2009 | 100.00 | +10.49% | 64 932 | 647 | ||||||||||
6.1.2011 | 148.00 | +10.44% | 981 595 | 6 769 | ||||||||||
8.7.2013 | 20.10 | +10.43% | 12 300 | 600 | ||||||||||
12.4.2006 | 120.70 | +10.43% | 374 917 | 3 124 | ||||||||||
29.9.2009 | 217.50 | +10.40% | 633 629 | 2 996 | ||||||||||
15.6.2006 | 125.60 | +10.27% | 56 354 | 449 | ||||||||||
16.11.2005 | 139.40 | +10.19% | 205 615 | 1 475 | ||||||||||
12.12.2003 | 34.13 | 0.00% | 0 | 0 | 35.90 | +10.12% | 45 644 | 1 274 | ||||||
6.4.2001 | 55.00 | -2.84% | 55 | 1 | 62.00 | +10.12% | 22 183 | 358 | ||||||
5.8.2005 | 84.10 | +10.07% | 239 501 | 2 849 | ||||||||||
23.11.1999 | 53.20 | -5.00% | 0 | 0 | 48.10 | +10.06% | 150 614 | 2 904 | ||||||
14.9.2001 | 44.14 | -4.99% | 0 | 0 | 46.00 | +10.04% | 0 | 0 | ||||||
31.8.2001 | 49.50 | 0.00% | 0 | 0 | 49.50 | +10.00% | 6 530 | 138 | ||||||
3.2.2003 | 39.90 | 0.00% | 0 | 0 | 44.00 | +10.00% | 16 080 | 370 | ||||||
8.9.2003 | 39.00 | 0.00% | 14 820 | 380 | 46.20 | +10.00% | 347 043 | 7 711 | ||||||
24.6.2003 | 40.00 | 0.00% | 0 | 0 | 41.80 | +10.00% | 10 038 | 249 | ||||||
13.5.1999 | 64.05 | +5.00% | 64 050 | 1 000 | 64.90 | +10.00% | 6 871 | 110 | ||||||
25.8.1995 | 140.00 | -2.43% | 170 800 | 1 220 | 139.00 | +10.00% | 64 405 | 464 | ||||||
10.5.1996 | 165.00 | 0.00% | 271 590 | 1 646 | 166.00 | +10.00% | 59 893 | 361 | ||||||
15.1.1996 | 133.23 | +4.99% | 0 | 0 | 141.00 | +10.00% | 72 333 | 513 | ||||||
2.11.1995 | 120.00 | 0.00% | 75 600 | 630 | 120.00 | +10.00% | 33 960 | 283 | ||||||
20.1.2004 | 49.90 | +10.89% | 47 194 | 937 | 48.40 | +10.00% | 110 566 | 2 332 | ||||||
6.10.2006 | 121.00 | +10.00% | 83 128 | 689 | ||||||||||
15.9.2006 | 117.70 | +10.00% | 43 651 | 371 | ||||||||||
5.9.2006 | 111.10 | +10.00% | 0 | 0 | ||||||||||
6.10.2005 | 181.70 | +9.98% | 281 453 | 1 549 | ||||||||||
7.5.2007 | 239.30 | +9.97% | 307 447 | 1 304 | ||||||||||
21.9.2006 | 117.00 | +9.96% | 0 | 0 | ||||||||||
13.8.1999 | 58.00 | -3.33% | 22 562 | 389 | 57.40 | +9.96% | 0 | 0 | ||||||
3.10.2005 | 138.10 | +9.95% | 435 033 | 3 151 | ||||||||||
16.1.2004 | 39.69 | +5.00% | 0 | 0 | 44.20 | +9.95% | 93 704 | 2 120 | ||||||
4.10.2005 | 151.80 | +9.92% | 606 738 | 4 039 | ||||||||||
3.8.2005 | 69.80 | +9.92% | 42 229 | 605 | ||||||||||
7.7.2000 | 71.55 | 0.00% | 0 | 0 | 73.10 | +9.92% | 2 064 | 29 | ||||||
19.4.2013 | 30.00 | +9.89% | 82 844 | 2 813 | ||||||||||
25.2.2004 | 55.55 | +13.37% | 241 615 | 4 375 | 55.80 | +9.84% | 586 108 | 10 641 | ||||||
14.5.2007 | 259.90 | +9.84% | 3 049 895 | 11 906 | ||||||||||
16.4.1999 | 52.50 | +5.00% | 0 | 0 | 58.00 | +9.84% | 62 474 | 1 178 | ||||||
9.2.2006 | 134.00 | +9.83% | 22 146 | 174 | ||||||||||
23.2.2004 | 45.00 | 0.00% | 111 663 | 2 518 | 48.20 | +9.79% | 555 712 | 12 009 | ||||||
4.10.1999 | 60.00 | 0.00% | 0 | 0 | 62.80 | +9.79% | 111 898 | 1 926 | ||||||
19.12.2002 | 37.00 | 0.00% | 0 | 0 | 41.50 | +9.78% | 33 445 | 878 | ||||||
19.11.2001 | 47.20 | +4.98% | 11 800 | 250 | 45.00 | +9.75% | 126 447 | 2 843 | ||||||
5.6.1997 | 85.11 | +4.99% | 743 266 | 8 733 | 81.00 | +9.75% | 262 845 | 3 245 | ||||||
28.11.2007 | 270.00 | +9.75% | 435 571 | 1 703 | ||||||||||
10.8.2001 | 63.28 | 0.00% | 0 | 0 | 49.60 | +9.73% | 3 591 | 77 | ||||||
27.9.2005 | 110.70 | +9.71% | 504 485 | 4 655 | ||||||||||
10.7.1997 | 71.25 | -5.00% | 88 065 | 1 236 | 77.00 | +9.63% | 1 925 | 25 | ||||||
23.3.1999 | 45.97 | +4.97% | 0 | 0 | 57.00 | +9.61% | 24 810 | 436 | ||||||
1.12.2008 | +9.60% | 152 424 | 1 127 | |||||||||||
16.8.2000 | 75.50 | 0.00% | 0 | 0 | 82.30 | +9.58% | 214 049 | 2 661 | ||||||
10.12.1999 | 45.92 | 0.00% | 0 | 0 | 52.00 | +9.47% | 196 557 | 3 927 | ||||||
4.8.2005 | 76.40 | +9.45% | 2 908 | 38 | ||||||||||
20.1.2006 | 139.00 | +9.44% | 343 704 | 2 496 | ||||||||||
21.2.2008 | 272.50 | +9.43% | 1 319 939 | 4 929 | ||||||||||
30.12.1996 | 105.00 | 0.00% | 0 | 0 | 128.00 | +9.41% | 1 920 | 15 | ||||||
9.11.2001 | 37.00 | 0.00% | 0 | 0 | 51.20 | +9.40% | 6 534 | 128 | ||||||
20.3.2006 | 110.50 | +9.40% | 11 050 | 100 | ||||||||||
27.5.1999 | 56.11 | +0.26% | 337 | 6 | 63.00 | +9.37% | 9 909 | 158 | ||||||
4.3.1999 | 38.13 | -4.98% | 0 | 0 | 35.00 | +9.37% | 8 819 | 253 | ||||||
13.4.2006 | 132.00 | +9.36% | 444 914 | 3 501 | ||||||||||
14.10.2005 | 133.90 | +9.30% | 139 056 | 1 039 | ||||||||||
17.12.1998 | 48.55 | -4.99% | 0 | 0 | 49.50 | +9.27% | 4 902 720 | 98 648 | ||||||
7.6.2006 | 115.80 | +9.24% | 46 320 | 400 | ||||||||||
3.4.2013 | 26.00 | +9.24% | 11 668 | 482 | ||||||||||
15.1.2004 | 37.80 | 0.00% | 0 | 0 | 40.20 | +9.23% | 67 375 | 1 676 | ||||||
25.10.1996 | 140.00 | +0.75% | 114 800 | 820 | 140.00 | +9.20% | 26 530 | 181 | ||||||
26.9.2005 | 100.90 | +9.19% | 158 227 | 1 570 | ||||||||||
19.12.2006 | 165.40 | +9.17% | 301 855 | 1 825 | ||||||||||
18.3.2002 | 48.00 | 0.00% | 0 | 0 | 46.50 | +9.15% | 24 852 | 543 | ||||||
31.8.1999 | 56.00 | 0.00% | 0 | 0 | 60.00 | +9.09% | 1 405 670 | 25 066 | ||||||
2.12.1999 | 48.45 | 0.00% | 0 | 0 | 48.00 | +9.09% | 112 888 | 2 496 | ||||||
26.1.1999 | 55.12 | +4.99% | 3 638 | 66 | 53.00 | +9.05% | 14 706 | 278 | ||||||
3.7.1997 | 74.00 | -1.33% | 57 572 | 778 | 80.00 | +9.03% | 172 140 | 2 142 | ||||||
27.12.2011 | 124.30 | +9.03% | 12 430 | 100 | ||||||||||
2.2.1996 | 145.53 | +5.00% | 447 650 | 3 076 | 148.00 | +9.00% | 31 413 | 214 | ||||||
1.3.1996 | 187.91 | +4.99% | 1 488 811 | 7 923 | 211.00 | +9.00% | 464 576 | 2 219 | ||||||
21.8.1995 | 123.97 | +4.99% | 56 902 | 459 | 121.50 | +9.00% | 6 804 | 56 | ||||||
20.7.1995 | 97.73 | +4.99% | 87 175 | 892 | 113.00 | +9.00% | 16 536 | 147 | ||||||
18.7.1995 | 88.65 | +4.99% | 0 | 0 | 97.00 | +9.00% | 7 846 | 81 | ||||||
12.7.1995 | 72.95 | +4.99% | 23 125 | 317 | 84.50 | +9.00% | 1 014 | 12 | ||||||
10.7.1995 | 66.18 | 0.00% | 0 | 0 | 80.00 | +9.00% | 55 785 | 675 | ||||||
19.5.1995 | 105.00 | -366.00% | 30 765 | 293 | 111.00 | +9.00% | 19 105 | 173 | ||||||
2.6.1998 | 69.60 | -0.28% | 55 680 | 800 | 68.00 | +8.91% | 382 053 | 5 626 | ||||||
3.6.1999 | 57.90 | 0.00% | 0 | 0 | 60.00 | +8.89% | 6 336 | 107 | ||||||
5.5.1999 | 57.80 | +4.99% | 9 884 | 171 | 60.00 | +8.89% | 17 361 | 293 | ||||||
28.12.1998 | 48.55 | 0.00% | 0 | 0 | 49.00 | +8.88% | 3 480 | 72 | ||||||
20.2.2002 | 48.00 | 0.00% | 0 | 0 | 54.00 | +8.87% | 4 889 | 95 | ||||||
12.6.2012 | 84.90 | +8.84% | 12 735 | 150 | ||||||||||
3.5.2007 | 206.80 | +8.84% | 2 557 329 | 12 917 | ||||||||||
5.10.2005 | 165.20 | +8.82% | 19 659 | 119 | ||||||||||
22.10.1999 | 59.85 | 0.00% | 0 | 0 | 62.00 | +8.77% | 58 768 | 942 | ||||||
7.2.1997 | 132.30 | +5.00% | 0 | 0 | 135.00 | +8.76% | 157 823 | 1 134 | ||||||
20.7.2001 | 47.60 | 0.00% | 0 | 0 | 55.90 | +8.75% | 8 720 | 156 | ||||||
18.3.1999 | 39.73 | +4.99% | 0 | 0 | 41.10 | +8.73% | 29 210 | 665 | ||||||
9.1.2004 | 36.00 | 0.00% | 0 | 0 | 34.90 | +8.72% | 15 705 | 450 | ||||||
6.8.2013 | 33.70 | +8.70% | 174 239 | 5 346 | ||||||||||
22.1.2004 | 52.00 | -5.45% | 88 739 | 1 707 | 52.50 | +8.69% | 257 612 | 5 003 | ||||||
13.11.2003 | 39.99 | -2.22% | 25 297 | 650 | 40.00 | +8.69% | 33 926 | 853 | ||||||
13.6.2000 | 73.50 | +5.00% | 0 | 0 | 82.50 | +8.69% | 15 345 | 186 | ||||||
8.3.2000 | 74.00 | -2.63% | 7 548 | 102 | 80.00 | +8.69% | 4 400 | 55 | ||||||
9.12.1998 | 52.29 | +5.00% | 10 144 | 194 | 49.00 | +8.64% | 6 235 | 132 | ||||||
16.12.2003 | 35.50 | 0.00% | 0 | 0 | 36.50 | +8.63% | 24 420 | 678 | ||||||
22.9.2005 | 86.90 | +8.62% | 133 598 | 1 589 | ||||||||||
3.6.1997 | 85.32 | -4.99% | 0 | 0 | 69.00 | +8.62% | 858 429 | 12 441 | ||||||
6.11.2008 | 176.50 | +8.61% | 9 361 | 54 | ||||||||||
1.12.1997 | 66.20 | +1.84% | 39 124 | 591 | 65.10 | +8.59% | 89 729 | 1 201 | ||||||
31.3.1998 | 63.00 | +0.15% | 29 295 | 465 | 67.00 | +8.59% | 239 169 | 3 557 | ||||||
7.4.2000 | 75.00 | 0.00% | 1 500 | 20 | 72.00 | +8.59% | 22 841 | 334 | ||||||
14.7.2000 | 71.55 | 0.00% | 0 | 0 | 76.00 | +8.57% | 13 073 | 173 | ||||||
30.6.2009 | 114.00 | +8.57% | 2 280 | 20 | ||||||||||
13.11.2008 | 169.90 | +8.56% | 8 153 | 48 | ||||||||||
15.2.1999 | 51.45 | -4.98% | 0 | 0 | 47.00 | +8.54% | 6 165 | 133 | ||||||
7.5.1997 | 113.05 | -5.00% | 101 745 | 900 | 120.00 | +8.53% | 36 120 | 301 | ||||||
24.4.2013 | 29.30 | +8.51% | 10 976 | 406 | ||||||||||
15.10.2001 | 37.00 | 0.00% | 0 | 0 | 43.40 | +8.50% | 1 172 | 27 | ||||||
25.11.1996 | 112.00 | +1.81% | 61 040 | 545 | 113.00 | +8.48% | 25 051 | 224 | ||||||
12.1.1999 | 48.48 | 0.00% | 0 | 0 | 49.90 | +8.47% | 23 130 | 463 | ||||||
22.10.2003 | 45.00 | -1.10% | 34 585 | 763 | 49.90 | +8.47% | 0 | 0 | ||||||
2.4.2004 | 49.00 | +4.26% | 7 350 | 150 | 50.00 | +8.45% | 180 250 | 3 605 | ||||||
17.7.2008 | 295.00 | +8.45% | 242 240 | 831 | ||||||||||
21.12.1999 | 45.99 | +0.15% | 17 614 | 383 | 51.30 | +8.45% | 66 822 | 1 245 | ||||||
14.5.1998 | 72.50 | -0.68% | 15 878 | 219 | 70.70 | +8.44% | 120 154 | 1 573 | ||||||
21.9.2001 | 35.00 | -2.69% | 210 | 6 | 45.00 | +8.43% | 22 430 | 506 | ||||||
18.7.2003 | 39.80 | 0.00% | 0 | 0 | 42.40 | +8.43% | 21 073 | 497 | ||||||
14.9.2005 | 72.00 | +8.43% | 130 722 | 1 828 | ||||||||||
21.11.2006 | 132.90 | +8.40% | 101 099 | 769 | ||||||||||
28.5.2008 | 271.00 | +8.40% | 553 451 | 2 137 | ||||||||||
12.3.2013 | 24.50 | +8.40% | 192 549 | 7 728 | ||||||||||
30.8.2013 | 26.00 | +8.33% | 8 276 | 321 | ||||||||||
15.12.2006 | 141.90 | +8.32% | 1 458 914 | 10 581 | ||||||||||
9.5.2007 | 259.20 | +8.31% | 1 808 438 | 6 977 | ||||||||||
15.5.2007 | 281.40 | +8.27% | 3 473 021 | 12 601 | ||||||||||
20.6.2000 | 75.00 | 0.00% | 0 | 0 | 81.20 | +8.26% | 12 439 | 166 | ||||||
20.12.2006 | 179.00 | +8.22% | 7 928 930 | 44 030 | ||||||||||
6.8.1999 | 61.73 | +4.98% | 12 346 | 200 | 60.60 | +8.21% | 1 711 | 29 | ||||||
31.1.2002 | 43.00 | 0.00% | 0 | 0 | 48.80 | +8.20% | 24 671 | 506 | ||||||
|