ADAMOVSKÉ STROJ. - Prague Stock Exchange price chart, chart for year 2002


1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive
ADAMOVSKÉ STROJ., ADAMOVSKÉ STROJÍRNY A.S. - Graf ceny akcie cz, rok 2002
The Prague Sotck Exchange and RM-System - daily results - ADAMOVSKÉ STROJ.

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
3.5.200222.470.00%00
2.5.200222.470.00%0015.90+9.65%6 162396
30.4.200222.470.00%0014.500.00%5 423374
29.4.200222.470.00%0014.50-6.45%17 6551 150
26.4.200222.470.00%0015.50-0.64%31020
25.4.200222.470.00%0015.600.00%00
24.4.200222.470.00%0015.60+0.64%00
23.4.200222.470.00%0015.50-0.64%00
22.4.200222.470.00%0015.60-2.50%00
19.4.200222.470.00%0016.00-9.60%6 128383
18.4.200222.470.00%0017.70-6.34%3 540200
17.4.200222.470.00%0018.90-5.50%1 890100
16.4.200222.470.00%0020.00-4.76%00
15.4.200222.470.00%0021.00+5.00%2 940140
12.4.200222.470.00%0020.00-8.25%19 440972
11.4.200222.470.00%0021.80-0.90%28 6621 318
10.4.200222.470.00%0022.00+10.00%12 657603
9.4.200222.470.00%0020.00+5.82%00
8.4.200222.470.00%0018.90-9.56%7 264342
5.4.200222.470.00%0020.90+19.42%18 706895
4.4.200222.470.00%0017.50-7.40%49 0482 573
3.4.200222.470.00%0018.90+9.88%00
2.4.200222.470.00%0017.20+9.55%00
29.3.200222.470.00%0015.70+8.27%7 866501
28.3.200222.470.00%0014.50+5.83%00
27.3.200222.470.00%0013.70+9.60%11 919870
26.3.200222.470.00%0012.500.00%00
25.3.200222.470.00%0012.50+8.69%00
22.3.200222.470.00%0011.500.00%1 150100
21.3.200222.470.00%0011.50+4.54%3 450300
20.3.200222.470.00%0011.00-1.78%13612
19.3.200222.470.00%0011.20+1.81%29 9152 816
18.3.200222.470.00%0011.00+6.79%5 731559
15.3.200222.470.00%0010.30-9.64%33 5203 034
14.3.200222.470.00%0011.40-9.52%40 4593 549
13.3.200222.47-4.99%0012.60-10.00%00
12.3.200223.65-4.98%0014.00-9.67%91065
11.3.200224.89-5.00%0015.50-9.88%1 659107
8.3.200226.20-4.97%0017.20-9.94%8 652503
7.3.200227.57-9.72%13 78550019.10-9.90%9 550500
6.3.200230.54-4.98%0021.20-9.78%3 392160
5.3.200232.14-5.00%0023.50-9.96%5 170220
4.3.200233.83-5.00%0026.10-10.00%6 395245
1.3.200235.61-4.99%0029.00-9.93%159 9304 590
28.2.200237.48-4.99%0032.200.00%37 0971 060
27.2.200239.45-4.99%0032.200.00%321
26.2.200241.52-4.99%0032.20-9.80%00
25.2.200243.70-5.00%0035.70-3.77%17 850500
22.2.200246.000.00%0037.10-6.07%77 5202 043
21.2.200246.000.00%0039.50-8.13%215 1375 217
20.2.200246.00+4.31%46 0001 00043.00-8.70%237 2075 415
19.2.200244.10+5.00%0047.10-1.87%28 899610
18.2.200242.000.00%0048.00-8.39%65 9641 261
15.2.200242.000.00%0052.40-1.13%4198
14.2.200242.000.00%0053.000.00%84 0491 583
13.2.200242.000.00%0053.00+0.95%95 2381 756
12.2.200242.000.00%0052.50-9.48%12 060224
11.2.200242.000.00%0058.00+3.57%18 787322
8.2.200242.000.00%0056.00-3.44%64 0991 134
7.2.200242.000.00%0058.000.00%87015
6.2.200242.000.00%0058.00-10.76%98 4351 595
5.2.200242.000.00%4 20010065.00+3.17%00
4.2.200242.000.00%0063.00+3.27%00
1.2.200242.000.00%0061.00+6.83%3666
31.1.200242.000.00%0057.100.00%3436
30.1.200242.000.00%0057.10+0.17%2284
29.1.200242.000.00%0057.00+1.24%00
28.1.200242.000.00%0056.30+0.17%00
25.1.200242.000.00%0056.200.00%00
24.1.200242.000.00%0056.200.00%00
23.1.200242.000.00%0056.20-0.17%11 240200
22.1.200242.000.00%0056.300.00%56310
21.1.200242.000.00%0056.30+0.17%00
18.1.200242.000.00%0056.200.00%00
17.1.200242.000.00%0056.20+0.17%00
16.1.200242.000.00%0056.10+1.26%00
15.1.200242.000.00%0055.40+0.36%83115
14.1.200242.000.00%0055.20+9.96%2214
11.1.200242.000.00%0050.20-0.59%2 51050
10.1.200242.000.00%0050.50-9.82%3036
9.1.200242.000.00%0056.000.00%4488
8.1.200242.00-4.42%252656.000.00%56010
7.1.200243.94-4.99%0056.00+5.66%12 675253
4.1.200246.25-4.99%0053.00-3.98%00
3.1.200248.68-5.00%0055.20+9.74%24 937451
2.1.200251.24-4.99%0050.30+8.63%5 030100
28.12.200153.93-4.99%0046.30+9.97%10 174222
27.12.200156.76-4.98%0042.10+4.98%80 3042 272
21.12.200159.74-4.99%0040.10-5.86%6 596168
20.12.200162.880.00%0042.60-6.98%8 076190
19.12.200162.880.00%0045.80-9.48%6 863146
18.12.200162.880.00%0050.60-9.96%00
17.12.200162.880.00%0056.20-0.53%00
14.12.200162.880.00%0056.50+1.07%00
13.12.200162.880.00%0055.90-9.98%5 08781
12.12.200162.880.00%0062.10-8.27%6 707108
11.12.200162.880.00%0067.70-0.44%7 399109
10.12.200162.880.00%0068.00+5.42%5 91387
7.12.200162.880.00%0064.50-5.00%3876
6.12.200162.880.00%0067.90+0.44%2 98244
5.12.200162.880.00%0067.60-9.62%2 34734
4.12.200162.880.00%0074.80-6.50%3 96453
3.12.200162.880.00%0080.00+6.95%8 622111
30.11.200162.880.00%0074.80+10.00%3 50148
29.11.200162.880.00%0068.00+3.03%3 26448
28.11.200162.880.00%0066.00-6.91%3 11747
27.11.200162.880.00%0070.900.00%2 97442
26.11.200162.880.00%0070.90+9.92%5 03471
23.11.200162.880.00%0064.50-9.79%8 966139
22.11.200162.880.00%0071.50-9.49%6 07585
21.11.200162.880.00%0079.00+23.24%32 153407
20.11.200162.880.00%0064.10-2.87%15 100210
19.11.200162.880.00%0066.00+0.76%4 74072
16.11.200162.880.00%0065.50+0.30%3 33951
15.11.200162.880.00%0065.30+0.30%3926
14.11.200162.88-4.99%2 7044365.10-10.57%8 763126
13.11.200166.18-5.00%0072.80+7.05%16 546229
12.11.200169.66-4.99%0068.000.00%5 69986
9.11.200173.32-4.99%0068.00+4.61%81612
8.11.200177.17-5.00%0065.00+1.56%1 54524
7.11.200181.23-4.99%0064.00-9.73%7 786118
6.11.200185.50-5.00%0070.90+4.26%2 19831
5.11.200190.000.00%0068.00-4.09%67910
2.11.200190.000.00%0070.90-21.22%10 807150
1.11.200190.000.00%0090.00+16.58%8 504108
31.10.200190.000.00%0077.20-9.91%2 29828
30.10.200190.000.00%0085.70-4.88%2 05724
29.10.200190.000.00%0090.10+8.68%4 59551
26.10.200190.000.00%0082.90-3.26%1 24415
25.10.200190.000.00%0085.70-3.81%1 02812
24.10.200190.000.00%0089.10-6.21%6 40071
23.10.200190.000.00%0095.000.00%3 04032
22.10.200190.000.00%0095.000.00%4 63749
19.10.200190.000.00%0095.00-0.10%1 04511
18.10.200190.000.00%0095.100.00%98 0981 001
17.10.200190.000.00%0095.100.00%3 61438
16.10.200190.000.00%0095.10+0.10%1 14112
15.10.200190.000.00%0095.00-0.52%95010
12.10.200190.000.00%0095.50-3.53%11 511116
11.10.200190.000.00%0099.00+4.54%7 92080
10.10.200190.000.00%0094.70-4.05%3794
9.10.200190.000.00%0098.700.00%00
8.10.200190.000.00%0098.700.00%3954
5.10.200190.000.00%0098.700.00%00
4.10.200190.000.00%0098.70+1.23%2963
3.10.200190.000.00%0097.50-8.87%3904
2.10.200190.000.00%00107.000.00%3213
1.10.200190.000.00%00107.00+13.58%1 60515
27.9.2001112.750.00%0094.20+0.53%5 35952
26.9.200190.000.00%0093.70+0.21%7 20474
25.9.200190.000.00%0093.50+10.00%4 75952
24.9.200190.000.00%0085.000.00%1 27515
21.9.200190.000.00%0085.00+4.55%3404
20.9.200190.000.00%0081.30+4.76%00
19.9.200190.000.00%0077.60-8.38%2333
18.9.200190.000.00%0084.70-9.89%1 19514
17.9.200190.000.00%0094.000.00%1 41015
14.9.200190.000.00%0094.00-5.90%00
13.9.200190.000.00%0099.90+1.42%00
12.9.200190.000.00%0098.50+4.78%00
11.9.200190.000.00%0094.000.00%4 41847
10.9.200190.000.00%0094.000.00%00
7.9.200190.000.00%0094.000.00%1 97421
6.9.200190.000.00%0094.000.00%8469
5.9.200190.000.00%0094.00-1.05%1 79019
4.9.200190.000.00%0095.000.00%00
3.9.200190.000.00%0095.000.00%2 85030
31.8.200190.000.00%0095.00-8.56%6657
30.8.200190.000.00%00103.90+9.94%6 79666
29.8.200190.000.00%0094.50-5.50%2 26824
28.8.200190.000.00%00100.00-9.09%2 45725
27.8.200190.000.00%00110.00+9.89%3 95438
24.8.200190.00+2.00%2703100.10+8.56%5 90159
23.8.200188.23-4.99%0092.20-0.96%8309
22.8.200192.87-4.99%0093.10+1.08%8369
21.8.200197.75-4.99%0092.10-9.70%7378
20.8.2001102.89-4.99%00102.000.00%1 22412
17.8.2001108.30-5.00%00102.000.00%1 22412
16.8.2001114.00-5.00%00102.00+1.89%1 02010
15.8.2001120.000.00%00100.10-6.44%2 01219
14.8.2001120.000.00%00107.00-0.09%2 24921
13.8.2001120.000.00%00107.10+0.09%1 92818
10.8.2001120.000.00%00107.00+7.00%1 28412
9.8.2001120.000.00%00100.00-5.74%21 161198
8.8.2001120.000.00%00106.10-7.81%6 00255
7.8.2001120.000.00%00115.10-2.45%4 84042
6.8.2001120.000.00%00118.00+2.51%15 998138
3.8.2001120.000.00%00115.10-2.54%2 41721
2.8.2001120.000.00%00118.10+2.60%19 463169
1.8.2001120.000.00%00115.100.00%7 02658
31.7.2001120.000.00%00115.10-4.16%6 58854
30.7.2001120.000.00%00120.10+1.69%3 31028
27.7.2001120.000.00%00118.10+1.72%4724
26.7.2001120.000.00%00116.10+0.51%32 196269
25.7.2001120.000.00%00115.50-2.94%6 34855
24.7.2001120.00-2.83%3 36028119.000.00%9528
23.7.2001123.500.00%00119.00-9.16%18 773157
20.7.2001123.500.00%00131.00+9.16%10 15378
19.7.2001123.500.00%00120.00+0.33%3 60030
18.7.2001123.500.00%00119.60+0.41%7166
‹‹ First 60 ‹‹ First 20Next 200 ›
 Prague Stock Exchange 12:52 
Name Price Change
 AVAST  114.00  +3.64% 
 CETV  106.00  -0.93% 
 ČEZ  513.50  +0.20% 
 ERSTE  770.00  -0.77% 
 KOFOLA  287.00  +0.70% 
 KOMER. BANKA  730.50  -1.81% 
 MONETA (GE)  73.90  +1.16% 
 PEGAS  686.00  -0.58% 
 PHILIP MORRIS  13 480.00  -0.15% 
 TELEFÓNICA  215.00  0.00% 
 VIG  600.00  -0.50% 
Zobrazit sloupec 
Moner | ISIN database | Weather forecast
Česká verze
Kurzy.cz - Akcie cz, kurzy měn, forex, zlato.
Favorite: Prague Stock Exchange Czech crown Czech economy Commodities Gold Trademarks Prague Weather

Copyright © 2000 - 2019

Kurzy.cz, spol. s r.o., AliaWeb, spol. s r.o.,

ISSN 1801-8688