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

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (78)
  • Diskuze (35)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1996 1997 1998 1999 2000 2001 2002 Interactive

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]
3.5.2002	22.47	0.00%	0	0
2.5.2002	22.47	0.00%	0	0	15.90	+9.65%	6 162	396
30.4.2002	22.47	0.00%	0	0	14.50	0.00%	5 423	374
29.4.2002	22.47	0.00%	0	0	14.50	-6.45%	17 655	1 150
26.4.2002	22.47	0.00%	0	0	15.50	-0.64%	310	20
25.4.2002	22.47	0.00%	0	0	15.60	0.00%	0	0
24.4.2002	22.47	0.00%	0	0	15.60	+0.64%	0	0
23.4.2002	22.47	0.00%	0	0	15.50	-0.64%	0	0
22.4.2002	22.47	0.00%	0	0	15.60	-2.50%	0	0
19.4.2002	22.47	0.00%	0	0	16.00	-9.60%	6 128	383
18.4.2002	22.47	0.00%	0	0	17.70	-6.34%	3 540	200
17.4.2002	22.47	0.00%	0	0	18.90	-5.50%	1 890	100
16.4.2002	22.47	0.00%	0	0	20.00	-4.76%	0	0
15.4.2002	22.47	0.00%	0	0	21.00	+5.00%	2 940	140
12.4.2002	22.47	0.00%	0	0	20.00	-8.25%	19 440	972
11.4.2002	22.47	0.00%	0	0	21.80	-0.90%	28 662	1 318
10.4.2002	22.47	0.00%	0	0	22.00	+10.00%	12 657	603
9.4.2002	22.47	0.00%	0	0	20.00	+5.82%	0	0
8.4.2002	22.47	0.00%	0	0	18.90	-9.56%	7 264	342
5.4.2002	22.47	0.00%	0	0	20.90	+19.42%	18 706	895
4.4.2002	22.47	0.00%	0	0	17.50	-7.40%	49 048	2 573
3.4.2002	22.47	0.00%	0	0	18.90	+9.88%	0	0
2.4.2002	22.47	0.00%	0	0	17.20	+9.55%	0	0
29.3.2002	22.47	0.00%	0	0	15.70	+8.27%	7 866	501
28.3.2002	22.47	0.00%	0	0	14.50	+5.83%	0	0
27.3.2002	22.47	0.00%	0	0	13.70	+9.60%	11 919	870
26.3.2002	22.47	0.00%	0	0	12.50	0.00%	0	0
25.3.2002	22.47	0.00%	0	0	12.50	+8.69%	0	0
22.3.2002	22.47	0.00%	0	0	11.50	0.00%	1 150	100
21.3.2002	22.47	0.00%	0	0	11.50	+4.54%	3 450	300
20.3.2002	22.47	0.00%	0	0	11.00	-1.78%	136	12
19.3.2002	22.47	0.00%	0	0	11.20	+1.81%	29 915	2 816
18.3.2002	22.47	0.00%	0	0	11.00	+6.79%	5 731	559
15.3.2002	22.47	0.00%	0	0	10.30	-9.64%	33 520	3 034
14.3.2002	22.47	0.00%	0	0	11.40	-9.52%	40 459	3 549
13.3.2002	22.47	-4.99%	0	0	12.60	-10.00%	0	0
12.3.2002	23.65	-4.98%	0	0	14.00	-9.67%	910	65
11.3.2002	24.89	-5.00%	0	0	15.50	-9.88%	1 659	107
8.3.2002	26.20	-4.97%	0	0	17.20	-9.94%	8 652	503
7.3.2002	27.57	-9.72%	13 785	500	19.10	-9.90%	9 550	500
6.3.2002	30.54	-4.98%	0	0	21.20	-9.78%	3 392	160
5.3.2002	32.14	-5.00%	0	0	23.50	-9.96%	5 170	220
4.3.2002	33.83	-5.00%	0	0	26.10	-10.00%	6 395	245
1.3.2002	35.61	-4.99%	0	0	29.00	-9.93%	159 930	4 590
28.2.2002	37.48	-4.99%	0	0	32.20	0.00%	37 097	1 060
27.2.2002	39.45	-4.99%	0	0	32.20	0.00%	32	1
26.2.2002	41.52	-4.99%	0	0	32.20	-9.80%	0	0
25.2.2002	43.70	-5.00%	0	0	35.70	-3.77%	17 850	500
22.2.2002	46.00	0.00%	0	0	37.10	-6.07%	77 520	2 043
21.2.2002	46.00	0.00%	0	0	39.50	-8.13%	215 137	5 217
20.2.2002	46.00	+4.31%	46 000	1 000	43.00	-8.70%	237 207	5 415
19.2.2002	44.10	+5.00%	0	0	47.10	-1.87%	28 899	610
18.2.2002	42.00	0.00%	0	0	48.00	-8.39%	65 964	1 261
15.2.2002	42.00	0.00%	0	0	52.40	-1.13%	419	8
14.2.2002	42.00	0.00%	0	0	53.00	0.00%	84 049	1 583
13.2.2002	42.00	0.00%	0	0	53.00	+0.95%	95 238	1 756
12.2.2002	42.00	0.00%	0	0	52.50	-9.48%	12 060	224
11.2.2002	42.00	0.00%	0	0	58.00	+3.57%	18 787	322
8.2.2002	42.00	0.00%	0	0	56.00	-3.44%	64 099	1 134
7.2.2002	42.00	0.00%	0	0	58.00	0.00%	870	15
6.2.2002	42.00	0.00%	0	0	58.00	-10.76%	98 435	1 595
5.2.2002	42.00	0.00%	4 200	100	65.00	+3.17%	0	0
4.2.2002	42.00	0.00%	0	0	63.00	+3.27%	0	0
1.2.2002	42.00	0.00%	0	0	61.00	+6.83%	366	6
31.1.2002	42.00	0.00%	0	0	57.10	0.00%	343	6
30.1.2002	42.00	0.00%	0	0	57.10	+0.17%	228	4
29.1.2002	42.00	0.00%	0	0	57.00	+1.24%	0	0
28.1.2002	42.00	0.00%	0	0	56.30	+0.17%	0	0
25.1.2002	42.00	0.00%	0	0	56.20	0.00%	0	0
24.1.2002	42.00	0.00%	0	0	56.20	0.00%	0	0
23.1.2002	42.00	0.00%	0	0	56.20	-0.17%	11 240	200
22.1.2002	42.00	0.00%	0	0	56.30	0.00%	563	10
21.1.2002	42.00	0.00%	0	0	56.30	+0.17%	0	0
18.1.2002	42.00	0.00%	0	0	56.20	0.00%	0	0
17.1.2002	42.00	0.00%	0	0	56.20	+0.17%	0	0
16.1.2002	42.00	0.00%	0	0	56.10	+1.26%	0	0
15.1.2002	42.00	0.00%	0	0	55.40	+0.36%	831	15
14.1.2002	42.00	0.00%	0	0	55.20	+9.96%	221	4
11.1.2002	42.00	0.00%	0	0	50.20	-0.59%	2 510	50
10.1.2002	42.00	0.00%	0	0	50.50	-9.82%	303	6
9.1.2002	42.00	0.00%	0	0	56.00	0.00%	448	8
8.1.2002	42.00	-4.42%	252	6	56.00	0.00%	560	10
7.1.2002	43.94	-4.99%	0	0	56.00	+5.66%	12 675	253
4.1.2002	46.25	-4.99%	0	0	53.00	-3.98%	0	0
3.1.2002	48.68	-5.00%	0	0	55.20	+9.74%	24 937	451
2.1.2002	51.24	-4.99%	0	0	50.30	+8.63%	5 030	100
28.12.2001	53.93	-4.99%	0	0	46.30	+9.97%	10 174	222
27.12.2001	56.76	-4.98%	0	0	42.10	+4.98%	80 304	2 272
21.12.2001	59.74	-4.99%	0	0	40.10	-5.86%	6 596	168
20.12.2001	62.88	0.00%	0	0	42.60	-6.98%	8 076	190
19.12.2001	62.88	0.00%	0	0	45.80	-9.48%	6 863	146
18.12.2001	62.88	0.00%	0	0	50.60	-9.96%	0	0
17.12.2001	62.88	0.00%	0	0	56.20	-0.53%	0	0
14.12.2001	62.88	0.00%	0	0	56.50	+1.07%	0	0
13.12.2001	62.88	0.00%	0	0	55.90	-9.98%	5 087	81
12.12.2001	62.88	0.00%	0	0	62.10	-8.27%	6 707	108
11.12.2001	62.88	0.00%	0	0	67.70	-0.44%	7 399	109
10.12.2001	62.88	0.00%	0	0	68.00	+5.42%	5 913	87
7.12.2001	62.88	0.00%	0	0	64.50	-5.00%	387	6
6.12.2001	62.88	0.00%	0	0	67.90	+0.44%	2 982	44
5.12.2001	62.88	0.00%	0	0	67.60	-9.62%	2 347	34
4.12.2001	62.88	0.00%	0	0	74.80	-6.50%	3 964	53
3.12.2001	62.88	0.00%	0	0	80.00	+6.95%	8 622	111
30.11.2001	62.88	0.00%	0	0	74.80	+10.00%	3 501	48
29.11.2001	62.88	0.00%	0	0	68.00	+3.03%	3 264	48
28.11.2001	62.88	0.00%	0	0	66.00	-6.91%	3 117	47
27.11.2001	62.88	0.00%	0	0	70.90	0.00%	2 974	42
26.11.2001	62.88	0.00%	0	0	70.90	+9.92%	5 034	71
23.11.2001	62.88	0.00%	0	0	64.50	-9.79%	8 966	139
22.11.2001	62.88	0.00%	0	0	71.50	-9.49%	6 075	85
21.11.2001	62.88	0.00%	0	0	79.00	+23.24%	32 153	407
20.11.2001	62.88	0.00%	0	0	64.10	-2.87%	15 100	210
19.11.2001	62.88	0.00%	0	0	66.00	+0.76%	4 740	72
16.11.2001	62.88	0.00%	0	0	65.50	+0.30%	3 339	51
15.11.2001	62.88	0.00%	0	0	65.30	+0.30%	392	6
14.11.2001	62.88	-4.99%	2 704	43	65.10	-10.57%	8 763	126
13.11.2001	66.18	-5.00%	0	0	72.80	+7.05%	16 546	229
12.11.2001	69.66	-4.99%	0	0	68.00	0.00%	5 699	86
9.11.2001	73.32	-4.99%	0	0	68.00	+4.61%	816	12
8.11.2001	77.17	-5.00%	0	0	65.00	+1.56%	1 545	24
7.11.2001	81.23	-4.99%	0	0	64.00	-9.73%	7 786	118
6.11.2001	85.50	-5.00%	0	0	70.90	+4.26%	2 198	31
5.11.2001	90.00	0.00%	0	0	68.00	-4.09%	679	10
2.11.2001	90.00	0.00%	0	0	70.90	-21.22%	10 807	150
1.11.2001	90.00	0.00%	0	0	90.00	+16.58%	8 504	108
31.10.2001	90.00	0.00%	0	0	77.20	-9.91%	2 298	28
30.10.2001	90.00	0.00%	0	0	85.70	-4.88%	2 057	24
29.10.2001	90.00	0.00%	0	0	90.10	+8.68%	4 595	51
26.10.2001	90.00	0.00%	0	0	82.90	-3.26%	1 244	15
25.10.2001	90.00	0.00%	0	0	85.70	-3.81%	1 028	12
24.10.2001	90.00	0.00%	0	0	89.10	-6.21%	6 400	71
23.10.2001	90.00	0.00%	0	0	95.00	0.00%	3 040	32
22.10.2001	90.00	0.00%	0	0	95.00	0.00%	4 637	49
19.10.2001	90.00	0.00%	0	0	95.00	-0.10%	1 045	11
18.10.2001	90.00	0.00%	0	0	95.10	0.00%	98 098	1 001
17.10.2001	90.00	0.00%	0	0	95.10	0.00%	3 614	38
16.10.2001	90.00	0.00%	0	0	95.10	+0.10%	1 141	12
15.10.2001	90.00	0.00%	0	0	95.00	-0.52%	950	10
12.10.2001	90.00	0.00%	0	0	95.50	-3.53%	11 511	116
11.10.2001	90.00	0.00%	0	0	99.00	+4.54%	7 920	80
10.10.2001	90.00	0.00%	0	0	94.70	-4.05%	379	4
9.10.2001	90.00	0.00%	0	0	98.70	0.00%	0	0
8.10.2001	90.00	0.00%	0	0	98.70	0.00%	395	4
5.10.2001	90.00	0.00%	0	0	98.70	0.00%	0	0
4.10.2001	90.00	0.00%	0	0	98.70	+1.23%	296	3
3.10.2001	90.00	0.00%	0	0	97.50	-8.87%	390	4
2.10.2001	90.00	0.00%	0	0	107.00	0.00%	321	3
1.10.2001	90.00	0.00%	0	0	107.00	+13.58%	1 605	15
27.9.2001	112.75	0.00%	0	0	94.20	+0.53%	5 359	52
26.9.2001	90.00	0.00%	0	0	93.70	+0.21%	7 204	74
25.9.2001	90.00	0.00%	0	0	93.50	+10.00%	4 759	52
24.9.2001	90.00	0.00%	0	0	85.00	0.00%	1 275	15
21.9.2001	90.00	0.00%	0	0	85.00	+4.55%	340	4
20.9.2001	90.00	0.00%	0	0	81.30	+4.76%	0	0
19.9.2001	90.00	0.00%	0	0	77.60	-8.38%	233	3
18.9.2001	90.00	0.00%	0	0	84.70	-9.89%	1 195	14
17.9.2001	90.00	0.00%	0	0	94.00	0.00%	1 410	15
14.9.2001	90.00	0.00%	0	0	94.00	-5.90%	0	0
13.9.2001	90.00	0.00%	0	0	99.90	+1.42%	0	0
12.9.2001	90.00	0.00%	0	0	98.50	+4.78%	0	0
11.9.2001	90.00	0.00%	0	0	94.00	0.00%	4 418	47
10.9.2001	90.00	0.00%	0	0	94.00	0.00%	0	0
7.9.2001	90.00	0.00%	0	0	94.00	0.00%	1 974	21
6.9.2001	90.00	0.00%	0	0	94.00	0.00%	846	9
5.9.2001	90.00	0.00%	0	0	94.00	-1.05%	1 790	19
4.9.2001	90.00	0.00%	0	0	95.00	0.00%	0	0
3.9.2001	90.00	0.00%	0	0	95.00	0.00%	2 850	30
31.8.2001	90.00	0.00%	0	0	95.00	-8.56%	665	7
30.8.2001	90.00	0.00%	0	0	103.90	+9.94%	6 796	66
29.8.2001	90.00	0.00%	0	0	94.50	-5.50%	2 268	24
28.8.2001	90.00	0.00%	0	0	100.00	-9.09%	2 457	25
27.8.2001	90.00	0.00%	0	0	110.00	+9.89%	3 954	38
24.8.2001	90.00	+2.00%	270	3	100.10	+8.56%	5 901	59
23.8.2001	88.23	-4.99%	0	0	92.20	-0.96%	830	9
22.8.2001	92.87	-4.99%	0	0	93.10	+1.08%	836	9
21.8.2001	97.75	-4.99%	0	0	92.10	-9.70%	737	8
20.8.2001	102.89	-4.99%	0	0	102.00	0.00%	1 224	12
17.8.2001	108.30	-5.00%	0	0	102.00	0.00%	1 224	12
16.8.2001	114.00	-5.00%	0	0	102.00	+1.89%	1 020	10
15.8.2001	120.00	0.00%	0	0	100.10	-6.44%	2 012	19
14.8.2001	120.00	0.00%	0	0	107.00	-0.09%	2 249	21
13.8.2001	120.00	0.00%	0	0	107.10	+0.09%	1 928	18
10.8.2001	120.00	0.00%	0	0	107.00	+7.00%	1 284	12
9.8.2001	120.00	0.00%	0	0	100.00	-5.74%	21 161	198
8.8.2001	120.00	0.00%	0	0	106.10	-7.81%	6 002	55
7.8.2001	120.00	0.00%	0	0	115.10	-2.45%	4 840	42
6.8.2001	120.00	0.00%	0	0	118.00	+2.51%	15 998	138
3.8.2001	120.00	0.00%	0	0	115.10	-2.54%	2 417	21
2.8.2001	120.00	0.00%	0	0	118.10	+2.60%	19 463	169
1.8.2001	120.00	0.00%	0	0	115.10	0.00%	7 026	58
31.7.2001	120.00	0.00%	0	0	115.10	-4.16%	6 588	54
30.7.2001	120.00	0.00%	0	0	120.10	+1.69%	3 310	28
27.7.2001	120.00	0.00%	0	0	118.10	+1.72%	472	4
26.7.2001	120.00	0.00%	0	0	116.10	+0.51%	32 196	269
25.7.2001	120.00	0.00%	0	0	115.50	-2.94%	6 348	55
24.7.2001	120.00	-2.83%	3 360	28	119.00	0.00%	952	8
23.7.2001	123.50	0.00%	0	0	119.00	-9.16%	18 773	157
20.7.2001	123.50	0.00%	0	0	131.00	+9.16%	10 153	78
19.7.2001	123.50	0.00%	0	0	120.00	+0.33%	3 600	30
18.7.2001	123.50	0.00%	0	0	119.60	+0.41%	716	6
‹‹ First 60 ‹‹ First 20 Next 200 ›