ARCELORMITTAL - Prague Stock Exchange price chart for year 2000

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (599)
  • Diskuze (21726)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 Interactive

The Prague Sotck Exchange and RM-System - daily results - ARCELORMITTAL
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
29.12.2000	79.38	0.00%	1 191	15	67.10	-1.46%	11 331	167
28.12.2000	79.38	+5.00%	0	0	68.10	+1.49%	3 334	49
27.12.2000	75.60	+5.00%	0	0	67.10	-8.70%	32 500	452
22.12.2000	72.00	0.00%	0	0	73.50	+9.53%	3 081	45
21.12.2000	72.00	-4.00%	145 853	2 026	67.10	-4.14%	4 026	60
20.12.2000	75.00	+13.37%	15 140	210	70.00	+0.28%	25 640	359
19.12.2000	66.15	+5.00%	0	0	69.80	+13.86%	25 588	377
18.12.2000	63.00	-4.40%	567	9	61.30	+0.32%	43 594	673
15.12.2000	65.90	+10.09%	67 848	1 031	61.10	+0.16%	4 459	73
14.12.2000	59.86	+4.99%	958	16	61.00	-1.61%	11 574	188
13.12.2000	57.01	-4.76%	456	8	62.00	+1.63%	9 998	162
12.12.2000	59.86	-4.99%	0	0	61.00	-0.48%	22 069	362
11.12.2000	63.01	0.00%	0	0	61.30	-8.37%	12 629	211
8.12.2000	63.01	0.00%	0	0	66.90	+8.78%	27 353	433
7.12.2000	63.01	0.00%	0	0	61.50	+0.49%	15 198	246
6.12.2000	63.01	0.00%	0	0	61.20	-7.41%	52 803	801
5.12.2000	63.01	-4.83%	1 701	27	66.10	+0.45%	41 996	629
4.12.2000	66.21	-4.99%	0	0	65.80	-0.30%	17 383	259
1.12.2000	69.69	+4.98%	4 181	60	66.00	-1.19%	12 105	181
30.11.2000	66.38	+4.99%	0	0	66.80	+0.60%	17 792	262
29.11.2000	63.22	-4.80%	632	10	66.40	-7.77%	39 907	580
28.11.2000	66.41	0.00%	0	0	72.00	0.00%	48 057	673
27.11.2000	66.41	-4.89%	1 992	30	72.00	+0.84%	81 222	1 145
24.11.2000	69.83	-4.99%	0	0	71.40	+6.25%	31 315	457
23.11.2000	73.50	0.00%	0	0	67.20	+1.20%	21 465	315
22.11.2000	73.50	0.00%	0	0	66.40	-2.78%	26 753	397
21.11.2000	73.50	0.00%	0	0	68.30	+7.55%	12 808	188
20.11.2000	73.50	+3.37%	22 750	310	63.50	-10.81%	25 759	362
16.11.2000	71.10	0.00%	0	0	71.20	+1.42%	17 564	249
15.11.2000	71.10	0.00%	0	0	70.20	-0.84%	15 748	221
14.11.2000	71.10	0.00%	0	0	70.80	-3.54%	42 865	585
13.11.2000	71.10	+1.42%	3 342	47	73.40	+0.27%	12 623	172
10.11.2000	70.10	-1.61%	4 276	61	73.20	-0.27%	21 816	298
9.11.2000	71.25	-5.00%	0	0	73.40	+0.13%	10 002	136
8.11.2000	75.00	-3.84%	64 772	900	73.30	-5.05%	64 826	844
7.11.2000	78.00	0.00%	0	0	77.20	0.00%	15 640	203
6.11.2000	78.00	0.00%	54 990	705	77.20	-6.98%	43 577	538
3.11.2000	78.00	0.00%	4 680	60	83.00	+10.66%	98 527	1 210
2.11.2000	78.00	0.00%	65 988	846	75.00	-0.26%	11 804	155
1.11.2000	78.00	0.00%	19 500	250	75.20	-2.33%	176 979	2 269
31.10.2000	78.00	-4.76%	23 400	300	77.00	+3.21%	74 486	964
30.10.2000	81.90	+5.00%	0	0	74.60	-6.75%	26 960	346
27.10.2000	78.00	0.00%	0	0	80.00	+4.43%	23 044	291
26.10.2000	78.00	-4.76%	390	5	76.60	-2.17%	23 540	302
25.10.2000	81.90	+5.00%	0	0	78.30	-2.36%	77 077	935
24.10.2000	78.00	-4.76%	2 106	27	80.20	+4.97%	31 883	396
23.10.2000	81.90	0.00%	0	0	76.40	-4.61%	41 277	498
20.10.2000	81.90	0.00%	0	0	80.10	0.00%	24 163	300
19.10.2000	81.90	0.00%	0	0	80.10	-2.31%	5 366	67
18.10.2000	81.90	0.00%	0	0	82.00	+4.85%	51 434	625
17.10.2000	81.90	+5.00%	819	10	78.20	+0.12%	14 965	191
16.10.2000	78.00	0.00%	2 340	30	78.10	-1.38%	9 117	116
13.10.2000	78.00	0.00%	241 800	3 100	79.20	0.00%	2 453	31
12.10.2000	78.00	-3.53%	1 170	15	79.20	-0.12%	31 371	385
11.10.2000	80.86	0.00%	0	0	79.30	+0.12%	5 917	75
10.10.2000	80.86	0.00%	0	0	79.20	0.00%	8 316	103
9.10.2000	80.86	+4.99%	0	0	79.20	-0.37%	12 211	149
6.10.2000	77.01	0.00%	0	0	79.50	-1.97%	12 105	151
5.10.2000	77.01	-4.92%	1 155	15	81.10	-5.47%	4 750	59
4.10.2000	81.00	0.00%	0	0	85.80	+4.63%	4 050	50
3.10.2000	81.00	0.00%	0	0	82.00	+2.24%	45 950	574
2.10.2000	81.00	0.00%	0	0	80.20	-3.72%	3 180	40
29.9.2000	81.00	-3.11%	1 458	18	83.30	+0.12%	5 775	70
27.9.2000	83.60	-5.00%	0	0	83.20	0.00%	5 788	69
26.9.2000	88.00	0.00%	0	0	83.20	+1.09%	5 104	60
25.9.2000	88.00	0.00%	0	0	82.30	-7.00%	5 629	65
22.9.2000	88.00	+2.20%	79 650	905	88.50	+4.11%	29 393	346
21.9.2000	86.10	+5.00%	861	10	85.00	+2.28%	10 447	124
20.9.2000	82.00	0.00%	0	0	83.10	-2.00%	29 250	352
19.9.2000	82.00	-3.87%	164 000	2 000	84.80	-6.29%	4 645	55
18.9.2000	85.31	0.00%	0	0	90.50	-1.41%	18 374	204
15.9.2000	85.31	-5.00%	0	0	91.80	+11.67%	130 964	1 649
14.9.2000	89.80	-0.11%	296 180	3 300	82.20	+1.10%	18 199	208
13.9.2000	89.90	0.00%	0	0	81.30	+3.04%	22 474	270
12.9.2000	89.90	-0.11%	3 057	34	78.90	-7.17%	93 377	1 116
11.9.2000	90.00	0.00%	2 340	26	85.00	+1.43%	196 292	2 301
8.9.2000	90.00	0.00%	0	0	83.80	-1.52%	9 086	106
7.9.2000	90.00	+4.52%	3 600	40	85.10	-4.91%	278 654	3 103
6.9.2000	86.10	-4.33%	2 325	27	89.50	-1.64%	447 588	4 976
5.9.2000	90.00	+9.09%	125 150	1 400	91.00	+7.05%	151 229	1 678
4.9.2000	82.50	+2.37%	17 300	210	85.00	+3.53%	62 165	733
1.9.2000	80.59	-4.99%	0	0	82.10	0.00%	4 516	55
31.8.2000	84.83	-4.99%	0	0	82.10	0.00%	45 566	520
30.8.2000	89.29	0.00%	0	0	82.10	-8.67%	32 214	384
29.8.2000	89.29	0.00%	0	0	89.90	+9.50%	28 070	313
28.8.2000	89.29	0.00%	0	0	82.10	-6.70%	9 095	109
25.8.2000	89.29	0.00%	0	0	88.00	-1.12%	63 255	745
24.8.2000	89.29	0.00%	0	0	89.00	+10.42%	43 351	498
23.8.2000	89.29	+13.38%	96 483	1 100	80.60	+0.37%	272 375	3 097
22.8.2000	78.75	+5.00%	0	0	80.30	+9.25%	116 637	1 455
21.8.2000	75.00	+4.16%	6 750	90	73.50	+1.94%	27 673	378
18.8.2000	72.00	0.00%	1 080	15	72.10	+0.83%	64 195	811
17.8.2000	72.00	0.00%	0	0	71.50	+0.56%	47 687	654
16.8.2000	72.00	0.00%	78 408	1 089	71.10	+1.42%	10 728	145
15.8.2000	72.00	+2.85%	64 800	900	70.10	+0.14%	5 123	73
14.8.2000	70.00	0.00%	0	0	70.00	+6.06%	1 944	28
11.8.2000	70.00	0.00%	10 500	150	66.00	+4.43%	1 236	19
10.8.2000	70.00	0.00%	2 520	36	63.20	-9.71%	11 013	161
9.8.2000	70.00	0.00%	0	0	70.00	0.00%	1 750	25
8.8.2000	70.00	0.00%	2 450	35	70.00	0.00%	1 330	19
7.8.2000	70.00	+2.94%	8 050	115	70.00	-9.09%	14 370	205
4.8.2000	68.00	-3.54%	612	9	77.00	+6.94%	14 513	208
3.8.2000	70.50	+0.78%	3 525	50	72.00	+2.71%	16 693	246
2.8.2000	69.95	-0.07%	4 197	60	70.10	-3.31%	1 753	25
1.8.2000	70.00	+3.38%	383 378	5 480	72.50	+11.36%	38 033	532
31.7.2000	67.71	+2.59%	6 771	100	65.10	+6.54%	40 535	611
28.7.2000	66.00	+1.53%	330 310	5 005	61.10	-3.01%	367	6
27.7.2000	65.00	+4.83%	13 000	200	63.00	-5.40%	18 895	309
26.7.2000	62.00	-1.75%	310 000	5 000	66.60	+16.02%	5 584	86
25.7.2000	63.11	0.00%	0	0	57.40	-6.05%	5 826	96
24.7.2000	63.11	-4.96%	2 524	40	61.10	-8.80%	1 222	20
21.7.2000	66.41	-4.99%	0	0	67.00	-1.47%	22 464	339
20.7.2000	69.90	+2.79%	3 495	50	68.00	+8.45%	3 672	54
19.7.2000	68.00	+3.03%	6 800	100	62.70	-8.86%	55 622	772
18.7.2000	66.00	0.00%	0	0	68.80	+5.03%	88 390	1 321
17.7.2000	66.00	+3.30%	6 600	100	65.50	+9.89%	7 467	114
14.7.2000	63.89	+4.99%	3 770	59	59.60	-11.96%	596	10
13.7.2000	60.85	-4.99%	27 748	456	67.70	+10.26%	56 231	849
12.7.2000	64.05	+5.00%	2 114	33	61.40	+9.25%	5 622	91
11.7.2000	61.00	-6.15%	24 400	400	56.20	+5.83%	4 552	81
10.7.2000	65.00	0.00%	0	0	53.10	-22.14%	11 367	183
7.7.2000	65.00	0.00%	0	0	68.20	+10.00%	37 364	635
4.7.2000	65.00	0.00%	0	0	62.00	0.00%	2 356	38
3.7.2000	65.00	0.00%	0	0	62.00	-0.80%	4 167	67
30.6.2000	65.00	0.00%	0	0	62.50	+0.64%	376	6
29.6.2000	65.00	-0.76%	26 650	410	62.10	-3.12%	49 688	840
28.6.2000	65.50	0.00%	0	0	64.10	-2.58%	9 397	145
27.6.2000	65.50	-2.23%	111 800	1 670	65.80	-9.86%	21 176	315
26.6.2000	67.00	0.00%	120 600	1 800	73.00	+7.66%	64 969	890
23.6.2000	67.00	+1.76%	151 440	2 230	67.80	+9.35%	64 815	966
22.6.2000	65.84	+4.99%	0	0	62.00	-1.43%	20 515	321
21.6.2000	62.71	-4.33%	41 190	634	62.90	-9.36%	17 563	277
20.6.2000	65.55	-5.00%	21 321	324	69.40	-0.85%	5 839	84
19.6.2000	69.00	-4.16%	266 400	3 700	70.00	-7.89%	273 163	3 539
16.6.2000	72.00	-4.00%	7 200	100	76.00	-2.18%	25 286	335
15.6.2000	75.00	0.00%	41 625	555	77.70	-0.38%	4 241	55
14.6.2000	75.00	-3.84%	15 000	200	78.00	+0.77%	7 878	101
13.6.2000	78.00	0.00%	171 600	2 200	77.40	-1.77%	18 145	234
12.6.2000	78.00	-2.50%	257 224	3 200	78.80	-8.37%	321 664	3 740
9.6.2000	80.00	-5.88%	632 236	7 780	86.00	+2.50%	699 672	8 113
8.6.2000	85.00	+9.53%	166 284	1 900	83.90	+9.10%	238 323	2 843
7.6.2000	77.60	+4.86%	1 552	20	76.90	+9.85%	70 152	919
6.6.2000	74.00	+2.60%	8 584	116	70.00	-4.10%	1 567	22
5.6.2000	72.12	-9.73%	223 636	3 100	73.00	-8.75%	78 879	1 017
2.6.2000	79.90	+4.44%	31 960	400	80.00	+5.82%	38 015	471
1.6.2000	76.50	+0.52%	206 550	2 700	75.60	+2.02%	79 552	1 026
31.5.2000	76.10	+0.13%	537 020	7 000	74.10	-1.46%	180 522	2 151
30.5.2000	76.00	-5.00%	243 112	3 098	75.20	-2.71%	27 598	349
29.5.2000	80.00	+5.12%	80 000	1 000	77.30	+5.74%	4 578	60
26.5.2000	76.10	-4.87%	24 898	321	73.10	-8.39%	3 963	53
25.5.2000	80.00	-7.77%	81 596	1 012	79.80	-9.62%	18 363	230
24.5.2000	86.74	-4.99%	0	0	88.30	-2.96%	18 117	205
23.5.2000	91.30	-4.99%	36 520	400	91.00	-6.47%	33 701	353
22.5.2000	96.10	0.00%	0	0	97.30	+0.10%	10 806	111
19.5.2000	96.10	-3.90%	2 403	25	97.20	-1.51%	48 218	491
18.5.2000	100.00	0.00%	40 000	400	98.70	-0.40%	5 923	60
17.5.2000	100.00	0.00%	0	0	99.10	-0.99%	22 490	220
16.5.2000	100.00	-1.38%	11 000	110	100.10	-1.76%	1 001	10
15.5.2000	101.40	-1.45%	40 560	400	101.90	+3.76%	11 878	118
12.5.2000	102.90	0.00%	0	0	98.20	-0.10%	3 611	37
11.5.2000	102.90	+5.00%	0	0	98.30	-0.70%	1 607	16
10.5.2000	98.00	-4.85%	1 568	16	99.00	-8.41%	19 174	189
9.5.2000	103.00	-1.90%	51 500	500	108.10	+4.95%	16 215	150
5.5.2000	105.00	0.00%	0	0	103.00	0.00%	17 434	169
4.5.2000	105.00	0.00%	7 035	67	103.00	-0.09%	13 189	128
3.5.2000	105.00	0.00%	52 500	500	103.10	+2.68%	648 748	6 186
2.5.2000	105.00	0.00%	127 166	1 211	100.40	-2.90%	11 833	118
28.4.2000	105.00	+3.96%	216 545	2 055	103.40	+3.29%	67 417	653
27.4.2000	101.00	0.00%	0	0	100.10	+1.00%	146 234	1 537
26.4.2000	101.00	+6.07%	151 500	1 500	99.10	+2.05%	25 243	256
25.4.2000	95.22	0.00%	0	0	97.10	+1.56%	2 719	28
21.4.2000	95.22	0.00%	0	0	95.60	-2.84%	10 474	105
20.4.2000	95.22	0.00%	0	0	98.40	+4.56%	31 833	325
19.4.2000	95.22	-2.83%	9 522	100	94.10	+5.73%	4 929	52
18.4.2000	98.00	0.00%	3 920	40	89.00	-6.61%	6 455	73
17.4.2000	98.00	-4.85%	23 912	244	95.30	-7.47%	43 504	450
14.4.2000	103.00	-2.46%	61 400	600	103.00	-1.90%	145 505	1 374
13.4.2000	105.60	-8.01%	351 291	3 250	105.00	-0.75%	359 108	3 277
12.4.2000	114.80	+11.45%	514 980	4 600	105.80	+2.32%	663 236	6 127
11.4.2000	103.00	+13.18%	155 310	1 575	103.40	+11.18%	158 271	1 588
10.4.2000	91.00	-2.15%	136 500	1 500	93.00	0.00%	110 011	1 169
7.4.2000	93.00	+2.08%	726 500	8 000	93.00	+4.49%	101 580	1 104
6.4.2000	91.10	0.00%	0	0	89.00	+1.02%	21 089	237
5.4.2000	91.10	0.00%	0	0	88.10	+0.91%	32 148	349
4.4.2000	91.10	-4.10%	329 536	3 538	87.30	-6.92%	114 015	1 196
3.4.2000	95.00	+5.55%	333 688	3 500	93.80	+1.95%	22 404	239
31.3.2000	90.00	+5.88%	60 929	676	92.00	+8.23%	24 830	291
30.3.2000	85.00	+5.26%	106 318	1 252	85.00	+6.11%	39 928	477
29.3.2000	80.75	-5.00%	0	0	80.10	-2.55%	31 801	396
28.3.2000	85.00	+0.23%	17 000	200	82.20	+2.49%	82 609	1 023
27.3.2000	84.80	-0.11%	16 960	200	80.20	-0.49%	49 815	621
24.3.2000	84.90	+4.42%	9 424	111	80.60	-3.93%	35 053	429
23.3.2000	81.30	-4.35%	16 260	200	83.90	+4.48%	47 571	581
22.3.2000	85.00	+0.01%	57 750	700	80.30	+0.24%	12 027	150
21.3.2000	84.99	-0.01%	19 365	228	80.10	+3.35%	62 950	761
20.3.2000	85.00	+0.11%	8 500	100	77.50	-6.73%	58 525	721
17.3.2000	84.90	-1.27%	42 450	500	83.10	+0.84%	29 094	351
16.3.2000	86.00	-2.27%	11 768	136	82.40	-6.46%	180 429	2 146
15.3.2000	88.00	-0.39%	1 760	20	88.10	+1.84%	8 796	102
14.3.2000	88.35	-5.00%	2 651	30	86.50	+3.96%	108 912	1 216
‹‹ First 60 ‹‹ First 20 Next 200 ›