ARCELORMITTAL - Prague Stock Exchange price chart for year 2001

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (45)
  • Diskuze (21726)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 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]
28.12.2001	26.90	-4.98%	1 614	60	27.00	+10.20%	3 855	150
27.12.2001	28.31	-4.96%	0	0	24.50	+2.08%	5 993	240
21.12.2001	29.79	-4.98%	0	0	24.00	+7.62%	11 655	508
20.12.2001	31.35	-5.00%	3 543	113	22.30	-7.08%	2 558 389	111 190
19.12.2001	33.00	-2.94%	1 155	35	24.00	-1.23%	24 144	1 078
18.12.2001	34.00	+4.62%	1 530	45	24.30	-6.53%	0	0
17.12.2001	32.50	0.00%	0	0	26.00	-4.41%	25 073	929
14.12.2001	32.50	+6.73%	17 880	551	27.20	-6.20%	5 938	215
13.12.2001	30.45	+5.00%	0	0	29.00	-6.45%	10 227	345
12.12.2001	29.00	0.00%	0	0	31.00	-6.62%	24 290	754
11.12.2001	29.00	+3.79%	2 494	86	33.20	+0.30%	80 382	2 415
10.12.2001	27.94	+5.00%	0	0	33.10	+6.77%	54 693	1 672
7.12.2001	26.61	+4.97%	0	0	31.00	+3.33%	10 848	359
6.12.2001	25.35	0.00%	0	0	30.00	+10.70%	13 646	462
5.12.2001	25.35	+4.97%	0	0	27.10	-3.21%	10 706	374
4.12.2001	24.15	+5.00%	1 111	46	28.00	+3.70%	16 734	577
3.12.2001	23.00	0.00%	0	0	27.00	+3.84%	19 054	705
30.11.2001	23.00	0.00%	0	0	26.00	+8.33%	15 693	616
29.11.2001	23.00	0.00%	2 990	130	24.00	0.00%	9 662	404
28.11.2001	23.00	0.00%	345	15	24.00	+1.26%	70 734	2 948
27.11.2001	23.00	0.00%	0	0	23.70	+8.21%	6 796	306
26.11.2001	23.00	+4.31%	1 265	55	21.90	-8.75%	1 623	75
23.11.2001	22.05	+5.00%	0	0	24.00	0.00%	64 255	2 678
22.11.2001	21.00	0.00%	0	0	24.00	+9.09%	8 361	368
21.11.2001	21.00	0.00%	0	0	22.00	0.00%	45 864	2 057
20.11.2001	21.00	0.00%	0	0	22.00	-0.45%	10 655	477
19.11.2001	21.00	0.00%	0	0	22.10	0.00%	4 239	187
16.11.2001	21.00	0.00%	0	0	22.10	0.00%	1 039	47
15.11.2001	21.00	0.00%	0	0	22.10	0.00%	5 515	249
14.11.2001	21.00	0.00%	0	0	22.10	-9.79%	5 346	222
13.11.2001	21.00	0.00%	0	0	24.50	+9.86%	5 929	242
12.11.2001	21.00	0.00%	0	0	22.30	-7.08%	3 880	174
9.11.2001	21.00	-3.05%	378	18	24.00	-3.61%	9 510	404
8.11.2001	21.66	-5.00%	0	0	24.90	+1.21%	3 516	144
7.11.2001	22.80	-5.00%	0	0	24.60	+6.49%	12 638	524
6.11.2001	24.00	0.00%	0	0	23.10	+11.05%	2 603	116
5.11.2001	24.00	0.00%	13 608	567	20.80	-3.25%	10 994	485
2.11.2001	24.00	+8.84%	24 000	1 000	21.50	-6.52%	82 946	3 867
1.11.2001	22.05	+5.00%	0	0	23.00	+9.52%	13 195	593
31.10.2001	21.00	0.00%	126	6	21.00	-4.54%	2 859	132
30.10.2001	21.00	0.00%	0	0	22.00	0.00%	10 226	443
29.10.2001	21.00	0.00%	0	0	22.00	+10.00%	2 238	104
26.10.2001	21.00	0.00%	315	15	20.00	0.00%	700	35
25.10.2001	21.00	+0.29%	336	16	20.00	+3.09%	5 271	248
24.10.2001	20.94	0.00%	0	0	19.40	0.00%	6 131	286
23.10.2001	20.94	0.00%	0	0	19.40	-5.36%	8 690	421
22.10.2001	20.94	0.00%	0	0	20.50	-2.38%	1 297	62
19.10.2001	20.94	-4.99%	0	0	21.00	+9.37%	986	49
18.10.2001	22.04	-5.00%	0	0	19.20	+1.05%	28 605	1 330
17.10.2001	23.20	0.00%	0	0	19.00	-4.04%	6 789	337
16.10.2001	23.20	0.00%	0	0	19.80	+9.39%	260	14
15.10.2001	23.20	0.00%	0	0	18.10	-5.72%	10 573	566
12.10.2001	23.20	0.00%	0	0	19.20	-8.57%	9 984	520
11.10.2001	23.20	0.00%	0	0	21.00	-12.50%	0	0
10.10.2001	23.20	0.00%	0	0	24.00	+2.56%	8 160	350
9.10.2001	23.20	0.00%	0	0	23.40	-10.00%	15 628	650
8.10.2001	23.20	0.00%	0	0	26.00	-3.70%	1 040	40
5.10.2001	23.20	0.00%	0	0	27.00	-4.25%	0	0
4.10.2001	23.20	0.00%	0	0	28.20	+12.80%	987	35
3.10.2001	23.20	0.00%	0	0	25.00	-7.40%	1 725	67
2.10.2001	23.20	0.00%	232	10	27.00	+8.00%	979	37
1.10.2001	23.20	0.00%	0	0	25.00	+6.83%	1 400	56
27.9.2001	106.50	+6.50%	21 300	200	23.40	-5.64%	1 734	68
26.9.2001	23.20	0.00%	0	0	24.80	+5.53%	566	22
25.9.2001	23.20	0.00%	0	0	23.50	-9.61%	941	39
24.9.2001	23.20	0.00%	0	0	26.00	+0.77%	1 508	58
21.9.2001	23.20	0.00%	0	0	25.80	-2.27%	52	2
20.9.2001	23.20	+0.17%	1 926	83	26.40	+3.12%	0	0
19.9.2001	23.16	-4.96%	0	0	25.60	-7.24%	1 766	69
18.9.2001	24.37	-4.99%	0	0	27.60	+0.72%	0	0
17.9.2001	25.65	0.00%	0	0	27.40	-8.66%	1 260	46
14.9.2001	25.65	-5.00%	0	0	30.00	-6.54%	13 266	436
13.9.2001	27.00	-8.47%	8 680	317	32.10	+0.31%	0	0
12.9.2001	29.50	0.00%	531	18	32.00	+0.62%	15 104	436
11.9.2001	29.50	0.00%	0	0	31.80	-5.35%	3 562	112
10.9.2001	29.50	0.00%	0	0	33.60	-11.57%	0	0
7.9.2001	29.50	0.00%	0	0	38.00	+16.92%	28 458	762
6.9.2001	29.50	0.00%	0	0	32.50	-9.72%	15 127	437
5.9.2001	29.50	0.00%	0	0	36.00	+9.09%	12 282	342
4.9.2001	29.50	0.00%	0	0	33.00	0.00%	1 947	59
3.9.2001	29.50	0.00%	0	0	33.00	-8.33%	914	28
31.8.2001	29.50	0.00%	0	0	36.00	+6.19%	10 470	305
30.8.2001	29.50	0.00%	1 918	65	33.90	+8.65%	1 153	34
29.8.2001	29.50	0.00%	0	0	31.20	-0.31%	1 187	38
28.8.2001	29.50	0.00%	0	0	31.30	+0.64%	4 353	134
27.8.2001	29.50	0.00%	0	0	31.10	+0.32%	0	0
24.8.2001	29.50	0.00%	0	0	31.00	+0.64%	124	4
23.8.2001	29.50	+4.98%	0	0	30.80	+0.65%	4 519	148
22.8.2001	28.10	0.00%	0	0	30.60	-2.85%	1 518	49
21.8.2001	28.10	0.00%	0	0	31.50	+2.94%	1 703	55
20.8.2001	28.10	0.00%	703	25	30.60	0.00%	16 385	535
17.8.2001	28.10	0.00%	0	0	30.60	+0.32%	1 888	62
16.8.2001	28.10	0.00%	0	0	30.50	-1.61%	6 294	206
15.8.2001	28.10	0.00%	0	0	31.00	+1.63%	2 883	93
14.8.2001	28.10	0.00%	703	25	30.50	+0.99%	3 986	129
13.8.2001	28.10	0.00%	0	0	30.20	-0.65%	2 642	87
10.8.2001	28.10	+0.24%	422	15	30.40	-9.79%	0	0
9.8.2001	28.03	-4.98%	0	0	33.70	+15.01%	11 964	355
8.8.2001	29.50	-4.99%	0	0	29.30	-9.84%	0	0
7.8.2001	31.05	-4.98%	0	0	32.50	0.00%	195	6
6.8.2001	32.68	-4.97%	0	0	32.50	-9.97%	76 659	2 140
3.8.2001	34.39	-5.00%	0	0	36.10	0.00%	5 964	165
2.8.2001	36.20	0.00%	0	0	36.10	0.00%	3 071	85
1.8.2001	36.20	0.00%	0	0	36.10	0.00%	2 563	71
31.7.2001	36.20	0.00%	0	0	36.10	-0.55%	2 347	65
30.7.2001	36.20	0.00%	0	0	36.30	-0.27%	4 728	130
27.7.2001	36.20	0.00%	0	0	36.40	-1.35%	2 235	61
26.7.2001	36.20	0.00%	0	0	36.90	-11.29%	2 399	65
25.7.2001	36.20	0.00%	0	0	41.60	+5.05%	28 007	684
24.7.2001	36.20	0.00%	0	0	39.60	+9.69%	25 539	673
23.7.2001	36.20	0.00%	0	0	36.10	0.00%	2 598	72
20.7.2001	36.20	+0.27%	760	21	36.10	-5.00%	30 325	793
19.7.2001	36.10	-5.00%	0	0	38.00	-2.56%	4 846	128
18.7.2001	38.00	0.00%	0	0	39.00	-1.01%	5 096	130
17.7.2001	38.00	-11.62%	15 200	400	39.40	-0.25%	6 042	153
16.7.2001	43.00	0.00%	0	0	39.50	-8.56%	4 654	117
13.7.2001	43.00	0.00%	0	0	43.20	+8.00%	37 223	875
12.7.2001	43.00	0.00%	0	0	40.00	+5.26%	2 994	76
11.7.2001	43.00	0.00%	0	0	38.00	+1.06%	1 026	27
10.7.2001	43.00	0.00%	0	0	37.60	+0.80%	376	10
9.7.2001	43.00	+4.87%	25 800	600	37.30	-0.26%	1 768	46
4.7.2001	41.00	0.00%	0	0	37.40	-7.42%	374	10
3.7.2001	41.00	0.00%	205	5	40.40	-8.39%	12 600	300
2.7.2001	41.00	0.00%	0	0	44.10	-4.13%	0	0
29.6.2001	41.00	0.00%	246	6	46.00	+9.52%	16 366	361
28.6.2001	41.00	0.00%	0	0	42.00	0.00%	82 379	1 961
27.6.2001	41.00	0.00%	0	0	42.00	-9.09%	1 930	46
26.6.2001	41.00	0.00%	0	0	46.20	+8.70%	17 750	386
25.6.2001	41.00	0.00%	0	0	42.50	+6.51%	3 236	77
22.6.2001	41.00	0.00%	205	5	39.90	-0.74%	2 558	66
21.6.2001	41.00	+2.50%	6 191	151	40.20	+5.23%	98 828	2 442
20.6.2001	40.00	0.00%	0	0	38.20	-4.50%	50 973 107	1 307 002
19.6.2001	40.00	0.00%	0	0	40.00	0.00%	4 714	118
18.6.2001	40.00	0.00%	0	0	40.00	0.00%	2 960	74
15.6.2001	40.00	0.00%	0	0	40.00	+4.71%	2 170	55
14.6.2001	40.00	0.00%	0	0	38.20	-4.73%	81 000	2 071
13.6.2001	40.00	0.00%	0	0	40.10	-4.52%	20 272	500
12.6.2001	40.00	0.00%	0	0	42.00	+7.14%	9 823	235
11.6.2001	40.00	0.00%	0	0	39.20	+0.25%	3 408	87
8.6.2001	40.00	0.00%	0	0	39.10	+2.62%	16 400	421
7.6.2001	40.00	0.00%	0	0	38.10	0.00%	2 705	71
6.6.2001	40.00	0.00%	0	0	38.10	-4.75%	7 927	205
5.6.2001	40.00	0.00%	0	0	40.00	0.00%	217 398	5 338
4.6.2001	40.00	0.00%	0	0	40.00	0.00%	1 840	46
1.6.2001	40.00	0.00%	0	0	40.00	0.00%	2 400	60
31.5.2001	40.00	0.00%	800	20	40.00	-2.43%	85 869	2 118
30.5.2001	40.00	0.00%	0	0	41.00	-1.20%	7 227	172
29.5.2001	40.00	0.00%	0	0	41.50	+2.72%	14 319	338
28.5.2001	40.00	0.00%	0	0	40.40	-3.80%	9 105	221
25.5.2001	40.00	0.00%	0	0	42.00	+3.96%	3 967	97
24.5.2001	40.00	0.00%	0	0	40.40	0.00%	14 792	367
23.5.2001	40.00	-4.98%	0	0	40.40	-0.49%	19 152	474
22.5.2001	42.10	0.00%	0	0	40.60	-3.56%	35 363	849
21.5.2001	42.10	0.00%	0	0	42.10	-0.94%	5 347	127
18.5.2001	42.10	-1.58%	253	6	42.50	-2.07%	18 273	429
17.5.2001	42.78	-4.99%	0	0	43.40	-0.22%	7 135	160
16.5.2001	45.03	-5.00%	0	0	43.50	-0.91%	14 671	326
15.5.2001	47.40	+10.23%	14 220	300	43.90	+5.52%	20 524	460
14.5.2001	43.00	+5.26%	4 300	100	41.60	+1.46%	2 830	69
11.5.2001	40.85	-5.00%	3 023	74	41.00	+6.21%	31 446	748
10.5.2001	43.00	-9.47%	43 000	1 000	38.60	-3.50%	29 827	760
9.5.2001	47.50	-5.00%	0	0	40.00	-11.11%	138 819	3 279
7.5.2001	50.00	0.00%	8 300	166	45.00	-8.16%	49 020	1 102
4.5.2001	50.00	0.00%	0	0	49.00	+6.29%	31 903	690
3.5.2001	50.00	0.00%	0	0	46.10	-3.55%	44 020	940
2.5.2001	50.00	0.00%	0	0	47.80	-9.98%	58 850	1 148
30.4.2001	50.00	-2.28%	100	2	53.10	0.00%	16 243	311
27.4.2001	51.17	-4.99%	205	4	53.10	+1.91%	9 322	162
26.4.2001	53.86	+4.99%	862	16	52.10	-11.69%	145 941	2 661
25.4.2001	51.30	-5.00%	0	0	59.00	+5.16%	28 969	501
24.4.2001	54.00	-1.99%	810	15	56.10	-6.50%	36 889	638
23.4.2001	55.10	-5.00%	0	0	60.00	-8.25%	21 708	350
20.4.2001	58.00	+3.47%	55 710	965	65.40	+10.84%	63 815	1 077
19.4.2001	56.05	-5.00%	0	0	59.00	+5.35%	20 375	342
18.4.2001	59.00	-1.66%	7 375	125	56.00	+0.90%	49 130	805
17.4.2001	60.00	0.00%	4 500	75	55.50	0.00%	100 279	1 747
13.4.2001	60.00	+9.09%	12 000	200	55.50	+6.52%	16 570	300
12.4.2001	55.00	-3.50%	3 355	61	52.10	-5.27%	50 668	923
11.4.2001	57.00	-5.00%	0	0	55.00	-5.66%	10 089	177
10.4.2001	60.00	0.00%	3 180	53	58.30	+10.83%	7 000	121
9.4.2001	60.00	+11.13%	12 000	200	52.60	-9.15%	5 626	106
6.4.2001	53.99	+4.99%	0	0	57.90	+9.24%	26 321	459
5.4.2001	51.42	-4.98%	0	0	53.00	+2.31%	19 897	377
4.4.2001	54.12	-4.98%	1 082	20	51.80	0.00%	22 050	406
3.4.2001	56.96	-4.98%	0	0	51.80	-9.12%	7 275	133
2.4.2001	59.95	-4.99%	0	0	57.00	+3.63%	6 964	121
30.3.2001	63.10	+4.99%	0	0	55.00	0.00%	32 435	537
29.3.2001	60.10	-4.75%	60 821	1 012	55.00	-12.69%	14 636	250
28.3.2001	63.10	+4.99%	0	0	63.00	+1.61%	7 666	127
27.3.2001	60.10	-9.62%	99 230	1 602	62.00	-1.74%	8 710	144
26.3.2001	66.50	0.00%	0	0	63.10	-1.40%	15 928	252
23.3.2001	66.50	-5.00%	0	0	64.00	-0.46%	12 160	190
22.3.2001	70.00	0.00%	0	0	64.30	+0.31%	5 889	92
21.3.2001	70.00	+6.06%	69 500	1 000	64.10	-0.62%	10 833	169
20.3.2001	66.00	0.00%	0	0	64.50	+0.31%	41 166	638
19.3.2001	66.00	+1.53%	7 194	109	64.30	-0.15%	23 450	364
16.3.2001	65.00	0.00%	325	5	64.40	+0.46%	21 578	335
15.3.2001	65.00	+1.48%	715	11	64.10	-3.02%	17 455	269
14.3.2001	64.05	+5.00%	24 467	382	66.10	+9.80%	35 863	567
13.3.2001	61.00	-4.68%	1 830	30	60.20	-1.63%	9 293	152
‹‹ First 60 ‹‹ First 20 Next 200 ›