ARCELORMITTAL - Prague Stock Exchange price chart for year 2002

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

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 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]
31.12.2002					89.00	+2.29%	32 040	360
30.12.2002	85.00	0.00%	0	0	87.00	+2.11%	27 465	319
27.12.2002	85.00	0.00%	12 750	150	85.20	-3.07%	42 557	486
23.12.2002	85.00	0.00%	0	0	87.90	+5.26%	64 440	742
20.12.2002	85.00	0.00%	0	0	83.50	-0.59%	3 765	45
19.12.2002	85.00	0.00%	0	0	84.00	-1.17%	141 557	1 668
18.12.2002	85.00	0.00%	850	10	85.00	+3.03%	44 522	524
17.12.2002	85.00	0.00%	2 975	35	82.50	+0.36%	258 898	2 919
16.12.2002	85.00	0.00%	0	0	82.20	+2.62%	11 771	144
13.12.2002	85.00	+8.28%	21 250	250	80.10	-2.31%	89 651	1 118
12.12.2002	78.50	0.00%	0	0	82.00	-5.63%	70 968	870
11.12.2002	78.50	0.00%	0	0	86.90	+11.55%	213 512	2 497
10.12.2002	78.50	+4.67%	11 775	150	77.90	+5.12%	146 782	1 839
9.12.2002	75.00	+4.17%	22 500	300	74.10	+4.66%	137 948	1 779
6.12.2002	72.00	-4.00%	1 728	24	70.80	-2.07%	5 000	70
5.12.2002	75.00	0.00%	0	0	72.30	+0.13%	199 141	2 755
4.12.2002	75.00	0.00%	0	0	72.20	+0.13%	29 890	412
3.12.2002	75.00	0.00%	16 500	220	72.10	+0.69%	1 803	25
2.12.2002	75.00	+7.14%	26 047	352	71.60	-4.40%	3 069	43
29.11.2002	70.00	0.00%	0	0	74.90	+2.60%	547 951	7 460
28.11.2002	70.00	0.00%	0	0	73.00	0.00%	125 969	1 709
27.11.2002	70.00	0.00%	0	0	73.00	+5.18%	164 460	2 253
26.11.2002	70.00	0.00%	0	0	69.40	+0.43%	4 852	70
25.11.2002	70.00	0.00%	140 000	2 000	69.10	+1.17%	5 318	77
22.11.2002	70.00	0.00%	0	0	68.30	-0.29%	68 300	1 000
21.11.2002	70.00	0.00%	0	0	68.50	0.00%	6 157	90
20.11.2002	70.00	0.00%	0	0	68.50	+0.43%	10 275	150
19.11.2002	70.00	0.00%	0	0	68.20	-2.57%	66 130	962
18.11.2002	70.00	0.00%	0	0	70.00	-0.28%	57 361	845
15.11.2002	70.00	0.00%	0	0	70.20	+0.28%	78 744	1 066
14.11.2002	70.00	0.00%	0	0	70.00	+4.16%	19 667	282
13.11.2002	70.00	0.00%	0	0	67.20	+0.74%	91 366	1 295
12.11.2002	70.00	0.00%	0	0	66.70	+0.75%	22 527	341
11.11.2002	70.00	0.00%	0	0	66.20	-4.19%	46 967	713
8.11.2002	70.00	0.00%	0	0	69.10	+0.14%	4 837	70
7.11.2002	70.00	0.00%	0	0	69.00	+4.54%	12 856	190
6.11.2002	70.00	0.00%	0	0	66.00	+6.45%	21 990	335
5.11.2002	70.00	0.00%	0	0	62.00	-1.58%	6 344	102
4.11.2002	70.00	0.00%	0	0	63.00	+4.65%	676	11
1.11.2002	70.00	0.00%	0	0	60.20	-4.44%	903	15
31.10.2002	70.00	0.00%	0	0	63.00	+5.00%	44 826	743
30.10.2002	70.00	0.00%	0	0	60.00	-4.00%	5 764	95
29.10.2002	70.00	0.00%	0	0	62.50	-0.15%	8 501	136
25.10.2002	70.00	0.00%	0	0	62.60	+0.16%	45 326	724
24.10.2002	70.00	0.00%	0	0	62.50	-9.42%	9 540	143
23.10.2002	70.00	0.00%	9 800	140	69.00	-0.43%	38 875	560
22.10.2002	70.00	0.00%	0	0	69.30	-0.28%	26 369	377
21.10.2002	70.00	0.00%	15 400	220	69.50	+0.57%	17 289	250
18.10.2002	70.00	0.00%	0	0	69.10	-2.67%	19 366	280
17.10.2002	70.00	0.00%	0	0	71.00	-0.69%	20 955	294
16.10.2002	70.00	0.00%	247 753	3 533	71.50	-4.66%	15 509	210
15.10.2002	70.00	0.00%	0	0	75.00	-3.84%	45 337	605
14.10.2002	70.00	0.00%	0	0	78.00	+3.72%	135 630	1 855
11.10.2002	70.00	0.00%	224 000	3 200	75.20	+8.98%	81 022	1 082
10.10.2002	70.00	0.00%	0	0	69.00	+1.32%	2 806	41
9.10.2002	70.00	0.00%	21 000	300	68.10	-2.71%	6 642	96
8.10.2002	70.00	-4.11%	175 000	2 500	70.00	-4.24%	75 780	1 069
7.10.2002	73.00	-2.67%	10 950	150	73.10	-0.27%	2 554	35
4.10.2002	75.00	+4.17%	47 625	635	73.30	+1.66%	44 069	600
3.10.2002	72.00	0.00%	14 400	200	72.10	+3.00%	68 333	876
2.10.2002	72.00	+2.86%	14 400	200	70.00	0.00%	104 689	1 467
1.10.2002	70.00	+7.69%	3 500	50	70.00	+7.03%	84 713	1 223
30.9.2002	65.00	+4.00%	56 550	870	65.40	+0.61%	10 065	147
27.9.2002	62.50	+5.57%	126 319	2 000	65.00	0.00%	210 800	3 141
26.9.2002	59.20	+4.98%	0	0	65.00	0.00%	3 911	60
25.9.2002	56.39	+4.99%	0	0	65.00	+4.83%	72 738	1 083
24.9.2002	53.71	+4.98%	0	0	62.00	-10.01%	101 921	1 589
23.9.2002	51.16	+4.99%	0	0	68.90	+21.08%	200 541	3 148
20.9.2002	48.73	+5.00%	0	0	56.90	-11.91%	9 161	137
19.9.2002	46.41	0.00%	0	0	64.60	+8.38%	58 616	931
18.9.2002	46.41	+5.00%	0	0	59.60	+9.35%	42 247	718
17.9.2002	44.20	0.00%	0	0	54.50	+11.90%	39 286	723
16.9.2002	44.20	0.00%	0	0	48.70	-10.47%	96 124	1 888
13.9.2002	44.20	0.00%	0	0	54.40	-0.72%	3 466	65
12.9.2002	44.20	-3.07%	884	20	54.80	+5.38%	8 228	154
11.9.2002	45.60	-5.00%	0	0	52.00	-5.45%	2 585	48
10.9.2002	48.00	0.00%	0	0	55.00	+10.00%	12 747	242
9.9.2002	48.00	0.00%	0	0	50.00	-9.09%	74 275	1 483
6.9.2002	48.00	+4.35%	1 200	25	55.00	+9.12%	0	0
5.9.2002	46.00	0.00%	0	0	50.40	-10.00%	3 377	67
4.9.2002	46.00	0.00%	4 600	100	56.00	-9.67%	9 856	176
3.9.2002	46.00	0.00%	276	6	62.00	0.00%	5 270	85
2.9.2002	46.00	0.00%	0	0	62.00	0.00%	12 152	196
30.8.2002	46.00	0.00%	0	0	62.00	-0.16%	19 681	306
29.8.2002	46.00	0.00%	0	0	62.10	+0.16%	2 236	36
28.8.2002	46.00	0.00%	0	0	62.00	-1.74%	29 626	474
27.8.2002	46.00	0.00%	0	0	63.10	-5.96%	3 092	49
26.8.2002	46.00	0.00%	0	0	67.10	+10.00%	106 547	1 621
23.8.2002	46.00	0.00%	0	0	61.00	+0.32%	123 708	2 028
22.8.2002	46.00	0.00%	0	0	60.80	+0.49%	14 947	248
21.8.2002	46.00	0.00%	0	0	60.50	+0.33%	106 972	1 764
20.8.2002	46.00	0.00%	0	0	60.30	-0.33%	18 066	292
19.8.2002	46.00	0.00%	0	0	60.50	+9.20%	24 732	413
16.8.2002	46.00	0.00%	0	0	55.40	0.00%	8 310	150
15.8.2002	46.00	0.00%	0	0	55.40	+8.62%	12 405	226
14.8.2002					51.00	+5.37%	5 196	103
13.8.2002	46.00	0.00%	0	0	48.40	-10.70%	45 619	827
12.8.2002	46.00	0.00%	0	0	54.20	+5.24%	2 786	52
9.8.2002	46.00	0.00%	0	0	51.50	+7.29%	21 028	426
8.8.2002	46.00	0.00%	0	0	48.00	+4.34%	5 424	113
7.8.2002	46.00	0.00%	0	0	46.00	+3.83%	3 381	75
6.8.2002	46.00	0.00%	0	0	44.30	+0.68%	2 744	62
5.8.2002	46.00	0.00%	0	0	44.00	-4.34%	7 002	157
2.8.2002	46.00	0.00%	0	0	46.00	0.00%	3 496	76
1.8.2002	46.00	0.00%	0	0	46.00	-4.16%	18 969	410
31.7.2002	46.00	0.00%	0	0	48.00	-7.15%	12 264	243
30.7.2002	46.00	0.00%	0	0	51.70	+8.84%	18 131	358
29.7.2002	46.00	0.00%	0	0	47.50	-1.04%	4 208	88
26.7.2002	46.00	0.00%	0	0	48.00	0.00%	3 840	80
25.7.2002	46.00	0.00%	0	0	48.00	0.00%	27 068	566
24.7.2002	46.00	0.00%	0	0	48.00	+1.05%	9 211	193
23.7.2002	46.00	-8.00%	23 000	500	47.50	-1.04%	19 566	409
22.7.2002	50.00	0.00%	0	0	48.00	+1.91%	5 750	120
19.7.2002	50.00	0.00%	0	0	47.10	-7.82%	16 778	325
18.7.2002	50.00	0.00%	0	0	51.10	+7.57%	36 694	720
17.7.2002	50.00	0.00%	0	0	47.50	+5.55%	1 163	25
16.7.2002	50.00	0.00%	0	0	45.00	+2.04%	15 880	339
15.7.2002	50.00	0.00%	0	0	44.10	0.00%	2 252	51
12.7.2002	50.00	0.00%	0	0	44.10	0.00%	924	21
11.7.2002	50.00	0.00%	0	0	44.10	+1.37%	1 405	32
10.7.2002	50.00	0.00%	0	0	43.50	-0.45%	917	21
9.7.2002	50.00	0.00%	0	0	43.70	-6.62%	5 933	137
8.7.2002	50.00	0.00%	0	0	46.80	-0.21%	6 967	146
4.7.2002	50.00	0.00%	0	0	46.90	-6.20%	7 871	159
3.7.2002	50.00	0.00%	0	0	50.00	+2.04%	20 643	413
2.7.2002	50.00	0.00%	0	0	49.00	+4.70%	0	0
1.7.2002	50.00	0.00%	3 400	68	46.80	-13.01%	19 549	366
28.6.2002	50.00	0.00%	0	0	53.80	+9.79%	15 480	300
27.6.2002	50.00	0.00%	0	0	49.00	0.00%	10 586	216
26.6.2002	50.00	0.00%	4 000	80	49.00	-2.97%	29 888	609
25.6.2002	50.00	0.00%	0	0	50.50	-1.94%	31 048	611
24.6.2002	50.00	0.00%	0	0	51.50	+2.18%	29 724	587
21.6.2002	50.00	-7.66%	2 000	40	50.40	-8.36%	3 253	63
20.6.2002	54.15	-5.00%	0	0	55.00	-3.84%	59 670	1 066
19.6.2002	57.00	-5.00%	0	0	57.20	+0.70%	7 672	133
18.6.2002	60.00	0.00%	0	0	56.80	+1.42%	13 079	222
17.6.2002	60.00	0.00%	0	0	56.00	-1.75%	42 399	763
14.6.2002	60.00	0.00%	0	0	57.00	-7.31%	22 598	375
13.6.2002	60.00	-4.76%	16 044	257	61.50	+1.31%	16 859	266
12.6.2002	63.00	-7.35%	6 267	97	60.70	-1.62%	79 173	1 247
11.6.2002	68.00	-2.72%	6 664	98	61.70	-2.06%	7 675	125
10.6.2002	69.90	+7.54%	26 507	380	63.00	-7.35%	86 123	1 423
7.6.2002	65.00	+10.04%	1 300	20	68.00	-4.09%	64 865	968
6.6.2002	59.07	+4.99%	354	6	70.90	-3.14%	129 266	1 774
5.6.2002	56.26	+4.98%	0	0	73.20	+0.41%	537 463	7 058
4.6.2002	53.59	+5.00%	0	0	72.90	+9.62%	4 082	56
3.6.2002	51.04	+10.24%	9 391	184	66.50	+9.91%	5 310	80
31.5.2002	46.30	+4.99%	0	0	60.50	+7.07%	37 510	620
30.5.2002	44.10	+5.00%	0	0	56.50	+6.60%	28 883	525
29.5.2002	42.00	+5.00%	0	0	53.00	+7.94%	22 980	447
28.5.2002	40.00	0.00%	0	0	49.10	+9.84%	17 271	358
27.5.2002	40.00	0.00%	0	0	44.70	+2.75%	60 754	1 279
24.5.2002	40.00	+11.11%	200	5	43.50	+6.35%	62 826	1 447
23.5.2002	36.00	0.00%	0	0	40.90	+9.35%	0	0
22.5.2002	36.00	0.00%	0	0	37.40	+1.08%	1 788	48
21.5.2002	36.00	0.00%	0	0	37.00	0.00%	222	6
20.5.2002	36.00	0.00%	0	0	37.00	-0.26%	296	8
17.5.2002	36.00	0.00%	0	0	37.10	0.00%	1 595	43
16.5.2002	36.00	0.00%	0	0	37.10	0.00%	2 560	69
15.5.2002	36.00	0.00%	0	0	37.10	-2.36%	9 514	256
14.5.2002	36.00	0.00%	0	0	38.00	0.00%	7 950	201
13.5.2002	36.00	0.00%	0	0	38.00	-5.23%	6 815	172
10.5.2002	36.00	0.00%	0	0	40.10	+5.52%	38 996	976
9.5.2002	36.00	-10.00%	180	5	38.00	+5.55%	2 984	81
7.5.2002	40.00	0.00%	0	0	36.00	0.00%	2 016	56
6.5.2002	40.00	0.00%	0	0	36.00	+0.84%	1 435	40
3.5.2002	40.00	0.00%	0	0	35.70	-10.52%	1 607	45
2.5.2002	40.00	0.00%	0	0	39.90	+7.83%	5 557	140
30.4.2002	40.00	0.00%	0	0	37.00	0.00%	8 840	231
29.4.2002	40.00	0.00%	0	0	37.00	-7.50%	15 540	420
26.4.2002	40.00	0.00%	0	0	40.00	0.00%	41 720	1 018
25.4.2002	40.00	0.00%	0	0	40.00	0.00%	8 440	211
24.4.2002	40.00	0.00%	0	0	40.00	0.00%	25 622	639
23.4.2002	40.00	0.00%	0	0	40.00	0.00%	3 349	84
22.4.2002	40.00	0.00%	0	0	40.00	-4.76%	28 770	713
19.4.2002	40.00	0.00%	8 000	200	42.00	+2.43%	12 733	305
18.4.2002	40.00	+1.63%	5 950	150	41.00	+0.73%	30 430	740
17.4.2002	39.36	+13.36%	7 872	200	40.70	+9.70%	2 981	75
16.4.2002	34.72	+4.99%	0	0	37.10	+3.05%	704	19
15.4.2002	33.07	+4.98%	0	0	36.00	-9.77%	12 043	316
12.4.2002	31.50	+5.00%	0	0	39.90	+15.98%	0	0
11.4.2002	30.00	0.00%	0	0	34.40	-13.56%	46 663	1 164
10.4.2002	30.00	0.00%	0	0	39.80	+9.64%	45 862	1 199
9.4.2002	30.00	0.00%	0	0	36.30	+9.00%	14 120	390
8.4.2002	30.00	0.00%	300	10	33.30	+9.18%	2 146	65
5.4.2002	30.00	0.00%	0	0	30.50	0.00%	1 525	50
4.4.2002	30.00	0.00%	0	0	30.50	0.00%	1 076	35
3.4.2002	30.00	0.00%	0	0	30.50	+4.45%	1 155	38
2.4.2002	30.00	0.00%	0	0	29.20	0.00%	1 082	37
29.3.2002	30.00	0.00%	0	0	29.20	0.00%	1 051	36
28.3.2002	30.00	0.00%	0	0	29.20	-1.68%	292	10
27.3.2002	30.00	0.00%	0	0	29.70	-9.72%	743	25
26.3.2002	30.00	0.00%	0	0	32.90	+13.05%	0	0
25.3.2002	30.00	0.00%	0	0	29.10	-7.91%	10 157	311
22.3.2002	30.00	0.00%	0	0	31.60	0.00%	5 801	185
21.3.2002	30.00	-2.82%	510	17	31.60	+6.39%	5 767	185
20.3.2002	30.87	0.00%	0	0	29.70	+9.59%	2 195	76
19.3.2002	30.87	0.00%	0	0	27.10	-5.90%	1 488	55
18.3.2002	30.87	0.00%	0	0	28.80	0.00%	0	0
15.3.2002	30.87	-4.99%	0	0	28.80	-10.00%	864	30
‹‹ First 60 ‹‹ First 20 Next 200 ›