ARCELORMITTAL - Prague Stock Exchange price chart for year 2003
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (599)
Diskuze (21726)
Visits
Base info
Dividends
Events
Issuer
Relations
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
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]
31.12.2003
493.40
+0.28%
23 679
48
30.12.2003
486.30
+5.72%
4 863
10
492.00
+0.38%
388 136
779
29.12.2003
460.00
0.00%
0
0
490.10
-2.01%
534 994
1 076
23.12.2003
460.00
0.00%
0
0
500.20
+0.06%
789 474
1 581
22.12.2003
460.00
-8.00%
4 600
10
499.90
-0.02%
564 541
1 138
19.12.2003
500.00
+4.17%
481 300
963
500.00
+4.12%
1 025 208
2 069
18.12.2003
480.00
-2.04%
24 000
50
480.20
-0.80%
274 774
570
17.12.2003
490.00
+1.43%
151 831
310
484.10
-1.20%
210 582
438
16.12.2003
483.10
-1.65%
627 242
1 280
490.00
+1.21%
508 322
1 050
15.12.2003
491.20
-2.52%
323 926
657
484.10
-1.00%
389 027
796
12.12.2003
503.90
+1.82%
697 495
1 390
489.00
-0.58%
2 446 843
4 908
11.12.2003
494.90
+2.68%
977 606
1 981
491.90
+2.13%
383 470
788
10.12.2003
482.00
-1.63%
2 892
6
481.60
-0.28%
268 362
554
9.12.2003
490.00
0.00%
0
0
483.00
+0.37%
485 227
1 002
8.12.2003
490.00
-0.99%
863 273
1 762
481.20
-0.02%
121 016
249
5.12.2003
494.90
+1.00%
1 222 744
2 505
481.30
+1.97%
265 994
545
4.12.2003
490.00
0.00%
352 114
716
472.00
+5.21%
400 236
831
3.12.2003
490.00
0.00%
656 630
1 356
448.60
-6.79%
687 211
1 429
2.12.2003
490.00
0.00%
0
0
481.30
-0.84%
207 060
423
1.12.2003
490.00
-2.97%
31 730
65
485.40
-4.26%
525 585
1 073
28.11.2003
505.00
-1.94%
134 200
260
507.00
-0.01%
326 894
640
27.11.2003
515.00
+7.29%
354 917
688
507.10
+6.02%
926 864
1 837
26.11.2003
480.00
+3.45%
479 940
1 000
478.30
+6.02%
389 254
817
25.11.2003
464.00
+3.09%
709 248
1 593
451.10
+0.02%
1 819 508
4 183
24.11.2003
450.10
-7.69%
994 464
2 200
451.00
-6.91%
981 176
2 151
21.11.2003
487.60
-8.02%
163 840 110
574 194
484.50
-6.30%
803 670
1 610
20.11.2003
530.10
-3.44%
138 656
255
517.10
-2.81%
826 930
1 536
19.11.2003
549.00
-0.18%
487 744
922
532.10
-0.74%
664 078
1 262
18.11.2003
550.00
+3.93%
880 068
1 591
536.10
+1.68%
1 345 962
2 397
14.11.2003
529.20
+8.00%
46 460
90
527.20
+11.45%
353 479
682
13.11.2003
490.00
+8.17%
410 830
842
473.00
+8.96%
835 459
1 743
12.11.2003
453.00
+4.14%
877 387
1 971
434.10
+0.36%
2 305 118
5 012
11.11.2003
435.00
+3.57%
478 334
1 136
432.50
+0.60%
317 462
741
10.11.2003
420.00
+0.72%
416 050
990
429.90
+4.34%
691 034
1 651
7.11.2003
417.00
-0.71%
488 971
1 195
412.00
-1.43%
390 954
950
6.11.2003
420.00
+1.55%
536 972
1 252
418.00
+1.67%
924 637
2 196
5.11.2003
413.60
+7.99%
141 807
347
411.10
+7.44%
928 387
2 306
4.11.2003
383.00
+4.93%
193 257
515
382.60
+6.24%
1 123 065
3 030
3.11.2003
365.00
+1.39%
240 950
662
360.10
+0.02%
344 219
941
31.10.2003
360.00
0.00%
42 227
120
360.00
+1.69%
102 519
291
30.10.2003
360.00
+1.41%
78 408
218
354.00
+1.72%
314 708
879
29.10.2003
355.00
0.00%
212 051
602
348.00
-0.65%
150 644
426
27.10.2003
355.00
+1.43%
71 000
200
350.30
+0.05%
60 910
174
24.10.2003
350.00
0.00%
87 500
250
350.10
+0.57%
54 066
155
23.10.2003
350.00
-0.85%
245 000
700
348.10
-0.05%
325 119
926
22.10.2003
353.00
+0.57%
175 600
500
348.30
-0.48%
86 817
248
21.10.2003
351.00
+1.74%
351 133
1 006
350.00
+2.91%
1 367 359
3 902
20.10.2003
345.00
+0.73%
241 500
700
340.10
+2.99%
663 504
1 973
17.10.2003
342.50
+1.33%
390 267
1 146
330.20
-0.24%
30 128
91
16.10.2003
338.00
+0.30%
422 774
1 259
331.00
+1.68%
273 358
821
15.10.2003
337.00
0.00%
0
0
325.50
+1.52%
276 301
864
14.10.2003
337.00
-0.30%
50 550
150
320.60
-5.42%
204 641
628
13.10.2003
338.00
0.00%
0
0
339.00
+3.25%
81 105
243
10.10.2003
338.00
+0.90%
209 047
623
328.30
+0.92%
74 796
229
9.10.2003
335.00
+1.52%
234 500
700
325.30
+0.99%
183 368
549
8.10.2003
330.00
-1.49%
19 800
60
322.10
-0.34%
157 056
487
7.10.2003
335.00
+2.57%
271 618
815
323.20
+0.90%
190 517
584
6.10.2003
326.60
-1.00%
42 779
131
320.30
-1.29%
153 482
473
3.10.2003
329.90
+2.14%
124 340
380
324.50
+0.12%
178 333
554
2.10.2003
323.00
+0.91%
96 700
300
324.10
+3.15%
514 422
1 607
1.10.2003
320.10
-1.81%
390 332
1 215
314.20
-3.02%
1 088 945
3 411
30.9.2003
326.00
-3.83%
245 900
750
324.00
-5.26%
231 825
690
29.9.2003
339.00
-3.14%
61 050
180
342.00
-0.08%
27 667
81
26.9.2003
350.00
0.00%
0
0
342.30
-0.78%
347 753
1 003
25.9.2003
350.00
0.00%
1 575 000
4 500
345.00
+0.84%
180 639
524
24.9.2003
350.00
+1.45%
924 144
2 650
342.10
+2.11%
246 601
710
23.9.2003
345.00
+1.47%
284 055
820
335.00
+2.32%
205 086
629
22.9.2003
340.00
-1.45%
44 880
132
327.40
-3.16%
220 685
656
19.9.2003
345.00
+2.04%
297 062
871
338.10
+2.39%
8 343 390
26 855
18.9.2003
338.10
+5.00%
70 635
213
330.20
+3.12%
172 835
521
17.9.2003
322.00
+0.28%
275 909
859
320.20
+3.25%
255 931
795
16.9.2003
321.10
0.00%
1 606
5
310.10
-5.08%
502 834
1 531
15.9.2003
321.10
-2.99%
307 597
994
326.70
-4.19%
462 690
1 378
12.9.2003
331.00
-2.42%
183 365
556
341.00
+4.92%
174 523
521
11.9.2003
339.20
-4.18%
187 390
550
325.00
-6.47%
654 919
1 901
10.9.2003
354.00
-3.01%
114 952
323
347.50
-2.71%
11 645 274
33 228
9.9.2003
365.00
-2.67%
128 750
350
357.20
+0.59%
634 921
1 736
8.9.2003
375.00
0.00%
426 920
1 150
355.10
-2.71%
885 095
2 438
5.9.2003
375.00
+7.14%
620 857
1 680
365.00
+4.25%
568 051
1 535
4.9.2003
350.00
-5.41%
331 391
920
350.10
+0.02%
550 555
1 542
3.9.2003
370.00
+5.11%
1 417 299
3 931
350.00
+0.74%
3 072 790
8 382
2.9.2003
352.00
+5.11%
902 362
2 582
347.40
+9.55%
763 571
2 207
1.9.2003
334.90
+6.93%
235 103
722
317.10
+8.74%
130 496
413
29.8.2003
313.20
+12.26%
2 914 127
9 913
291.60
+7.04%
1 885 611
6 539
28.8.2003
279.00
+10.71%
5 268 266
19 502
272.40
+8.87%
387 684
1 462
27.8.2003
252.00
+1.20%
1 349 990
5 364
250.20
+1.58%
120 893
488
26.8.2003
249.00
-0.40%
105 820
425
246.30
+0.53%
172 528
700
25.8.2003
250.00
-0.79%
250 946
1 006
245.00
-0.80%
2 551 185
10 456
22.8.2003
252.00
-0.79%
1 623 600
6 500
247.00
-1.23%
65 106
262
21.8.2003
254.00
-0.78%
379 760
1 500
250.10
0.00%
1 018 494
4 051
20.8.2003
256.00
+3.64%
2 772 903
10 871
250.10
+5.08%
817 015
3 288
19.8.2003
247.00
+5.56%
629 095
2 577
238.00
+3.38%
438 953
1 854
18.8.2003
234.00
-2.50%
3 674 429
15 732
230.20
-1.62%
846 175
3 698
15.8.2003
240.00
-4.00%
1 898 876
7 854
234.00
-4.87%
1 040 876
4 383
14.8.2003
250.00
-3.77%
1 856 918
7 299
246.00
-2.18%
931 799
3 684
13.8.2003
259.80
+1.48%
699 698
2 711
251.50
+1.61%
291 643
1 153
12.8.2003
256.00
+0.39%
2 899 810
11 382
247.50
-1.78%
557 944
2 204
11.8.2003
255.00
0.00%
5 865
23
252.00
+2.35%
2 114 913
8 448
8.8.2003
255.00
-1.16%
173 166
682
246.20
-1.75%
1 497 871
5 991
7.8.2003
258.00
-0.85%
38 475
149
250.60
-1.45%
205 053
808
6.8.2003
260.20
+0.08%
1 515 934
5 812
254.30
+0.03%
294 039
1 138
5.8.2003
260.00
0.00%
718 729
2 800
254.20
-0.74%
242 605
928
4.8.2003
260.00
-0.69%
902 000
3 423
256.10
+0.78%
597 205
2 297
1.8.2003
261.80
+10.19%
987 281
3 898
254.10
+8.31%
808 209
3 386
31.7.2003
237.60
+8.99%
4 654 765
20 142
234.60
+9.52%
2 180 134
9 633
30.7.2003
218.00
+8.67%
338 540
1 570
214.20
+4.48%
1 531 728
7 179
29.7.2003
200.60
-5.38%
18 095
85
205.00
+2.44%
145 341
709
28.7.2003
212.00
-3.64%
654 840
3 120
200.10
-6.49%
567 942
2 693
25.7.2003
220.00
+4.76%
261 227
1 217
214.00
+3.88%
936 028
4 348
24.7.2003
210.00
+5.00%
407 169
1 972
206.00
+4.04%
500 240
2 437
23.7.2003
200.00
-0.99%
3 216 966
16 309
198.00
-1.00%
466 507
2 289
22.7.2003
202.00
+1.25%
1 066 448
5 332
200.00
+2.51%
608 752
3 018
21.7.2003
199.50
0.00%
35 910
180
195.10
-2.45%
133 134
675
18.7.2003
199.50
+5.00%
728 850
3 700
200.00
0.00%
281 227
1 418
17.7.2003
190.00
+4.40%
114 000
600
200.00
+11.04%
401 991
2 098
16.7.2003
182.00
+1.11%
18 200
100
180.10
+1.69%
374 307
2 098
15.7.2003
180.00
0.00%
0
0
177.10
-1.00%
130 911
733
14.7.2003
180.00
+2.86%
77 100
430
178.90
+0.50%
135 735
762
11.7.2003
175.00
0.00%
653 851
3 737
178.00
+4.09%
146 462
858
10.7.2003
175.00
0.00%
190 100
1 100
171.00
+0.58%
430 154
2 573
9.7.2003
175.00
+3.00%
288 660
1 673
170.00
+5.45%
288 220
1 672
8.7.2003
169.90
+7.53%
238 780
1 480
161.20
-5.17%
264 751
1 582
7.7.2003
158.00
-4.24%
1 358 835
8 564
170.00
0.00%
630 298
3 732
4.7.2003
165.00
-4.51%
2 645 958
15 870
170.00
+0.71%
681 398
3 898
3.7.2003
172.80
+0.35%
203 050
1 186
168.80
-2.87%
40 595
235
2.7.2003
172.20
+5.00%
524 838
3 068
173.80
+10.00%
446 432
2 642
1.7.2003
164.00
+13.10%
973 291
5 968
158.00
+0.06%
214 100
1 341
30.6.2003
145.00
0.00%
0
0
157.90
+5.26%
300 240
1 916
27.6.2003
145.00
+0.69%
151 595
1 011
150.00
+2.38%
114 262
762
26.6.2003
144.00
-1.37%
124 540
852
146.50
+1.03%
80 957
544
25.6.2003
146.00
+0.69%
437 390
2 960
145.00
+0.69%
935 885
6 246
24.6.2003
145.00
-5.23%
208 480
1 400
144.00
-4.82%
540 379
3 605
23.6.2003
153.00
+4.22%
67 932
444
151.30
+0.79%
51 607
338
20.6.2003
146.80
0.00%
0
0
150.10
0.00%
147 744
981
19.6.2003
146.80
-5.29%
97 630
650
150.10
-0.06%
230 148
1 497
18.6.2003
155.00
-1.90%
82 772
540
150.20
-7.28%
129 568
835
17.6.2003
158.00
-5.58%
467 464
2 958
162.00
+0.99%
64 362
401
16.6.2003
167.34
+2.60%
219 157
1 354
160.40
-1.71%
525 716
3 248
13.6.2003
163.10
-2.92%
359 404
2 169
163.20
-2.91%
416 556
2 587
12.6.2003
168.00
-1.18%
4 049 073
23 194
168.10
-3.94%
200 524
1 172
11.6.2003
170.00
0.00%
1 266 968
7 438
175.00
+2.94%
1 219 342
6 981
10.6.2003
170.00
+4.94%
5 558 360
34 211
170.00
0.00%
16 144
96
9.6.2003
162.00
+1.25%
1 574 487
9 800
170.00
0.00%
735 875
4 423
6.6.2003
160.00
+5.26%
1 670 665
11 415
170.00
+10.96%
1 949 536
12 271
5.6.2003
152.00
-5.00%
841 275
5 299
153.20
-3.03%
175 713
1 079
4.6.2003
160.00
0.00%
3 176 089
19 212
158.00
+1.28%
1 946 286
11 653
3.6.2003
160.00
+3.23%
186 260
1 155
156.00
+0.77%
392 770
2 539
2.6.2003
155.00
+7.27%
1 070 216
7 275
154.80
+7.27%
2 764 300
18 104
30.5.2003
144.50
-0.07%
996 961
6 901
144.30
+5.86%
784 890
5 472
29.5.2003
144.60
+7.97%
123 056
860
136.30
+2.48%
195 117
1 395
28.5.2003
133.92
+8.00%
131 960
1 000
133.00
+6.40%
131 423
1 024
27.5.2003
124.00
-0.80%
14 229 681
114 690
125.00
-3.84%
142 029
1 119
26.5.2003
125.00
-2.34%
2 476 860
19 330
130.00
-1.66%
272 591
1 973
23.5.2003
128.00
+1.51%
1 843 360
13 569
132.20
-6.57%
642 201
4 491
22.5.2003
126.10
+5.00%
1 500 000
10 000
141.50
+8.26%
143 235
1 010
21.5.2003
120.10
+4.43%
123 655
1 030
130.70
+7.66%
703 274
5 773
20.5.2003
115.00
+4.74%
88 435
769
121.40
+7.43%
690 581
5 957
19.5.2003
109.80
0.00%
64 177
584
113.00
+8.03%
587 181
5 260
16.5.2003
109.80
-0.18%
26 009 903
236 454
104.60
-4.73%
82 283
791
15.5.2003
110.00
+1.85%
112 250
1 025
109.80
+0.73%
566 936
5 269
14.5.2003
108.00
0.00%
21 600
200
109.00
+3.61%
391 420
3 635
13.5.2003
108.00
-1.64%
36 800
340
105.20
-1.68%
12 638
120
12.5.2003
109.80
+1.67%
21 960
200
107.00
+1.71%
575 228
5 429
9.5.2003
108.00
0.00%
131 219
1 243
105.20
-0.28%
9 784
93
7.5.2003
108.00
0.00%
0
0
105.50
-2.31%
563 937
5 219
6.5.2003
108.00
+2.76%
112 440
1 055
108.00
+3.54%
136 994
1 276
5.5.2003
105.10
+0.10%
105 100
1 000
104.30
-4.31%
80 469
732
2.5.2003
105.00
0.00%
0
0
109.00
+0.92%
213 035
1 971
30.4.2003
105.00
+6.06%
309 500
3 000
108.00
+5.88%
952 861
9 072
29.4.2003
99.00
+4.21%
29 700
300
102.00
+4.08%
281 039
2 748
28.4.2003
95.00
+3.26%
25 006
266
98.00
+3.26%
464 460
4 792
25.4.2003
92.00
+6.98%
2 944
32
94.90
+6.50%
300 337
3 239
24.4.2003
86.00
-5.49%
2 396
28
89.10
-2.94%
12 296
138
23.4.2003
91.00
+6.43%
4 424 345
50 589
91.80
+4.19%
508 298
5 589
22.4.2003
85.50
0.00%
0
0
88.10
-0.11%
5 287
60
18.4.2003
85.50
-0.58%
513
6
88.20
+0.11%
19 258
212
17.4.2003
86.00
0.00%
0
0
88.10
-0.33%
3 087
35
16.4.2003
86.00
+0.82%
860
10
88.40
+0.22%
116 194
1 292
15.4.2003
85.30
+0.35%
8 530
100
88.20
0.00%
2 825
32
14.4.2003
85.00
0.00%
0
0
88.20
-3.07%
195 302
2 124
11.4.2003
85.00
-6.08%
3 485
41
91.00
+3.40%
170 601
1 876
10.4.2003
90.50
+6.47%
27 150
300
88.00
-0.22%
5 368
61
9.4.2003
85.00
-6.08%
25 500
300
88.20
-2.00%
46 836
518
8.4.2003
90.50
+6.47%
298 500
3 300
90.00
+0.89%
488 178
5 450
7.4.2003
85.00
0.00%
1 275
15
89.20
+2.76%
150 168
1 704
4.4.2003
85.00
0.00%
0
0
86.80
+0.34%
8 053
93
3.4.2003
85.00
0.00%
0
0
86.50
-0.23%
110 248
1 226
2.4.2003
85.00
0.00%
0
0
86.70
0.00%
116 901
1 312
1.4.2003
85.00
0.00%
0
0
86.70
+0.46%
87 676
1 006
31.3.2003
85.00
0.00%
0
0
86.30
+0.23%
48 759
546
28.3.2003
85.00
0.00%
0
0
86.10
-0.11%
91 895
1 022
27.3.2003
85.00
0.00%
0
0
86.20
+0.23%
2 498
29
26.3.2003
85.00
0.00%
0
0
86.00
0.00%
131 626
1 488
25.3.2003
85.00
-4.49%
2 125
25
86.00
-2.82%
64 343
728
24.3.2003
89.00
0.00%
0
0
88.50
+3.50%
13 273
150
21.3.2003
89.00
0.00%
0
0
85.50
0.00%
2 394
28
20.3.2003
89.00
0.00%
53 400
600
85.50
+0.23%
299 929
3 360
19.3.2003
89.00
0.00%
0
0
85.30
+0.23%
341
4
18.3.2003
89.00
0.00%
26 700
300
85.10
-3.84%
24 778
280
17.3.2003
89.00
+4.71%
25 009
281
88.50
+2.78%
49 526
561
‹‹ First 60
‹‹ First 20
Next 200 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
ARCELORMITTAL
>
Graf
Thursday, January 9, 2025 10:20:34 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity