ARCELORMITTAL - Prague Stock Exchange price chart for year 2009
Online
Ask & bids
History, Chart
Traces
Yearly
Direct trades
Zprávy (599)
Diskuze (21726)
Visits
Base info
Dividends
Events
Issuer
Relations
2003
2004
2005
2006
2007
2008
2009
2010
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]
30.12.2009
3 083.00
0.00%
0
0
29.12.2009
3 083.00
+0.03%
163 805
52
28.12.2009
3 082.00
+0.32%
36 976
12
23.12.2009
3 072.00
-2.47%
223 532
72
22.12.2009
3 150.00
+3.27%
185 115
60
21.12.2009
3 050.00
0.00%
33 510
11
18.12.2009
3 050.00
-0.81%
215 980
71
17.12.2009
3 075.00
+1.15%
319 713
105
16.12.2009
3 040.00
+1.33%
342 725
114
15.12.2009
3 000.00
+0.33%
395 964
133
14.12.2009
2 990.00
0.00%
316 290
107
11.12.2009
2 989.90
-0.33%
471 115
161
10.12.2009
3 000.00
-0.16%
140 880
47
9.12.2009
3 005.00
+2.91%
310 886
105
8.12.2009
2 920.00
-1.18%
620 655
208
7.12.2009
2 955.00
-1.13%
271 495
92
4.12.2009
2 989.00
+0.63%
193 366
65
3.12.2009
2 970.00
-0.33%
136 596
46
2.12.2009
2 980.00
+0.67%
62 595
21
1.12.2009
2 960.00
-3.26%
14 800
5
30.11.2009
3 060.00
0.00%
0
0
27.11.2009
3 060.00
+1.32%
467 125
155
26.11.2009
3 020.00
-0.98%
230 979
76
25.11.2009
3 050.00
0.00%
305 355
100
24.11.2009
3 050.00
-2.24%
271 335
88
23.11.2009
3 120.00
-0.16%
390 521
125
20.11.2009
3 125.00
+1.46%
452 913
145
19.11.2009
3 080.00
+2.59%
304 686
98
18.11.2009
3 002.00
-3.16%
255 197
85
16.11.2009
3 100.00
-1.14%
342 421
111
13.11.2009
3 136.00
+1.48%
609 100
193
12.11.2009
3 090.00
+3.69%
1 148 934
369
11.11.2009
2 980.00
+0.20%
29 793
10
10.11.2009
2 974.00
+1.98%
171 889
58
9.11.2009
2 916.00
-0.51%
545 752
188
6.11.2009
2 931.00
+1.06%
188 419
64
5.11.2009
2 900.00
-5.53%
1 356 046
458
4.11.2009
3 070.00
+0.65%
361 834
120
3.11.2009
3 050.00
-0.65%
500 749
165
2.11.2009
3 070.00
-1.47%
183 196
60
30.10.2009
3 116.00
+1.63%
178 472
56
29.10.2009
3 066.00
-1.28%
939 001
308
27.10.2009
3 106.00
-5.87%
320 852
102
26.10.2009
3 300.00
-0.36%
76 611
23
23.10.2009
3 312.00
+2.53%
2 414 832
718
22.10.2009
3 230.00
+7.30%
1 509 076
470
21.10.2009
3 010.00
-2.74%
120 933
40
20.10.2009
3 095.00
-2.82%
65 583
21
19.10.2009
3 185.00
+2.24%
110 077
35
16.10.2009
3 115.00
+0.41%
93 270
30
15.10.2009
3 102.00
-3.06%
78 005
25
14.10.2009
3 200.00
+2.23%
445 819
141
13.10.2009
3 130.00
-0.15%
140 515
45
12.10.2009
3 135.00
-0.28%
223 024
71
9.10.2009
3 144.00
-1.13%
157 205
50
8.10.2009
3 180.00
+1.55%
110 826
35
7.10.2009
3 131.20
+0.35%
110 736
35
6.10.2009
3 120.00
-0.63%
127 745
41
5.10.2009
3 140.00
+2.95%
234 330
76
2.10.2009
3 050.00
-5.27%
448 239
144
1.10.2009
3 220.00
+0.15%
291 083
90
30.9.2009
3 215.00
-2.87%
233 561
72
29.9.2009
3 310.00
+1.84%
238 297
72
25.9.2009
3 250.00
-3.41%
746 400
231
24.9.2009
3 365.00
+1.96%
1 518 012
454
23.9.2009
3 300.00
+11.86%
1 116 926
341
22.9.2009
2 950.00
-2.96%
399 948
134
21.9.2009
3 040.00
+17.19%
1 341 498
455
18.9.2009
2 594.00
+0.62%
435 723
169
17.9.2009
2 578.00
+6.52%
1 249 405
498
16.9.2009
15.9.2009
2 420.00
+2.10%
299 682
126
14.9.2009
2 370.00
+3.04%
654 897
275
11.9.2009
2 300.00
+4.07%
852 516
378
10.9.2009
2 210.00
+0.04%
169 660
77
9.9.2009
2 209.00
+0.40%
209 893
96
8.9.2009
2 200.00
+1.14%
221 901
101
7.9.2009
2 175.00
-1.13%
268 068
123
4.9.2009
2 200.00
-2.17%
165 818
75
3.9.2009
2 249.00
+3.97%
397 077
181
2.9.2009
2 163.00
-2.43%
180 202
83
1.9.2009
2 217.00
+0.77%
102 020
46
31.8.2009
2 200.00
-1.34%
241 668
110
28.8.2009
2 230.00
+1.59%
252 528
114
27.8.2009
2 195.00
+0.22%
315 628
143
26.8.2009
2 190.00
-1.79%
340 589
154
25.8.2009
2 230.00
+1.36%
345 415
157
24.8.2009
2 200.00
0.00%
737 530
334
21.8.2009
2 200.00
-0.81%
131 337
60
20.8.2009
2 218.00
+2.68%
590 506
271
19.8.2009
2 160.00
-3.48%
283 335
130
18.8.2009
2 238.00
+3.18%
641 047
291
17.8.2009
2 169.00
-2.47%
318 080
147
14.8.2009
2 224.00
+1.55%
289 100
131
13.8.2009
2 190.00
+1.62%
480 329
218
12.8.2009
2 155.00
+0.70%
584 518
275
11.8.2009
2 140.00
-2.72%
110 305
51
10.8.2009
2 200.00
+0.82%
205 590
93
7.8.2009
2 182.00
-1.71%
169 021
77
6.8.2009
2 220.00
+0.45%
256 370
114
5.8.2009
2 210.00
+0.50%
274 830
124
4.8.2009
2 199.00
-1.16%
214 751
98
3.8.2009
2 225.00
+2.81%
412 866
188
31.7.2009
2 164.00
+0.47%
275 171
129
30.7.2009
2 153.70
+5.21%
67 843
32
29.7.2009
2 047.00
-2.75%
249 189
121
28.7.2009
2 105.00
-3.88%
195 682
90
27.7.2009
2 190.00
+3.20%
180 040
82
24.7.2009
2 122.00
+2.56%
382 912
182
23.7.2009
2 069.00
67 907
33
22.7.2009
128 980
64
21.7.2009
235 679
116
20.7.2009
68 043
33
17.7.2009
-2.15%
71 225
35
16.7.2009
2 090.00
+0.62%
114 042
55
15.7.2009
2 077.00
-1.09%
8 331
4
14.7.2009
2 100.00
+3.96%
227 865
111
13.7.2009
2 020.00
+1.00%
118 008
59
10.7.2009
2 000.00
+0.50%
91 900
46
9.7.2009
1 990.00
-1.97%
37 910
19
8.7.2009
2 030.00
+6.11%
22 100
11
7.7.2009
1 913.00
+0.09%
0
0
3.7.2009
1 911.20
-4.44%
72 706
38
2.7.2009
2 000.00
+1.01%
66 015
33
1.7.2009
1 980.00
-0.45%
55 243
28
30.6.2009
1 989.00
+4.68%
29 739
15
29.6.2009
1 900.00
-4.71%
90 766
46
26.6.2009
1 994.00
+1.73%
100 545
51
25.6.2009
1 960.00
-1.90%
119 016
60
24.6.2009
1 998.00
+5.15%
136 706
69
23.6.2009
1 900.00
-5.00%
559 099
292
22.6.2009
2 000.00
-7.62%
987 026
485
19.6.2009
2 165.00
-4.58%
663 875
305
18.6.2009
2 269.00
-1.34%
505 776
223
17.6.2009
2 300.00
-2.12%
391 369
168
16.6.2009
2 350.00
-3.53%
528 215
226
15.6.2009
12.6.2009
2 436.00
+0.37%
117 153
48
11.6.2009
2 427.00
-2.49%
322 957
133
10.6.2009
2 489.00
-0.04%
204 299
83
9.6.2009
2 490.00
0.00%
209 642
84
8.6.2009
2 490.00
+0.56%
114 376
47
5.6.2009
2 476.00
+1.68%
113 053
46
4.6.2009
2 435.00
-0.16%
118 825
49
3.6.2009
2 439.00
+0.37%
397 648
162
2.6.2009
2 430.00
+1.19%
306 620
126
1.6.2009
2 401.20
-3.17%
265 908
110
29.5.2009
2 480.00
+3.76%
204 408
85
28.5.2009
2 390.00
-0.41%
67 523
28
27.5.2009
2 400.00
+3.40%
360 136
152
26.5.2009
2 321.00
-4.09%
299 394
126
25.5.2009
2 420.00
+0.79%
168 069
68
22.5.2009
2 401.00
+1.73%
267 581
110
21.5.2009
2 360.00
-2.47%
108 320
46
20.5.2009
2 420.00
-2.41%
325 655
132
19.5.2009
2 480.00
+5.48%
447 387
180
18.5.2009
2 351.00
+1.24%
438 314
189
15.5.2009
2 322.00
-1.10%
283 690
122
14.5.2009
2 348.00
-4.86%
1 041 358
465
13.5.2009
2 468.00
-13.37%
1 824 697
686
12.5.2009
11.5.2009
2 849.00
+61.87%
2 642 359
895
7.5.2009
6.5.2009
1 760.00
+7.64%
453 223
262
5.5.2009
1 635.00
+1.23%
146 420
89
4.5.2009
1 615.00
+0.43%
321 923
199
30.4.2009
1 608.00
+4.07%
219 619
138
29.4.2009
1 545.00
+0.32%
122 869
79
28.4.2009
1 540.00
-0.77%
113 130
73
27.4.2009
1 552.00
-2.69%
92 677
59
24.4.2009
1 595.00
-0.12%
41 415
26
23.4.2009
1 597.00
+0.75%
71 303
45
22.4.2009
1 585.00
3 170
2
21.4.2009
1 560.00
-1.20%
89 398
57
20.4.2009
1 579.00
-0.37%
216 596
138
17.4.2009
1 585.00
-0.31%
156 585
98
16.4.2009
1 590.00
-0.62%
179 297
113
15.4.2009
1 600.00
+1.26%
275 909
174
14.4.2009
1 580.00
0.00%
175 799
111
10.4.2009
1 580.00
-0.94%
269 547
169
9.4.2009
1 595.00
+0.94%
495 616
315
8.4.2009
1 580.00
+0.95%
432 686
275
7.4.2009
1 565.00
543 166
343
6.4.2009
-2.72%
507 297
309
3.4.2009
1 685.00
-0.70%
187 085
110
2.4.2009
1 697.00
+2.66%
109 100
65
1.4.2009
1 653.00
+1.81%
234 889
144
31.3.2009
1 623.50
+1.39%
332 903
201
30.3.2009
1 601.20
-6.08%
277 550
170
27.3.2009
1 705.00
-3.06%
199 799
116
26.3.2009
1 759.00
-1.12%
114 299
66
25.3.2009
1 779.00
+2.24%
108 576
62
24.3.2009
1 740.00
-3.06%
355 258
203
23.3.2009
1 795.00
+1.98%
46 186
26
20.3.2009
1 760.00
+3.39%
195 228
108
19.3.2009
1 702.20
+1.92%
30 679
18
18.3.2009
1 670.00
-1.76%
21 040
12
17.3.2009
1 700.00
-5.02%
62 825
35
16.3.2009
1 789.90
+5.28%
77 152
44
13.3.2009
1 700.00
+4.55%
34 269
20
‹‹ 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
Friday, February 28, 2025 2:32:40
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