TATRA - Prague Stock Exchange price chart for year 2003

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (960)
  • Diskuze (4807)
  • 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 - TATRA
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					30.50	+3.38%	0	0
30.12.2003	36.00	0.00%	1 800	50	29.50	-6.94%	99 939	3 420
29.12.2003	36.00	0.00%	0	0	31.70	-6.21%	141 275	4 420
23.12.2003	36.00	-1.34%	4 140	115	33.80	-7.65%	79 250	2 251
22.12.2003	36.49	0.00%	0	0	36.60	-3.17%	22 219	592
19.12.2003	36.49	0.00%	0	0	37.80	+5.58%	34 098	921
18.12.2003	36.49	+1.36%	11 312	310	35.80	-3.50%	46 949	1 265
17.12.2003	36.00	+1.41%	1 260	35	37.10	+1.64%	15 211	410
16.12.2003	35.50	0.00%	0	0	36.50	+8.63%	24 420	678
15.12.2003	35.50	+4.01%	11 360	320	33.60	-6.40%	20 882	582
12.12.2003	34.13	0.00%	0	0	35.90	+10.12%	45 644	1 274
11.12.2003	34.13	+3.27%	25 939	760	32.60	+1.87%	12 950	377
10.12.2003	33.05	-3.16%	9 915	300	32.00	-3.61%	960	30
9.12.2003	34.13	-4.98%	4 778	140	33.20	+4.73%	21 994	683
8.12.2003	35.92	0.00%	0	0	31.70	+7.45%	17 467	551
5.12.2003	35.92	-5.00%	0	0	29.50	-0.67%	82 340	2 750
4.12.2003	37.81	0.00%	0	0	29.70	-10.00%	356 556	11 694
3.12.2003	37.81	-5.00%	0	0	33.00	-2.94%	107 877	3 270
2.12.2003	39.80	0.00%	0	0	34.00	-1.73%	110 775	3 379
1.12.2003	39.80	0.00%	0	0	34.60	-1.98%	18 489	538
28.11.2003	39.80	0.00%	0	0	35.30	+6.96%	112 592	3 342
27.11.2003	39.80	0.00%	0	0	33.00	-7.04%	122 859	3 692
26.11.2003	39.80	0.00%	0	0	35.50	+7.57%	155 760	4 670
25.11.2003	39.80	0.00%	0	0	33.00	0.00%	308 718	9 355
24.11.2003	39.80	0.00%	0	0	33.00	-0.30%	69 304	2 031
21.11.2003	39.80	-2.93%	955	24	33.10	-8.05%	369 636	10 929
20.11.2003	41.00	0.00%	0	0	36.00	-8.86%	162 825	4 512
19.11.2003	41.00	+2.53%	34 727	847	39.50	-5.04%	112 596	2 815
18.11.2003	39.99	0.00%	0	0	41.60	-0.95%	12 143	290
14.11.2003	39.99	0.00%	0	0	42.00	+5.00%	15 304	362
13.11.2003	39.99	-2.22%	25 297	650	40.00	+8.69%	33 926	853
12.11.2003	40.90	+2.25%	12 250	300	36.80	0.00%	883	24
11.11.2003	40.00	-7.04%	8 935	225	36.80	+2.22%	21 657	589
10.11.2003	43.03	0.00%	0	0	36.00	-5.26%	120 140	3 224
7.11.2003	43.03	0.00%	0	0	38.00	+3.82%	238 236	6 610
6.11.2003	43.03	-4.38%	17 212	400	36.60	-4.18%	242 370	6 612
5.11.2003	45.00	0.00%	0	0	38.20	-7.50%	73 395	1 805
4.11.2003	45.00	+12.50%	16 200	360	41.30	-14.13%	32 642	769
3.11.2003	40.00	0.00%	0	0	48.10	+12.91%	12 137	265
31.10.2003	40.00	-2.44%	120 000	3 000	42.60	-9.36%	43 850	1 000
30.10.2003	41.00	-4.65%	41 000	1 000	47.00	+3.75%	9 729	207
29.10.2003	43.00	0.00%	0	0	45.30	-0.65%	2 897	64
27.10.2003	43.00	-4.44%	129 000	3 000	45.60	+1.33%	4 455	98
24.10.2003	45.00	0.00%	0	0	45.00	-3.22%	110 593	2 443
23.10.2003	45.00	0.00%	45 000	1 000	46.50	-6.81%	31 332	665
22.10.2003	45.00	-1.10%	34 585	763	49.90	+8.47%	0	0
21.10.2003	45.50	-3.19%	36 122	781	46.00	-2.95%	144 513	3 030
20.10.2003	47.00	-6.41%	19 800	428	47.40	0.00%	995	21
17.10.2003	50.22	+8.00%	3 013	60	47.40	-5.20%	9 914	189
16.10.2003	46.50	-1.06%	23 250	500	50.00	-1.96%	4 800	96
15.10.2003	47.00	0.00%	32 421	695	51.00	+7.36%	6 561	129
14.10.2003	47.00	+9.02%	9 400	200	47.50	+0.42%	2 961	62
13.10.2003	43.11	0.00%	0	0	47.30	0.00%	614	13
10.10.2003	43.11	0.00%	0	0	47.30	+0.21%	0	0
9.10.2003	43.11	0.00%	0	0	47.20	0.00%	2 643	56
8.10.2003	43.11	0.00%	0	0	47.20	+0.21%	3 161	67
7.10.2003	43.11	0.00%	0	0	47.10	-0.42%	1 416	30
6.10.2003	43.11	0.00%	0	0	47.30	-3.46%	5 533	117
3.10.2003	43.11	0.00%	0	0	49.00	0.00%	0	0
2.10.2003	43.11	0.00%	0	0	49.00	0.00%	9 800	200
1.10.2003	43.11	0.00%	0	0	49.00	+0.20%	37 534	776
30.9.2003	43.11	0.00%	0	0	48.90	-0.40%	43 353	854
29.9.2003	43.11	-12.57%	776	18	49.10	-3.91%	3 486	71
26.9.2003	49.31	-4.99%	0	0	51.10	+5.79%	0	0
25.9.2003	51.90	-5.00%	0	0	48.30	+2.33%	1 258	26
24.9.2003	54.63	-4.99%	0	0	47.20	-10.09%	29 903	575
23.9.2003	57.50	-4.17%	5 750	100	52.50	-5.06%	16 504	316
22.9.2003	60.00	0.00%	0	0	55.30	-6.27%	20 959	379
19.9.2003	60.00	+1.69%	14 280	238	59.00	0.00%	87 349	1 502
18.9.2003	59.00	-0.67%	58 200	994	59.00	-1.66%	160 400	2 745
17.9.2003	59.40	+8.00%	11 880	200	60.00	+1.18%	88 203	1 506
16.9.2003	55.00	+1.85%	55 000	1 000	59.30	+2.24%	360 817	6 175
15.9.2003	54.00	0.00%	0	0	58.00	+7.40%	65 953	1 196
12.9.2003	54.00	+7.70%	386 644	7 368	54.00	-1.81%	78 197	1 424
11.9.2003	50.14	+13.39%	140 247	2 800	55.00	+10.88%	208 916	3 861
10.9.2003	44.22	+13.38%	44	1	49.60	+0.20%	101 785	2 015
9.9.2003	39.00	0.00%	0	0	49.50	+7.14%	79 819	1 660
8.9.2003	39.00	0.00%	14 820	380	46.20	+10.00%	347 043	7 711
5.9.2003	39.00	0.00%	0	0	42.00	+7.69%	17 472	416
4.9.2003	39.00	0.00%	0	0	39.00	-4.41%	13 170	340
3.9.2003	39.00	0.00%	0	0	40.80	0.00%	0	0
2.9.2003	39.00	0.00%	0	0	40.80	+5.69%	0	0
1.9.2003	39.00	0.00%	0	0	38.60	+0.25%	45 028	1 070
29.8.2003	39.00	0.00%	0	0	38.50	0.00%	0	0
28.8.2003	39.00	0.00%	0	0	38.50	+0.26%	4 845	126
27.8.2003	39.00	0.00%	0	0	38.40	-3.27%	7 013	183
26.8.2003	39.00	0.00%	6 630	170	39.70	+3.65%	0	0
25.8.2003	39.00	0.00%	0	0	38.30	-3.52%	268	7
22.8.2003	39.00	0.00%	0	0	39.70	+3.65%	0	0
21.8.2003	39.00	0.00%	0	0	38.30	-3.52%	1 149	30
20.8.2003	39.00	0.00%	0	0	39.70	0.00%	0	0
19.8.2003	39.00	0.00%	0	0	39.70	0.00%	0	0
18.8.2003	39.00	0.00%	0	0	39.70	0.00%	0	0
15.8.2003	39.00	0.00%	7 839	201	39.70	+3.92%	0	0
14.8.2003	39.00	-2.50%	36 247	909	38.20	-7.72%	573	15
13.8.2003	40.00	0.00%	1 200	30	41.40	+0.97%	3 767	91
12.8.2003	40.00	0.00%	0	0	41.00	+1.48%	123 000	3 000
11.8.2003	40.00	0.00%	0	0	40.40	+0.49%	0	0
8.8.2003	40.00	0.00%	8 000	200	40.20	+1.51%	0	0
7.8.2003	40.00	0.00%	0	0	39.60	-3.41%	37 280	933
6.8.2003	40.00	+0.50%	3 000	75	41.00	0.00%	0	0
5.8.2003	39.80	0.00%	0	0	41.00	+2.50%	0	0
4.8.2003	39.80	0.00%	0	0	40.00	0.00%	4 800	120
1.8.2003	39.80	0.00%	0	0	40.00	-4.98%	3 920	98
31.7.2003	39.80	0.00%	0	0	42.10	0.00%	0	0
30.7.2003	39.80	0.00%	0	0	42.10	+6.58%	0	0
29.7.2003	39.80	0.00%	0	0	39.50	-4.58%	593	15
28.7.2003	39.80	0.00%	0	0	41.40	+5.34%	0	0
25.7.2003	39.80	0.00%	0	0	39.30	0.00%	550	14
24.7.2003	39.80	0.00%	0	0	39.30	-0.25%	355	9
23.7.2003	39.80	0.00%	0	0	39.40	-3.90%	97 157	2 273
22.7.2003	39.80	0.00%	0	0	41.00	+0.24%	0	0
21.7.2003	39.80	0.00%	0	0	40.90	-3.53%	0	0
18.7.2003	39.80	0.00%	0	0	42.40	+8.43%	21 073	497
17.7.2003	39.80	0.00%	0	0	39.10	-1.26%	1 017	26
16.7.2003	39.80	0.00%	0	0	39.60	-4.34%	475	12
15.7.2003	39.80	0.00%	0	0	41.40	+3.75%	19 500	485
14.7.2003	39.80	0.00%	0	0	39.90	+0.25%	58 104	1 456
11.7.2003	39.80	0.00%	0	0	39.80	+0.75%	10 384	261
10.7.2003	39.80	0.00%	0	0	39.50	+1.02%	0	0
9.7.2003	39.80	-0.50%	1 194	30	39.10	+0.25%	1 444	37
8.7.2003	40.00	0.00%	0	0	39.00	+0.77%	6 589	170
7.7.2003	40.00	0.00%	0	0	38.70	-1.77%	31 596	811
4.7.2003	40.00	0.00%	0	0	39.40	-1.74%	0	0
3.7.2003	40.00	0.00%	0	0	40.10	+4.42%	0	0
2.7.2003	40.00	0.00%	0	0	38.40	+0.52%	1 152	30
1.7.2003	40.00	0.00%	0	0	38.20	-0.26%	1 222	32
30.6.2003	40.00	0.00%	0	0	38.30	-4.48%	1 417	37
27.6.2003	40.00	0.00%	0	0	40.10	+4.97%	0	0
26.6.2003	40.00	0.00%	0	0	38.20	+0.52%	573	15
25.6.2003	40.00	0.00%	0	0	38.00	-9.09%	13 110	345
24.6.2003	40.00	0.00%	0	0	41.80	+10.00%	10 038	249
23.6.2003	40.00	0.00%	0	0	38.00	0.00%	111 252	2 782
20.6.2003	40.00	0.00%	0	0	38.00	+1.87%	38 000	1 000
19.6.2003	40.00	0.00%	0	0	37.30	+0.26%	8 746	220
18.6.2003	40.00	0.00%	0	0	37.20	-4.61%	132 746	3 482
17.6.2003	40.00	0.00%	0	0	39.00	+4.55%	0	0
16.6.2003	40.00	0.00%	0	0	37.30	+0.81%	1 119	30
13.6.2003	40.00	0.00%	0	0	37.00	+0.27%	555	15
12.6.2003	40.00	0.00%	0	0	36.90	-5.14%	17 207	460
11.6.2003	40.00	0.00%	0	0	38.90	+5.13%	0	0
10.6.2003	40.00	0.00%	0	0	37.00	-7.03%	48 536	1 289
9.6.2003	40.00	0.00%	0	0	39.80	+4.73%	557	14
6.6.2003	40.00	0.00%	0	0	38.00	-1.29%	43 698	1 148
5.6.2003	40.00	0.00%	0	0	38.50	-1.02%	462	12
4.6.2003	40.00	0.00%	0	0	38.90	-0.25%	1 279	33
3.6.2003	40.00	0.00%	0	0	39.00	0.00%	2 808	72
2.6.2003	40.00	0.00%	0	0	39.00	-1.26%	19 578	502
30.5.2003	40.00	0.00%	0	0	39.50	-0.25%	0	0
29.5.2003	40.00	0.00%	0	0	39.60	-1.00%	0	0
28.5.2003	40.00	0.00%	0	0	40.00	-3.61%	167 160	4 179
27.5.2003	40.00	0.00%	0	0	41.50	+3.75%	0	0
26.5.2003	40.00	0.00%	0	0	40.00	0.00%	1 520	38
23.5.2003	40.00	0.00%	0	0	40.00	-6.97%	9 034	212
22.5.2003	40.00	0.00%	0	0	43.00	+3.61%	10 965	255
21.5.2003	40.00	0.00%	0	0	41.50	+3.75%	0	0
20.5.2003	40.00	0.00%	0	0	40.00	0.00%	960	24
19.5.2003	40.00	0.00%	0	0	40.00	0.00%	1 560	39
16.5.2003	40.00	0.00%	0	0	40.00	-3.38%	28 240	706
15.5.2003	40.00	0.00%	0	0	41.40	-0.24%	0	0
14.5.2003	40.00	0.00%	0	0	41.50	+5.59%	0	0
13.5.2003	40.00	0.00%	0	0	39.30	+0.76%	6 728	172
12.5.2003	40.00	0.00%	0	0	39.00	-0.51%	468	12
9.5.2003	40.00	0.00%	0	0	39.20	-2.00%	5 029	128
7.5.2003	40.00	0.00%	0	0	40.00	0.00%	520	13
6.5.2003	40.00	0.00%	0	0	40.00	0.00%	640	16
5.5.2003	40.00	0.00%	0	0	40.00	-2.67%	2 000	50
2.5.2003	40.00	0.00%	0	0	41.10	+2.75%	5 918	144
30.4.2003	40.00	0.00%	0	0	40.00	0.00%	6 000	150
29.4.2003	40.00	0.00%	14 840	371	40.00	+2.56%	10 936	274
28.4.2003	40.00	0.00%	0	0	39.00	0.00%	1 170	30
25.4.2003	40.00	0.00%	0	0	39.00	0.00%	3 159	81
24.4.2003	40.00	0.00%	0	0	39.00	-2.50%	2 574	66
23.4.2003	40.00	-4.76%	2 560	64	40.00	0.00%	11 040	276
22.4.2003	42.00	0.00%	0	0	40.00	-10.11%	30 654	753
18.4.2003	42.00	0.00%	0	0	44.50	+3.48%	13 738	318
17.4.2003	42.00	0.00%	0	0	43.00	+4.87%	3 999	93
16.4.2003	42.00	0.00%	20 328	484	41.00	+2.50%	60 732	1 356
15.4.2003	42.00	0.00%	0	0	40.00	-6.97%	1 620	39
14.4.2003	42.00	0.00%	0	0	43.00	-4.44%	1 505	35
11.4.2003	42.00	0.00%	12 600	300	45.00	+5.88%	31 537	708
10.4.2003	42.00	+5.00%	2 730	65	42.50	+10.96%	42 191	1 007
9.4.2003	40.00	0.00%	0	0	38.30	-3.52%	9 748	249
8.4.2003	40.00	-2.44%	2 000	50	39.70	+3.65%	0	0
7.4.2003	41.00	0.00%	0	0	38.30	-0.26%	1 149	30
4.4.2003	41.00	+7.61%	1 230	30	38.40	-4.00%	5 180	135
3.4.2003	38.10	0.00%	0	0	40.00	+4.98%	0	0
2.4.2003	38.10	0.00%	0	0	38.10	-0.52%	19 050	500
1.4.2003	38.10	0.00%	0	0	38.30	-4.72%	3 830	100
31.3.2003	38.10	0.00%	0	0	40.20	+4.96%	0	0
28.3.2003	38.10	0.00%	0	0	38.30	0.00%	689	18
27.3.2003	38.10	0.00%	0	0	38.30	0.00%	1 149	30
26.3.2003	38.10	0.00%	0	0	38.30	+0.26%	8 426	220
25.3.2003	38.10	0.00%	0	0	38.20	0.00%	1 146	30
24.3.2003	38.10	0.00%	0	0	38.20	+0.26%	840	22
21.3.2003	38.10	0.00%	0	0	38.10	0.00%	2 468	60
20.3.2003	38.10	0.00%	0	0	38.10	0.00%	0	0
19.3.2003	38.10	0.00%	0	0	38.10	0.00%	0	0
18.3.2003	38.10	-11.40%	305	8	38.10	-6.15%	381	10
17.3.2003	43.00	0.00%	0	0	40.60	-3.33%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›