TATRA - Prague Stock Exchange price chart for year 2004

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (960)
  • Diskuze (4808)
  • Monitor (12)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 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]
9.8.2004	29.00	-3.33%	78 563	2 658
6.8.2004	30.00	-6.83%	9 021	300
5.8.2004	32.20	-8.00%	49 652	1 542
4.8.2004	35.00	0.00%	0	0
3.8.2004	35.00	0.00%	13 055	373
2.8.2004	35.00	0.00%	10 010	286
30.7.2004	35.00	+2.94%	25 919	747	33.60	+0.29%	193 028	5 692
29.7.2004	34.00	-7.61%	32 334	951	33.50	-4.28%	47 959	1 434
28.7.2004	36.80	0.00%	0	0	35.00	-1.68%	106 799	3 034
27.7.2004	36.80	0.00%	0	0	35.60	+0.28%	5 480	154
26.7.2004	36.80	0.00%	25 760	700	35.50	+0.28%	48 620	1 284
23.7.2004	36.80	0.00%	0	0	35.40	+0.28%	885	25
22.7.2004	36.80	0.00%	0	0	35.30	-4.07%	21 427	607
21.7.2004	36.80	0.00%	0	0	36.80	+2.22%	0	0
20.7.2004	36.80	0.00%	0	0	36.00	-2.70%	19 482	529
19.7.2004	36.80	0.00%	0	0	37.00	-3.64%	0	0
16.7.2004	36.80	0.00%	0	0	38.40	+6.66%	7 306	190
15.7.2004	36.80	0.00%	0	0	36.00	-6.49%	33 562	872
14.7.2004	36.80	0.00%	0	0	38.50	-1.78%	19 472	506
13.7.2004	36.80	0.00%	0	0	39.20	+1.81%	0	0
12.7.2004	36.80	-0.54%	34 416	940	38.50	+2.66%	51 607	1 352
9.7.2004	37.00	+5.71%	14 800	400	37.50	+4.16%	51 605	1 405
8.7.2004	35.00	0.00%	19 250	550	36.00	+0.84%	23 499	656
7.7.2004	35.00	0.00%	15 750	450	35.70	-0.83%	0	0
2.7.2004	35.00	0.00%	0	0	36.00	0.00%	13 500	375
1.7.2004	35.00	0.00%	0	0	36.00	+2.56%	15 708	429
30.6.2004	35.00	0.00%	0	0	35.10	-0.56%	4 510	133
29.6.2004	35.00	0.00%	14 105	403	35.30	-0.56%	1 694	48
28.6.2004	35.00	0.00%	0	0	35.50	-6.57%	26 118	696
25.6.2004	35.00	0.00%	0	0	38.00	0.00%	3 040	80
24.6.2004	35.00	0.00%	0	0	38.00	+1.06%	38 945	1 005
23.6.2004	35.00	0.00%	0	0	37.60	+4.73%	101 824	2 736
22.6.2004	35.00	0.00%	0	0	35.90	+3.75%	0	0
21.6.2004	35.00	0.00%	0	0	34.60	-0.57%	3 114	90
18.6.2004	35.00	0.00%	0	0	34.80	+1.45%	5 741	165
17.6.2004	35.00	+2.94%	10 150	290	34.30	+0.29%	54 608	1 588
16.6.2004	34.00	-2.86%	129 085	3 800	34.20	-4.46%	30 292	860
15.6.2004	35.00	0.00%	10 500	300	35.80	+7.18%	17 900	500
14.6.2004	35.00	-5.66%	14 000	400	33.40	-4.84%	89 455	2 592
11.6.2004	37.10	-6.41%	58 946	1 550	35.10	-7.63%	116 171	3 147
10.6.2004	39.64	+7.95%	214 446	5 528	38.00	+2.42%	121 525	3 131
9.6.2004	36.72	+8.00%	52 071	1 430	37.10	+12.42%	244 646	6 711
8.6.2004	34.00	-2.86%	15 300	450	33.00	0.00%	118 078	3 481
7.6.2004	35.00	-0.28%	16 450	470	33.00	-2.94%	14 990	450
4.6.2004	35.10	-5.14%	106 200	3 000	34.00	0.00%	287 887	8 624
3.6.2004	37.00	-7.50%	43 424	1 157	34.00	-0.58%	270 090	8 015
2.6.2004	40.00	0.00%	0	0	34.20	-5.26%	270 254	7 487
1.6.2004	40.00	+2.56%	11 721	299	36.10	-7.43%	190 529	5 008
31.5.2004	39.00	0.00%	0	0	39.00	-2.74%	60 138	1 504
28.5.2004	39.00	-4.88%	546	14	40.10	+0.25%	25 812	640
27.5.2004	41.00	-4.65%	3 649	89	40.00	0.00%	103 060	2 578
26.5.2004	43.00	-9.47%	44 899	1 043	40.00	-0.24%	63 760	1 570
25.5.2004	47.50	-5.00%	0	0	40.10	-6.74%	33 322	813
24.5.2004	50.00	0.00%	0	0	43.00	-6.52%	101 331	2 295
21.5.2004	50.00	0.00%	0	0	46.00	-0.21%	28 658	623
20.5.2004	50.00	0.00%	0	0	46.10	-0.21%	10 004	217
19.5.2004	50.00	-4.76%	500	10	46.20	+0.21%	1 987	43
18.5.2004	52.50	0.00%	0	0	46.10	-3.95%	17 048	354
17.5.2004	52.50	0.00%	0	0	48.00	+2.12%	0	0
14.5.2004	52.50	0.00%	0	0	47.00	-2.08%	12 032	256
13.5.2004	52.50	0.00%	0	0	48.00	-3.80%	0	0
12.5.2004	52.50	0.00%	0	0	49.90	+2.88%	10 422	212
11.5.2004	52.50	+2.94%	98 490	1 876	48.50	-3.00%	37 354	764
10.5.2004	51.00	-1.41%	2 550	50	50.00	+3.09%	1 900	38
7.5.2004	51.73	+8.00%	4 656	90	48.50	+3.85%	224 915	4 554
6.5.2004	47.90	+0.86%	14 178	296	46.70	+2.86%	97 914	2 066
5.5.2004	47.49	+4.14%	18 996	400	45.40	0.00%	7 065	156
4.5.2004	45.60	0.00%	0	0	45.40	-0.21%	27 558	607
3.5.2004	45.60	-5.00%	17 647	387	45.50	+0.66%	57 565	1 260
30.4.2004	48.00	0.00%	0	0	45.20	-1.73%	30 326	669
29.4.2004	48.00	0.00%	0	0	46.00	-2.12%	53 706	1 168
28.4.2004	48.00	-2.04%	960	20	47.00	+1.51%	156 437	3 202
27.4.2004	49.00	0.00%	0	0	46.30	0.00%	156 698	3 122
26.4.2004	49.00	0.00%	0	0	46.30	+0.87%	36 766	788
23.4.2004	49.00	0.00%	0	0	45.90	-1.07%	964	21
22.4.2004	49.00	0.00%	0	0	46.40	-2.92%	380 754	7 656
21.4.2004	49.00	+4.26%	4 900	100	47.80	+5.98%	0	0
20.4.2004	47.00	0.00%	0	0	45.10	-1.95%	2 162	48
19.4.2004	47.00	+6.82%	4 700	100	46.00	+2.22%	51 278	1 116
16.4.2004	44.00	0.00%	0	0	45.00	+2.27%	15 759	353
15.4.2004	44.00	0.00%	440	10	44.00	+2.56%	30 113	685
14.4.2004	44.00	-6.38%	5 673	127	42.90	-6.73%	79 079	1 785
13.4.2004	47.00	-2.08%	6 580	140	46.00	-0.43%	25 222	548
9.4.2004	48.00	0.00%	0	0	46.20	+0.21%	3 326	72
8.4.2004	48.00	-4.00%	14 400	300	46.10	-3.95%	18 082	382
7.4.2004	50.00	+2.04%	5 000	100	48.00	+0.41%	22 433	465
6.4.2004	49.00	0.00%	0	0	47.80	+0.42%	89 162	1 818
5.4.2004	49.00	0.00%	0	0	47.60	-4.80%	18 437	375
2.4.2004	49.00	+4.26%	7 350	150	50.00	+8.45%	180 250	3 605
1.4.2004	47.00	+4.44%	7 050	150	46.10	-2.94%	2 997	65
31.3.2004	45.00	0.00%	0	0	47.50	0.00%	72 865	1 534
30.3.2004	45.00	0.00%	0	0	47.50	0.00%	9 899	209
29.3.2004	45.00	0.00%	0	0	47.50	+2.37%	108 613	2 319
26.3.2004	45.00	+2.27%	22 350	500	46.40	+5.45%	21 077	455
25.3.2004	44.00	-5.48%	22 000	500	44.00	+2.80%	303 947	7 194
24.3.2004	46.55	-5.00%	0	0	42.80	-8.54%	87 557	2 000
23.3.2004	49.00	-4.85%	25 050	500	46.80	-11.36%	129 284	2 717
22.3.2004	51.50	0.00%	0	0	52.80	+3.52%	4 001	77
19.3.2004	51.50	0.00%	0	0	51.00	-3.40%	15 351	301
18.3.2004	51.50	0.00%	0	0	52.80	+0.18%	11 160	212
17.3.2004	51.50	0.00%	0	0	52.70	+3.33%	10 540	200
16.3.2004	51.50	-4.45%	51 500	1 000	51.00	0.00%	58 299	1 141
15.3.2004	53.90	+6.29%	35 030	650	51.00	-4.85%	106 644	2 072
12.3.2004	50.71	+0.02%	10 193	201	53.60	-1.10%	31 111	584
11.3.2004	50.70	-6.11%	761	15	54.20	+0.37%	13 008	240
10.3.2004	54.00	+5.88%	2 700	50	54.00	-0.36%	10 513	195
9.3.2004	51.00	0.00%	0	0	54.20	+0.37%	13 106	243
8.3.2004	51.00	0.00%	0	0	54.00	+4.85%	47 646	885
5.3.2004	51.00	-3.77%	12 585	245	51.50	+4.88%	130 414	2 502
4.3.2004	53.00	0.00%	0	0	49.10	-7.00%	151 356	3 003
3.3.2004	53.00	-1.49%	10 602	200	52.80	-0.37%	40 225	757
2.3.2004	53.80	-4.08%	81 200	1 486	53.00	-3.63%	228 745	4 123
1.3.2004	56.09	-0.73%	136 741	2 529	55.00	+5.76%	290 297	5 441
27.2.2004	56.50	+8.65%	83 969	1 500	52.00	+5.05%	133 051	2 548
26.2.2004	52.00	-6.39%	29 952	542	49.50	-11.29%	312 933	6 111
25.2.2004	55.55	+13.37%	241 615	4 375	55.80	+9.84%	586 108	10 641
24.2.2004	49.00	+8.89%	49 061	1 000	50.80	+5.39%	37 135	731
23.2.2004	45.00	0.00%	111 663	2 518	48.20	+9.79%	555 712	12 009
20.2.2004	45.00	0.00%	0	0	43.90	+6.81%	21 950	500
19.2.2004	45.00	0.00%	0	0	41.10	-0.96%	9 787	238
18.2.2004	45.00	0.00%	0	0	41.50	+2.21%	11 354	276
17.2.2004	45.00	0.00%	0	0	40.60	+0.24%	16 037	395
16.2.2004	45.00	+0.02%	44 993	1 000	40.50	+0.99%	21 365	509
13.2.2004	44.99	-0.02%	18 223	405	40.10	-2.43%	62 176	1 523
12.2.2004	45.00	0.00%	0	0	41.10	-0.24%	31 690	759
11.2.2004	45.00	0.00%	0	0	41.20	0.00%	10 215	246
10.2.2004	45.00	0.00%	0	0	41.20	-7.41%	23 514	570
9.2.2004	45.00	0.00%	0	0	44.50	+5.95%	88 689	1 982
6.2.2004	45.00	0.00%	0	0	42.00	-4.54%	13 098	300
5.2.2004	45.00	0.00%	0	0	44.00	+4.76%	0	0
4.2.2004	45.00	0.00%	0	0	42.00	0.00%	26 334	627
3.2.2004	45.00	0.00%	0	0	42.00	0.00%	16 800	400
2.2.2004	45.00	0.00%	0	0	42.00	-2.32%	4 200	100
30.1.2004	45.00	-10.00%	67 500	1 500	43.00	-4.44%	34 234	789
29.1.2004	50.00	0.00%	0	0	45.00	+2.27%	46 300	1 040
28.1.2004	50.00	0.00%	0	0	44.00	-4.34%	219 808	4 797
27.1.2004	50.00	-3.85%	1 000	20	46.00	-5.73%	69 922	1 478
26.1.2004	52.00	0.00%	0	0	48.80	-2.40%	38 811	772
23.1.2004	52.00	0.00%	0	0	50.00	-4.76%	109 903	2 159
22.1.2004	52.00	-5.45%	88 739	1 707	52.50	+8.69%	257 612	5 003
21.1.2004	55.00	+10.22%	6 449	120	48.30	-0.20%	126 566	2 647
20.1.2004	49.90	+10.89%	47 194	937	48.40	+10.00%	110 566	2 332
19.1.2004	45.00	+13.38%	22 500	500	44.00	-0.45%	231 172	5 145
16.1.2004	39.69	+5.00%	0	0	44.20	+9.95%	93 704	2 120
15.1.2004	37.80	0.00%	0	0	40.20	+9.23%	67 375	1 676
14.1.2004	37.80	+5.00%	28 025	749	36.80	+5.44%	145 760	3 981
13.1.2004	36.00	0.00%	0	0	34.90	+3.86%	22 077	634
12.1.2004	36.00	0.00%	0	0	33.60	-3.72%	5 966	178
9.1.2004	36.00	0.00%	0	0	34.90	+8.72%	15 705	450
8.1.2004	36.00	0.00%	0	0	32.10	+0.62%	5 051	152
7.1.2004	36.00	0.00%	0	0	31.90	+2.57%	383	12
6.1.2004	36.00	0.00%	0	0	31.10	+0.32%	2 608	84
5.1.2004	36.00	0.00%	0	0	31.00	+1.63%	372	12
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
‹‹ First 60 ‹‹ First 20 Next 200 ›