TATRA - Prague Stock Exchange price chart for year 2005

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (960)
  • Diskuze (4808)
  • Monitor (10)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 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]
29.12.2005					131.00	-2.96%	0	0
28.12.2005					135.00	+6.71%	98 858	753
27.12.2005					126.50	-3.43%	1 648	13
23.12.2005					131.00	+3.14%	0	0
22.12.2005					127.00	+0.63%	37 726	294
21.12.2005					126.20	-2.17%	45 597	354
20.12.2005					129.00	-0.76%	58 477	452
19.12.2005					130.00	+1.56%	39 496	307
16.12.2005					128.00	+2.15%	8 815	66
15.12.2005					125.30	-2.49%	48 550	387
14.12.2005					128.50	+2.71%	81 983	638
13.12.2005					125.10	+0.16%	8 507	68
12.12.2005					124.90	+0.64%	31 661	254
9.12.2005					124.10	0.00%	1 489	12
8.12.2005					124.10	-0.72%	27 987	224
7.12.2005					125.00	+0.80%	86 392	697
6.12.2005					124.00	+1.47%	150 744	1 210
5.12.2005					122.20	-5.41%	30 061	246
2.12.2005					129.20	+6.33%	92 205	719
1.12.2005					121.50	-0.89%	39 556	324
30.11.2005					122.60	+2.16%	50 549	407
29.11.2005					120.00	-13.97%	227 140	1 777
28.11.2005					139.50	+5.60%	80 299	604
25.11.2005					132.10	0.00%	1 321	10
24.11.2005					132.10	+1.61%	136 393	1 041
23.11.2005					130.00	-1.51%	22 088	170
22.11.2005					132.00	+1.53%	104 786	792
21.11.2005					130.00	-7.20%	25 410	195
18.11.2005					140.10	+0.50%	109 553	783
16.11.2005					139.40	+10.19%	205 615	1 475
15.11.2005					126.50	+0.95%	20 893	161
14.11.2005					125.30	-2.18%	8 887	70
11.11.2005					128.10	+2.23%	68 685	529
10.11.2005					125.30	-6.49%	139 357	1 062
9.11.2005					134.00	+0.37%	75 978	567
8.11.2005					133.50	-5.98%	52 893	368
7.11.2005					142.00	+6.76%	27 518	198
4.11.2005					133.00	+5.47%	14 763	111
3.11.2005					126.10	-3.00%	96 138	742
2.11.2005					130.00	-4.05%	84 030	643
1.11.2005					135.50	-5.24%	2 033	15
31.10.2005					143.00	0.00%	5 005	35
27.10.2005					143.00	+2.14%	32 860	230
26.10.2005					140.00	+7.69%	99 427	719
25.10.2005					130.00	+6.55%	152 372	1 126
24.10.2005					122.00	0.00%	164 078	1 268
21.10.2005					122.00	-0.32%	314 341	2 581
20.10.2005					122.40	-2.85%	104 661	822
19.10.2005					126.00	-3.07%	130 811	1 032
18.10.2005					130.00	-2.91%	59 193	441
17.10.2005					133.90	0.00%	135 434	1 000
14.10.2005					133.90	+9.30%	139 056	1 039
13.10.2005					122.50	-8.51%	673 310	5 526
12.10.2005					133.90	-10.97%	402 715	2 975
11.10.2005					150.40	-8.79%	493 852	3 319
10.10.2005					164.90	+0.79%	93 498	567
7.10.2005					163.60	-9.96%	925 446	5 051
6.10.2005					181.70	+9.98%	281 453	1 549
5.10.2005					165.20	+8.82%	19 659	119
4.10.2005					151.80	+9.92%	606 738	4 039
3.10.2005					138.10	+9.95%	435 033	3 151
30.9.2005					125.60	+5.45%	61 042	486
29.9.2005					119.10	+7.58%	355 937	3 054
27.9.2005					110.70	+9.71%	504 485	4 655
26.9.2005					100.90	+9.19%	158 227	1 570
23.9.2005					92.40	+6.32%	172 063	1 873
22.9.2005					86.90	+8.62%	133 598	1 589
21.9.2005					80.00		339 325	4 292
20.9.2005					76.90		430 111	5 754
19.9.2005					73.30	-2.26%	259 635	3 513
16.9.2005					75.00	+4.16%	324 518	4 425
15.9.2005					72.00	0.00%	57 092	795
14.9.2005					72.00	+8.43%	130 722	1 828
13.9.2005					66.40	-0.89%	1 859	28
12.9.2005					67.00	0.00%	6 700	100
9.9.2005					67.00	+1.51%	25 237	368
8.9.2005					66.00	+1.53%	30 239	457
7.9.2005					65.00	-4.41%	49 602	758
6.9.2005					68.00	+4.61%	15 028	221
5.9.2005					65.00	-8.45%	1 365	21
2.9.2005					71.00	+2.89%	29 553	416
1.9.2005					69.00	0.00%	20 700	300
31.8.2005					69.00	+7.81%	29 891	439
30.8.2005					64.00	-8.57%	35 448	507
29.8.2005					70.00	+3.55%	94 041	1 362
26.8.2005					67.60	+4.00%	115 871	1 621
25.8.2005					65.00	+4.00%	167 003	2 544
24.8.2005					62.50	-9.42%	68 116	1 089
23.8.2005					69.00	+11.29%	91 865	1 465
22.8.2005					62.00	-4.32%	28 457	452
19.8.2005					64.80	+11.72%	21 641	345
18.8.2005					58.00	-4.91%	34 526	580
17.8.2005					61.00	+0.66%	133 505	2 220
16.8.2005					60.60	-4.56%	53 432	865
15.8.2005					63.50	+0.79%	26 179	402
12.8.2005					63.00	-10.00%	29 022	431
11.8.2005					70.00	-3.71%	135 513	1 968
10.8.2005					72.70	+0.55%	160 655	2 262
9.8.2005					72.30	-9.51%	79 110	1 065
8.8.2005					79.90	-4.99%	53 323	667
5.8.2005					84.10	+10.07%	239 501	2 849
4.8.2005					76.40	+9.45%	2 908	38
3.8.2005					69.80	+9.92%	42 229	605
2.8.2005					63.50	+5.83%	93 472	1 472
1.8.2005					60.00	+78.57%	31 800	550
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
‹‹ First 60 ‹‹ First 20 Next 200 ›