TEPLÁRNA ÚSTÍ N.L. - Prague Stock Exchange price chart for year 2003

1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive
The Prague Sotck Exchange and RM-System - daily results - TEPLÁRNA ÚSTÍ N.L.

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
31.12.2003850.000.00%00
30.12.2003735.000.00%00850.000.00%00
29.12.2003735.000.00%00850.000.00%00
23.12.2003735.000.00%00850.00+5.13%76 50090
22.12.2003735.000.00%00808.50-4.54%00
19.12.2003735.000.00%00847.000.00%00
18.12.2003735.000.00%00847.000.00%00
17.12.2003735.000.00%00847.000.00%00
16.12.2003735.00+5.00%00847.000.00%00
15.12.2003700.000.00%00847.000.00%00
12.12.2003700.000.00%00847.00+10.00%8 47010
11.12.2003700.000.00%00770.000.00%00
10.12.2003700.000.00%00770.000.00%00
9.12.2003700.000.00%00770.000.00%32 34042
8.12.2003700.00-4.28%70 000100770.00-1.00%11 55015
5.12.2003731.300.00%00777.800.00%00
4.12.2003731.300.00%00777.80+1.01%00
3.12.2003731.300.00%00770.00-1.00%34 65045
2.12.2003731.300.00%00777.80+0.05%00
1.12.2003731.300.00%00777.40-6.33%12 43816
28.11.2003731.300.00%00830.00+4.32%170 980206
27.11.2003731.300.00%00795.600.00%00
26.11.2003731.300.00%00795.600.00%00
25.11.2003731.300.00%00795.600.00%00
24.11.2003731.300.00%00795.600.00%00
21.11.2003731.300.00%00795.600.00%00
20.11.2003731.300.00%00795.60+5.37%00
19.11.2003731.300.00%00755.00-0.07%49 08165
18.11.2003731.300.00%00755.60+0.74%00
14.11.2003731.300.00%00750.000.00%21 75029
13.11.2003731.300.00%00750.00-9.09%964 5001 170
12.11.2003731.300.00%00825.000.00%00
11.11.2003731.300.00%00825.000.00%00
10.11.2003731.300.00%00825.00+5.09%41 25050
7.11.2003731.300.00%00785.00+6.80%183 573238
6.11.2003731.300.00%00735.000.00%9 55513
5.11.2003731.300.00%00735.000.00%38 95553
4.11.2003731.300.00%00735.00-1.01%4 4856
3.11.2003731.300.00%00742.50-1.00%00
31.10.2003731.300.00%00750.000.00%7 50010
30.10.2003731.300.00%00750.000.00%15 00020
29.10.2003731.300.00%00750.00-4.45%31 50042
27.10.2003731.300.00%00785.000.00%00
24.10.2003731.300.00%00785.000.00%00
23.10.2003731.300.00%00785.000.00%00
22.10.2003731.300.00%00785.00+4.66%00
21.10.2003731.300.00%00750.00+1.35%8 25011
20.10.2003731.300.00%00740.00-6.32%22 20030
17.10.2003731.300.00%00790.00+5.31%00
16.10.2003731.30+5.00%00750.10+0.01%22 50330
15.10.2003696.500.00%00750.00-1.44%31 50042
14.10.2003696.50+4.99%00761.00-9.95%4 5666
13.10.2003663.400.00%00845.10+3.68%1 6902
10.10.2003663.400.00%00815.100.00%00
9.10.2003663.400.00%00815.10+1.88%00
8.10.2003663.400.00%00800.00+6.66%225 600282
7.10.2003663.40+4.98%00750.00+8.69%112 500150
6.10.2003631.900.00%00690.00+1.45%00
3.10.2003631.90+4.98%00680.10+0.01%00
2.10.2003601.90+4.99%00680.000.00%38 08056
1.10.2003573.300.00%00680.000.00%238 890343
30.9.2003573.300.00%00680.000.00%52 44278
29.9.2003573.300.00%00680.000.00%266 560392
26.9.2003573.300.00%00680.00-4.90%20 40030
25.9.2003573.30+5.00%00715.10+3.63%00
24.9.2003546.00+5.00%00690.000.00%00
23.9.2003520.00-1.12%3 1206690.000.00%298 080432
22.9.2003525.900.00%00690.00+9.52%41 40060
19.9.2003525.900.00%00630.000.00%12 60020
18.9.2003525.900.00%00630.000.00%00
17.9.2003525.900.00%00630.000.00%00
16.9.2003525.900.00%00630.00+4.47%00
15.9.2003525.900.00%00603.00+2.30%4 8248
12.9.2003525.90+4.99%00589.40-1.94%00
11.9.2003500.90+4.99%00601.10+6.07%6 01110
10.9.2003477.100.00%00566.70+3.03%00
9.9.2003477.100.00%00550.00+8.91%13 20024
8.9.2003477.100.00%00505.00+2.85%00
5.9.2003477.100.00%00491.00+1.57%11 29123
4.9.2003477.100.00%00483.40-1.34%00
3.9.2003477.100.00%00490.00-2.23%19 60040
2.9.2003477.100.00%00501.20+1.51%00
1.9.2003477.100.00%00493.70-1.49%00
29.8.2003477.100.00%00501.20+2.28%00
28.8.2003477.100.00%00490.000.00%00
27.8.2003477.100.00%00490.00-2.23%7 35015
26.8.2003477.100.00%00501.200.00%00
25.8.2003477.100.00%00501.200.00%00
22.8.2003477.100.00%00501.200.00%00
21.8.2003477.10+5.00%00501.200.00%00
20.8.2003454.400.00%00501.200.00%00
19.8.2003454.400.00%00501.200.00%00
18.8.2003454.400.00%00501.20+0.01%00
15.8.2003454.400.00%00501.10+2.26%00
14.8.2003454.400.00%00490.00+2.08%00
13.8.2003454.400.00%00480.000.00%00
12.8.2003454.400.00%00480.00+1.05%00
11.8.2003454.400.00%00475.000.00%46 55098
8.8.2003454.400.00%00475.000.00%00
7.8.2003454.400.00%00475.000.00%00
6.8.2003454.400.00%00475.000.00%00
5.8.2003454.400.00%00475.00+1.71%00
4.8.2003454.400.00%00467.00-0.89%9 80721
1.8.2003454.40+4.99%00471.20+0.96%00
31.7.2003432.80-0.25%4 76111466.70+3.02%00
30.7.2003433.900.00%00453.00+2.95%00
29.7.2003433.900.00%00440.00-2.46%6 16014
28.7.2003433.900.00%00451.100.00%11 70026
25.7.2003433.900.00%00451.10-1.59%00
24.7.2003433.900.00%00458.40+4.96%00
23.7.2003433.900.00%00436.700.00%00
22.7.2003433.900.00%00436.700.00%00
21.7.2003433.900.00%00436.700.00%00
18.7.2003433.900.00%00436.70+1.01%00
17.7.2003433.900.00%00432.30-0.75%00
16.7.2003433.900.00%00435.60+1.30%00
15.7.2003433.900.00%00430.00+1.65%00
14.7.2003433.900.00%00423.00+0.90%00
11.7.2003433.900.00%00419.20-3.18%8 38420
10.7.2003433.900.00%00433.000.00%00
9.7.2003433.900.00%00433.00-8.91%15 15635
8.7.2003433.900.00%00475.400.00%00
7.7.2003433.900.00%00475.400.00%00
4.7.2003433.900.00%00475.400.00%00
3.7.2003433.900.00%00475.400.00%00
2.7.2003433.900.00%00475.40+1.82%00
1.7.2003433.900.00%00466.90-2.38%00
30.6.2003433.900.00%00478.30+4.98%00
27.6.2003433.900.00%00455.600.00%00
26.6.2003433.900.00%00455.600.00%00
25.6.2003433.900.00%00455.600.00%00
24.6.2003433.900.00%00455.600.00%00
23.6.2003433.900.00%00455.600.00%00
20.6.2003433.900.00%00455.60+0.06%00
19.6.2003433.900.00%00455.30-0.06%3 1877
18.6.2003433.900.00%00455.600.00%00
17.6.2003433.900.00%00455.600.00%00
16.6.2003433.900.00%00455.60+5.12%00
13.6.2003433.900.00%00433.400.00%00
12.6.2003433.900.00%00433.40+7.81%00
11.6.2003433.900.00%00402.00-9.29%12 06030
10.6.2003433.900.00%00443.20+4.94%00
9.6.2003433.900.00%00422.30-2.56%5 06812
6.6.2003433.900.00%00433.400.00%00
5.6.2003433.900.00%00433.400.00%00
4.6.2003433.900.00%00433.400.00%00
3.6.2003433.900.00%00433.400.00%00
2.6.2003433.900.00%00433.40+0.04%00
30.5.2003433.900.00%00433.20+2.58%188 168406
29.5.2003433.900.00%00422.30-7.53%2 9567
28.5.2003433.900.00%00456.700.00%47 954105
27.5.2003433.90+4.98%00456.700.00%00
26.5.2003413.30+4.98%00456.700.00%3 1977
23.5.2003393.700.00%00456.70+1.03%00
22.5.2003393.700.00%00452.000.00%00
21.5.2003393.700.00%00452.000.00%00
20.5.2003393.700.00%00452.000.00%00
19.5.2003393.700.00%00452.000.00%00
16.5.2003393.700.00%00452.000.00%00
15.5.2003393.700.00%00452.00+0.15%00
14.5.2003393.700.00%00451.30+2.10%00
13.5.2003393.700.00%00442.000.00%5 74613
12.5.2003393.700.00%00442.00+0.22%00
9.5.2003393.700.00%00441.00+2.24%00
7.5.2003393.700.00%00431.30+2.61%00
6.5.2003393.700.00%00420.30-7.13%5 88414
5.5.2003393.700.00%00452.600.00%00
2.5.2003393.700.00%00452.60+0.35%00
30.4.2003393.700.00%00451.000.00%00
29.4.2003393.700.00%00451.000.00%00
28.4.2003393.700.00%00451.00-2.61%00
25.4.2003393.700.00%00463.10+1.09%00
24.4.2003393.700.00%00458.10+0.35%00
23.4.2003393.700.00%00456.50+0.13%00
22.4.2003393.700.00%00455.90-0.89%00
18.4.2003393.700.00%00460.000.00%00
17.4.2003393.700.00%00460.000.00%00
16.4.2003393.700.00%00460.00+4.92%6 90015
15.4.2003393.700.00%00438.400.00%00
14.4.2003393.700.00%00438.40-1.85%00
11.4.2003393.700.00%00446.700.00%00
10.4.2003393.700.00%00446.700.00%00
9.4.2003393.700.00%00446.700.00%00
8.4.2003393.700.00%00446.700.00%00
7.4.2003393.700.00%00446.70+2.68%00
4.4.2003393.700.00%00435.00-1.89%00
3.4.2003393.700.00%00443.40-1.46%00
2.4.2003393.700.00%00450.00+3.83%47 250105
1.4.2003393.700.00%00433.400.00%00
31.3.2003393.700.00%00433.400.00%00
28.3.2003393.700.00%00433.400.00%3 9019
27.3.2003393.700.00%00433.40+3.19%00
26.3.2003393.700.00%00420.00+5.00%49 560118
25.3.2003393.700.00%00400.00-5.07%14 00035
24.3.2003393.700.00%00421.40-0.14%00
21.3.2003393.700.00%00422.00+0.09%00
20.3.2003393.700.00%00421.60-0.09%2 9517
19.3.2003393.700.00%00422.00-1.86%00
18.3.2003393.700.00%00430.000.00%5 16012
17.3.2003393.700.00%00430.00-0.57%26 66062
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec