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

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (75)
  • Diskuze (65)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
31.12.2003					850.00	0.00%	0	0
30.12.2003	735.00	0.00%	0	0	850.00	0.00%	0	0
29.12.2003	735.00	0.00%	0	0	850.00	0.00%	0	0
23.12.2003	735.00	0.00%	0	0	850.00	+5.13%	76 500	90
22.12.2003	735.00	0.00%	0	0	808.50	-4.54%	0	0
19.12.2003	735.00	0.00%	0	0	847.00	0.00%	0	0
18.12.2003	735.00	0.00%	0	0	847.00	0.00%	0	0
17.12.2003	735.00	0.00%	0	0	847.00	0.00%	0	0
16.12.2003	735.00	+5.00%	0	0	847.00	0.00%	0	0
15.12.2003	700.00	0.00%	0	0	847.00	0.00%	0	0
12.12.2003	700.00	0.00%	0	0	847.00	+10.00%	8 470	10
11.12.2003	700.00	0.00%	0	0	770.00	0.00%	0	0
10.12.2003	700.00	0.00%	0	0	770.00	0.00%	0	0
9.12.2003	700.00	0.00%	0	0	770.00	0.00%	32 340	42
8.12.2003	700.00	-4.28%	70 000	100	770.00	-1.00%	11 550	15
5.12.2003	731.30	0.00%	0	0	777.80	0.00%	0	0
4.12.2003	731.30	0.00%	0	0	777.80	+1.01%	0	0
3.12.2003	731.30	0.00%	0	0	770.00	-1.00%	34 650	45
2.12.2003	731.30	0.00%	0	0	777.80	+0.05%	0	0
1.12.2003	731.30	0.00%	0	0	777.40	-6.33%	12 438	16
28.11.2003	731.30	0.00%	0	0	830.00	+4.32%	170 980	206
27.11.2003	731.30	0.00%	0	0	795.60	0.00%	0	0
26.11.2003	731.30	0.00%	0	0	795.60	0.00%	0	0
25.11.2003	731.30	0.00%	0	0	795.60	0.00%	0	0
24.11.2003	731.30	0.00%	0	0	795.60	0.00%	0	0
21.11.2003	731.30	0.00%	0	0	795.60	0.00%	0	0
20.11.2003	731.30	0.00%	0	0	795.60	+5.37%	0	0
19.11.2003	731.30	0.00%	0	0	755.00	-0.07%	49 081	65
18.11.2003	731.30	0.00%	0	0	755.60	+0.74%	0	0
14.11.2003	731.30	0.00%	0	0	750.00	0.00%	21 750	29
13.11.2003	731.30	0.00%	0	0	750.00	-9.09%	964 500	1 170
12.11.2003	731.30	0.00%	0	0	825.00	0.00%	0	0
11.11.2003	731.30	0.00%	0	0	825.00	0.00%	0	0
10.11.2003	731.30	0.00%	0	0	825.00	+5.09%	41 250	50
7.11.2003	731.30	0.00%	0	0	785.00	+6.80%	183 573	238
6.11.2003	731.30	0.00%	0	0	735.00	0.00%	9 555	13
5.11.2003	731.30	0.00%	0	0	735.00	0.00%	38 955	53
4.11.2003	731.30	0.00%	0	0	735.00	-1.01%	4 485	6
3.11.2003	731.30	0.00%	0	0	742.50	-1.00%	0	0
31.10.2003	731.30	0.00%	0	0	750.00	0.00%	7 500	10
30.10.2003	731.30	0.00%	0	0	750.00	0.00%	15 000	20
29.10.2003	731.30	0.00%	0	0	750.00	-4.45%	31 500	42
27.10.2003	731.30	0.00%	0	0	785.00	0.00%	0	0
24.10.2003	731.30	0.00%	0	0	785.00	0.00%	0	0
23.10.2003	731.30	0.00%	0	0	785.00	0.00%	0	0
22.10.2003	731.30	0.00%	0	0	785.00	+4.66%	0	0
21.10.2003	731.30	0.00%	0	0	750.00	+1.35%	8 250	11
20.10.2003	731.30	0.00%	0	0	740.00	-6.32%	22 200	30
17.10.2003	731.30	0.00%	0	0	790.00	+5.31%	0	0
16.10.2003	731.30	+5.00%	0	0	750.10	+0.01%	22 503	30
15.10.2003	696.50	0.00%	0	0	750.00	-1.44%	31 500	42
14.10.2003	696.50	+4.99%	0	0	761.00	-9.95%	4 566	6
13.10.2003	663.40	0.00%	0	0	845.10	+3.68%	1 690	2
10.10.2003	663.40	0.00%	0	0	815.10	0.00%	0	0
9.10.2003	663.40	0.00%	0	0	815.10	+1.88%	0	0
8.10.2003	663.40	0.00%	0	0	800.00	+6.66%	225 600	282
7.10.2003	663.40	+4.98%	0	0	750.00	+8.69%	112 500	150
6.10.2003	631.90	0.00%	0	0	690.00	+1.45%	0	0
3.10.2003	631.90	+4.98%	0	0	680.10	+0.01%	0	0
2.10.2003	601.90	+4.99%	0	0	680.00	0.00%	38 080	56
1.10.2003	573.30	0.00%	0	0	680.00	0.00%	238 890	343
30.9.2003	573.30	0.00%	0	0	680.00	0.00%	52 442	78
29.9.2003	573.30	0.00%	0	0	680.00	0.00%	266 560	392
26.9.2003	573.30	0.00%	0	0	680.00	-4.90%	20 400	30
25.9.2003	573.30	+5.00%	0	0	715.10	+3.63%	0	0
24.9.2003	546.00	+5.00%	0	0	690.00	0.00%	0	0
23.9.2003	520.00	-1.12%	3 120	6	690.00	0.00%	298 080	432
22.9.2003	525.90	0.00%	0	0	690.00	+9.52%	41 400	60
19.9.2003	525.90	0.00%	0	0	630.00	0.00%	12 600	20
18.9.2003	525.90	0.00%	0	0	630.00	0.00%	0	0
17.9.2003	525.90	0.00%	0	0	630.00	0.00%	0	0
16.9.2003	525.90	0.00%	0	0	630.00	+4.47%	0	0
15.9.2003	525.90	0.00%	0	0	603.00	+2.30%	4 824	8
12.9.2003	525.90	+4.99%	0	0	589.40	-1.94%	0	0
11.9.2003	500.90	+4.99%	0	0	601.10	+6.07%	6 011	10
10.9.2003	477.10	0.00%	0	0	566.70	+3.03%	0	0
9.9.2003	477.10	0.00%	0	0	550.00	+8.91%	13 200	24
8.9.2003	477.10	0.00%	0	0	505.00	+2.85%	0	0
5.9.2003	477.10	0.00%	0	0	491.00	+1.57%	11 291	23
4.9.2003	477.10	0.00%	0	0	483.40	-1.34%	0	0
3.9.2003	477.10	0.00%	0	0	490.00	-2.23%	19 600	40
2.9.2003	477.10	0.00%	0	0	501.20	+1.51%	0	0
1.9.2003	477.10	0.00%	0	0	493.70	-1.49%	0	0
29.8.2003	477.10	0.00%	0	0	501.20	+2.28%	0	0
28.8.2003	477.10	0.00%	0	0	490.00	0.00%	0	0
27.8.2003	477.10	0.00%	0	0	490.00	-2.23%	7 350	15
26.8.2003	477.10	0.00%	0	0	501.20	0.00%	0	0
25.8.2003	477.10	0.00%	0	0	501.20	0.00%	0	0
22.8.2003	477.10	0.00%	0	0	501.20	0.00%	0	0
21.8.2003	477.10	+5.00%	0	0	501.20	0.00%	0	0
20.8.2003	454.40	0.00%	0	0	501.20	0.00%	0	0
19.8.2003	454.40	0.00%	0	0	501.20	0.00%	0	0
18.8.2003	454.40	0.00%	0	0	501.20	+0.01%	0	0
15.8.2003	454.40	0.00%	0	0	501.10	+2.26%	0	0
14.8.2003	454.40	0.00%	0	0	490.00	+2.08%	0	0
13.8.2003	454.40	0.00%	0	0	480.00	0.00%	0	0
12.8.2003	454.40	0.00%	0	0	480.00	+1.05%	0	0
11.8.2003	454.40	0.00%	0	0	475.00	0.00%	46 550	98
8.8.2003	454.40	0.00%	0	0	475.00	0.00%	0	0
7.8.2003	454.40	0.00%	0	0	475.00	0.00%	0	0
6.8.2003	454.40	0.00%	0	0	475.00	0.00%	0	0
5.8.2003	454.40	0.00%	0	0	475.00	+1.71%	0	0
4.8.2003	454.40	0.00%	0	0	467.00	-0.89%	9 807	21
1.8.2003	454.40	+4.99%	0	0	471.20	+0.96%	0	0
31.7.2003	432.80	-0.25%	4 761	11	466.70	+3.02%	0	0
30.7.2003	433.90	0.00%	0	0	453.00	+2.95%	0	0
29.7.2003	433.90	0.00%	0	0	440.00	-2.46%	6 160	14
28.7.2003	433.90	0.00%	0	0	451.10	0.00%	11 700	26
25.7.2003	433.90	0.00%	0	0	451.10	-1.59%	0	0
24.7.2003	433.90	0.00%	0	0	458.40	+4.96%	0	0
23.7.2003	433.90	0.00%	0	0	436.70	0.00%	0	0
22.7.2003	433.90	0.00%	0	0	436.70	0.00%	0	0
21.7.2003	433.90	0.00%	0	0	436.70	0.00%	0	0
18.7.2003	433.90	0.00%	0	0	436.70	+1.01%	0	0
17.7.2003	433.90	0.00%	0	0	432.30	-0.75%	0	0
16.7.2003	433.90	0.00%	0	0	435.60	+1.30%	0	0
15.7.2003	433.90	0.00%	0	0	430.00	+1.65%	0	0
14.7.2003	433.90	0.00%	0	0	423.00	+0.90%	0	0
11.7.2003	433.90	0.00%	0	0	419.20	-3.18%	8 384	20
10.7.2003	433.90	0.00%	0	0	433.00	0.00%	0	0
9.7.2003	433.90	0.00%	0	0	433.00	-8.91%	15 156	35
8.7.2003	433.90	0.00%	0	0	475.40	0.00%	0	0
7.7.2003	433.90	0.00%	0	0	475.40	0.00%	0	0
4.7.2003	433.90	0.00%	0	0	475.40	0.00%	0	0
3.7.2003	433.90	0.00%	0	0	475.40	0.00%	0	0
2.7.2003	433.90	0.00%	0	0	475.40	+1.82%	0	0
1.7.2003	433.90	0.00%	0	0	466.90	-2.38%	0	0
30.6.2003	433.90	0.00%	0	0	478.30	+4.98%	0	0
27.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
26.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
25.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
24.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
23.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
20.6.2003	433.90	0.00%	0	0	455.60	+0.06%	0	0
19.6.2003	433.90	0.00%	0	0	455.30	-0.06%	3 187	7
18.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
17.6.2003	433.90	0.00%	0	0	455.60	0.00%	0	0
16.6.2003	433.90	0.00%	0	0	455.60	+5.12%	0	0
13.6.2003	433.90	0.00%	0	0	433.40	0.00%	0	0
12.6.2003	433.90	0.00%	0	0	433.40	+7.81%	0	0
11.6.2003	433.90	0.00%	0	0	402.00	-9.29%	12 060	30
10.6.2003	433.90	0.00%	0	0	443.20	+4.94%	0	0
9.6.2003	433.90	0.00%	0	0	422.30	-2.56%	5 068	12
6.6.2003	433.90	0.00%	0	0	433.40	0.00%	0	0
5.6.2003	433.90	0.00%	0	0	433.40	0.00%	0	0
4.6.2003	433.90	0.00%	0	0	433.40	0.00%	0	0
3.6.2003	433.90	0.00%	0	0	433.40	0.00%	0	0
2.6.2003	433.90	0.00%	0	0	433.40	+0.04%	0	0
30.5.2003	433.90	0.00%	0	0	433.20	+2.58%	188 168	406
29.5.2003	433.90	0.00%	0	0	422.30	-7.53%	2 956	7
28.5.2003	433.90	0.00%	0	0	456.70	0.00%	47 954	105
27.5.2003	433.90	+4.98%	0	0	456.70	0.00%	0	0
26.5.2003	413.30	+4.98%	0	0	456.70	0.00%	3 197	7
23.5.2003	393.70	0.00%	0	0	456.70	+1.03%	0	0
22.5.2003	393.70	0.00%	0	0	452.00	0.00%	0	0
21.5.2003	393.70	0.00%	0	0	452.00	0.00%	0	0
20.5.2003	393.70	0.00%	0	0	452.00	0.00%	0	0
19.5.2003	393.70	0.00%	0	0	452.00	0.00%	0	0
16.5.2003	393.70	0.00%	0	0	452.00	0.00%	0	0
15.5.2003	393.70	0.00%	0	0	452.00	+0.15%	0	0
14.5.2003	393.70	0.00%	0	0	451.30	+2.10%	0	0
13.5.2003	393.70	0.00%	0	0	442.00	0.00%	5 746	13
12.5.2003	393.70	0.00%	0	0	442.00	+0.22%	0	0
9.5.2003	393.70	0.00%	0	0	441.00	+2.24%	0	0
7.5.2003	393.70	0.00%	0	0	431.30	+2.61%	0	0
6.5.2003	393.70	0.00%	0	0	420.30	-7.13%	5 884	14
5.5.2003	393.70	0.00%	0	0	452.60	0.00%	0	0
2.5.2003	393.70	0.00%	0	0	452.60	+0.35%	0	0
30.4.2003	393.70	0.00%	0	0	451.00	0.00%	0	0
29.4.2003	393.70	0.00%	0	0	451.00	0.00%	0	0
28.4.2003	393.70	0.00%	0	0	451.00	-2.61%	0	0
25.4.2003	393.70	0.00%	0	0	463.10	+1.09%	0	0
24.4.2003	393.70	0.00%	0	0	458.10	+0.35%	0	0
23.4.2003	393.70	0.00%	0	0	456.50	+0.13%	0	0
22.4.2003	393.70	0.00%	0	0	455.90	-0.89%	0	0
18.4.2003	393.70	0.00%	0	0	460.00	0.00%	0	0
17.4.2003	393.70	0.00%	0	0	460.00	0.00%	0	0
16.4.2003	393.70	0.00%	0	0	460.00	+4.92%	6 900	15
15.4.2003	393.70	0.00%	0	0	438.40	0.00%	0	0
14.4.2003	393.70	0.00%	0	0	438.40	-1.85%	0	0
11.4.2003	393.70	0.00%	0	0	446.70	0.00%	0	0
10.4.2003	393.70	0.00%	0	0	446.70	0.00%	0	0
9.4.2003	393.70	0.00%	0	0	446.70	0.00%	0	0
8.4.2003	393.70	0.00%	0	0	446.70	0.00%	0	0
7.4.2003	393.70	0.00%	0	0	446.70	+2.68%	0	0
4.4.2003	393.70	0.00%	0	0	435.00	-1.89%	0	0
3.4.2003	393.70	0.00%	0	0	443.40	-1.46%	0	0
2.4.2003	393.70	0.00%	0	0	450.00	+3.83%	47 250	105
1.4.2003	393.70	0.00%	0	0	433.40	0.00%	0	0
31.3.2003	393.70	0.00%	0	0	433.40	0.00%	0	0
28.3.2003	393.70	0.00%	0	0	433.40	0.00%	3 901	9
27.3.2003	393.70	0.00%	0	0	433.40	+3.19%	0	0
26.3.2003	393.70	0.00%	0	0	420.00	+5.00%	49 560	118
25.3.2003	393.70	0.00%	0	0	400.00	-5.07%	14 000	35
24.3.2003	393.70	0.00%	0	0	421.40	-0.14%	0	0
21.3.2003	393.70	0.00%	0	0	422.00	+0.09%	0	0
20.3.2003	393.70	0.00%	0	0	421.60	-0.09%	2 951	7
19.3.2003	393.70	0.00%	0	0	422.00	-1.86%	0	0
18.3.2003	393.70	0.00%	0	0	430.00	0.00%	5 160	12
17.3.2003	393.70	0.00%	0	0	430.00	-0.57%	26 660	62
‹‹ First 60 ‹‹ First 20 Next 200 ›