TEPLÁRNA ÚSTÍ N.L. - Prague Stock Exchange price chart for year 2004

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (77)
  • Diskuze (65)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

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]
30.12.2004	1 240.00	0.00%	0	0	1 313.30	0.00%	27 579	21
29.12.2004	1 240.00	0.00%	0	0	1 313.20	-0.93%	10 506	8
28.12.2004	1 240.00	0.00%	0	0	1 325.60	+1.96%	0	0
27.12.2004	1 240.00	0.00%	0	0	1 300.10	-3.69%	20 802	16
23.12.2004	1 240.00	0.00%	0	0	1 350.00	0.00%	0	0
22.12.2004	1 240.00	0.00%	0	0	1 350.00	-3.57%	91 800	68
21.12.2004	1 240.00	0.00%	0	0	1 400.00	0.00%	0	0
20.12.2004	1 240.00	0.00%	0	0	1 400.00	0.00%	0	0
17.12.2004	1 240.00	0.00%	0	0	1 400.00	0.00%	0	0
16.12.2004	1 240.00	0.00%	0	0	1 400.00	+3.27%	21 000	15
15.12.2004	1 240.00	0.00%	0	0	1 355.60	-1.63%	18 978	14
14.12.2004	1 240.00	0.00%	0	0	1 378.10	+1.66%	0	0
13.12.2004	1 240.00	0.00%	0	0	1 355.50	-4.61%	77 285	57
10.12.2004	1 240.00	0.00%	0	0	1 421.10	0.00%	0	0
9.12.2004	1 240.00	0.00%	0	0	1 421.10	+4.79%	0	0
8.12.2004	1 240.00	0.00%	0	0	1 356.10	-4.57%	9 493	7
7.12.2004	1 240.00	0.00%	0	0	1 421.10	0.00%	0	0
6.12.2004	1 240.00	0.00%	0	0	1 421.10	+0.03%	0	0
3.12.2004	1 240.00	0.00%	0	0	1 420.60	0.00%	0	0
2.12.2004	1 240.00	0.00%	0	0	1 420.60	0.00%	0	0
1.12.2004	1 240.00	0.00%	0	0	1 420.60	+0.14%	0	0
30.11.2004	1 240.00	0.00%	0	0	1 418.60	+3.16%	0	0
29.11.2004	1 240.00	0.00%	0	0	1 375.10	+1.77%	0	0
26.11.2004	1 240.00	0.00%	0	0	1 351.10	0.00%	4 053	3
25.11.2004	1 240.00	0.00%	0	0	1 351.10	+0.07%	0	0
24.11.2004	1 240.00	+5.00%	0	0	1 350.10	0.00%	114 759	85
23.11.2004	1 181.00	+4.98%	0	0	1 350.00	-2.17%	197 016	145
22.11.2004	1 125.00	0.00%	0	0	1 380.00	+2.22%	0	0
19.11.2004	1 125.00	0.00%	0	0	1 350.00	+7.14%	108 000	80
18.11.2004	1 125.00	0.00%	0	0	1 260.00	+0.80%	0	0
16.11.2004	1 125.00	0.00%	0	0	1 250.00	-0.07%	131 250	105
15.11.2004	1 125.00	0.00%	0	0	1 251.00	+0.07%	0	0
12.11.2004	1 125.00	0.00%	0	0	1 250.10	0.00%	0	0
11.11.2004	1 125.00	0.00%	0	0	1 250.00	0.00%	0	0
10.11.2004	1 125.00	0.00%	0	0	1 250.00	+3.73%	52 500	42
9.11.2004	1 125.00	+4.94%	0	0	1 205.00	-5.30%	8 435	7
8.11.2004	1 072.00	+5.00%	0	0	1 272.50	0.00%	0	0
5.11.2004	1 021.00	+5.00%	0	0	1 272.50	0.00%	0	0
4.11.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
3.11.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
2.11.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
1.11.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
29.10.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
27.10.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
26.10.2004	972.40	0.00%	0	0	1 272.50	-3.74%	0	0
25.10.2004	972.40	0.00%	0	0	1 322.00	+3.88%	0	0
22.10.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
21.10.2004	972.40	0.00%	0	0	1 272.50	0.00%	0	0
20.10.2004	972.40	0.00%	0	0	1 272.50	+7.33%	0	0
19.10.2004	972.40	0.00%	0	0	1 185.50	-6.94%	316 814	268
18.10.2004	972.40	0.00%	0	0	1 274.00	+0.07%	0	0
15.10.2004	972.40	0.00%	0	0	1 273.00	+0.11%	0	0
14.10.2004	972.40	0.00%	0	0	1 271.50	-0.03%	0	0
13.10.2004	972.40	+5.00%	0	0	1 272.00	+8.25%	0	0
12.10.2004	926.10	0.00%	0	0	1 175.00	-0.42%	56 400	48
11.10.2004	926.10	0.00%	0	0	1 180.00	0.00%	0	0
8.10.2004	926.10	0.00%	0	0	1 180.00	+0.81%	0	0
7.10.2004	926.10	0.00%	0	0	1 170.50	+0.04%	30 433	26
6.10.2004	926.10	0.00%	0	0	1 170.00	-0.49%	40 950	35
5.10.2004	926.10	0.00%	0	0	1 175.80	0.00%	0	0
4.10.2004	926.10	0.00%	0	0	1 175.80	0.00%	0	0
1.10.2004	926.10	0.00%	0	0	1 175.80	+0.88%	0	0
30.9.2004	926.10	0.00%	0	0	1 165.50	-0.97%	117 585	100
29.9.2004	926.10	0.00%	0	0	1 177.00	0.00%	22 363	19
27.9.2004	926.10	0.00%	0	0	1 177.00	0.00%	0	0
24.9.2004	926.10	0.00%	0	0	1 177.00	-0.35%	7 062	6
23.9.2004	926.10	0.00%	0	0	1 181.20	+0.35%	0	0
22.9.2004	926.10	0.00%	0	0	1 177.00	-0.35%	8 239	7
21.9.2004	926.10	0.00%	0	0	1 181.20	+0.86%	0	0
20.9.2004	926.10	0.00%	0	0	1 171.10	+0.52%	3 513	3
17.9.2004	926.10	0.00%	0	0	1 165.00	+0.43%	34 898	30
16.9.2004	926.10	0.00%	0	0	1 160.00	+0.43%	24 360	21
15.9.2004	926.10	0.00%	0	0	1 155.00	0.00%	24 255	21
14.9.2004	926.10	0.00%	0	0	1 155.00	+1.20%	0	0
13.9.2004	926.10	0.00%	0	0	1 141.20	0.00%	0	0
10.9.2004	926.10	0.00%	0	0	1 141.20	+0.72%	0	0
9.9.2004	926.10	0.00%	0	0	1 133.00	-1.70%	15 862	14
8.9.2004	926.10	0.00%	0	0	1 152.70	+1.73%	0	0
7.9.2004	926.10	0.00%	0	0	1 133.00	-7.51%	55 333	48
6.9.2004	926.10	0.00%	0	0	1 225.00	0.00%	0	0
3.9.2004	926.10	0.00%	0	0	1 225.00	0.00%	0	0
2.9.2004	926.10	0.00%	0	0	1 225.00	0.00%	0	0
1.9.2004	926.10	0.00%	0	0	1 225.00	+4.70%	0	0
31.8.2004	926.10	0.00%	0	0	1 170.00	0.00%	49 140	42
30.8.2004	926.10	0.00%	0	0	1 170.00	+0.85%	0	0
27.8.2004	926.10	0.00%	0	0	1 160.10	0.00%	0	0
26.8.2004	926.10	0.00%	0	0	1 160.10	0.00%	0	0
25.8.2004	926.10	0.00%	0	0	1 160.10	0.00%	0	0
24.8.2004	926.10	0.00%	0	0	1 160.00	0.00%	0	0
23.8.2004	926.10	0.00%	0	0	1 160.00	0.00%	0	0
20.8.2004	926.10	0.00%	0	0	1 160.00	0.00%	0	0
19.8.2004	926.10	0.00%	0	0	1 160.00	0.00%	0	0
18.8.2004	926.10	0.00%	0	0	1 160.00	0.00%	52 200	45
17.8.2004	926.10	0.00%	0	0	1 160.10	+0.79%	0	0
16.8.2004	926.10	0.00%	0	0	1 151.00	+0.43%	0	0
13.8.2004	926.10	0.00%	0	0	1 146.00	+0.17%	0	0
12.8.2004	926.10	0.00%	0	0	1 144.00	-0.95%	34 320	30
11.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	1 155	1
10.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	0	0
9.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	5 775	5
6.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	0	0
5.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	0	0
4.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	23 100	20
3.8.2004	926.10	0.00%	0	0	1 155.00	0.00%	0	0
2.8.2004	926.10	0.00%	0	0	1 155.00	-5.71%	33 495	29
30.7.2004	926.10	0.00%	0	0	1 225.00	0.00%	0	0
29.7.2004	926.10	0.00%	0	0	1 225.00	+4.70%	0	0
28.7.2004	926.10	0.00%	0	0	1 170.00	-4.48%	5 850	5
27.7.2004	926.10	0.00%	0	0	1 225.00	+4.70%	0	0
26.7.2004	926.10	0.00%	0	0	1 170.00	-4.87%	7 020	6
23.7.2004	926.10	0.00%	0	0	1 230.00	+0.40%	13 530	11
22.7.2004	926.10	0.00%	0	0	1 225.00	+4.70%	0	0
21.7.2004	926.10	0.00%	0	0	1 170.00	0.00%	8 190	7
20.7.2004	926.10	0.00%	0	0	1 170.00	+0.42%	23 400	20
19.7.2004	926.10	0.00%	0	0	1 165.00	-4.50%	0	0
16.7.2004	926.10	0.00%	0	0	1 220.00	0.00%	0	0
15.7.2004	926.10	0.00%	0	0	1 220.00	+1.66%	0	0
14.7.2004	926.10	0.00%	0	0	1 200.00	0.00%	6 000	5
13.7.2004	926.10	0.00%	0	0	1 200.00	-1.84%	19 200	16
12.7.2004	926.10	0.00%	0	0	1 222.50	-1.41%	0	0
9.7.2004	926.10	0.00%	0	0	1 240.00	-0.40%	0	0
8.7.2004	926.10	0.00%	0	0	1 245.00	+1.84%	150 945	122
7.7.2004	926.10	0.00%	0	0	1 222.50	+2.94%	0	0
2.7.2004	926.10	0.00%	0	0	1 187.50	-3.45%	0	0
1.7.2004	926.10	0.00%	0	0	1 230.00	-2.38%	19 680	16
30.6.2004	926.10	0.00%	0	0	1 260.00	+2.43%	84 420	67
29.6.2004	926.10	0.00%	0	0	1 230.00	0.00%	27 060	22
28.6.2004	926.10	0.00%	0	0	1 230.00	-1.99%	24 600	20
25.6.2004	926.10	0.00%	0	0	1 255.00	+2.44%	0	0
24.6.2004	926.10	0.00%	0	0	1 225.00	+0.40%	33 145	27
23.6.2004	926.10	0.00%	0	0	1 220.00	-3.36%	35 480	29
22.6.2004	926.10	0.00%	0	0	1 262.50	+3.48%	0	0
21.6.2004	926.10	0.00%	0	0	1 220.00	-0.81%	4 880	4
18.6.2004	926.10	0.00%	0	0	1 230.00	-3.90%	0	0
17.6.2004	926.10	0.00%	0	0	1 280.00	+2.40%	121 384	98
16.6.2004	926.10	0.00%	0	0	1 250.00	+4.59%	84 091	70
15.6.2004	926.10	0.00%	0	0	1 195.10	0.00%	5 976	5
14.6.2004	926.10	0.00%	0	0	1 195.10	+0.16%	58 560	49
11.6.2004	926.10	0.00%	0	0	1 193.10	0.00%	80 027	67
10.6.2004	926.10	0.00%	0	0	1 193.10	-0.17%	164 903	138
9.6.2004	926.10	0.00%	0	0	1 195.20	-2.64%	276 889	231
8.6.2004	926.10	0.00%	0	0	1 227.70	+2.73%	0	0
7.6.2004	926.10	0.00%	0	0	1 195.00	+3.82%	3 559	3
4.6.2004	926.10	0.00%	0	0	1 151.00	0.00%	204 158	172
3.6.2004	926.10	0.00%	0	0	1 151.10	+0.48%	10 558	9
2.6.2004	926.10	0.00%	0	0	1 145.60	+19.14%	0	0
1.6.2004	926.10	+5.00%	0	0	961.50	+0.01%	0	0
31.5.2004	882.00	+5.00%	0	0	961.40	+10.00%	0	0
28.5.2004	840.00	0.00%	0	0	874.00	+3.49%	43 700	50
27.5.2004	840.00	0.00%	0	0	844.50	0.00%	0	0
26.5.2004	840.00	0.00%	0	0	844.50	0.00%	0	0
25.5.2004	840.00	0.00%	0	0	844.50	+0.15%	0	0
24.5.2004	840.00	0.00%	0	0	843.20	+0.07%	0	0
21.5.2004	840.00	0.00%	0	0	842.60	+5.16%	0	0
20.5.2004	840.00	0.00%	0	0	801.20	+1.41%	0	0
19.5.2004	840.00	0.00%	0	0	790.00	0.00%	0	0
18.5.2004	840.00	0.00%	0	0	790.00	0.00%	0	0
17.5.2004	840.00	0.00%	0	0	790.00	-8.77%	66 360	84
14.5.2004	840.00	0.00%	0	0	866.00	-4.41%	1 732	2
13.5.2004	840.00	0.00%	0	0	906.00	+5.96%	0	0
12.5.2004	840.00	0.00%	0	0	855.00	-7.57%	18 123	21
11.5.2004	840.00	0.00%	0	0	925.10	+3.94%	0	0
10.5.2004	840.00	0.00%	0	0	890.00	0.00%	0	0
7.5.2004	840.00	0.00%	0	0	890.00	+2.15%	0	0
6.5.2004	840.00	0.00%	0	0	871.20	+1.16%	0	0
5.5.2004	840.00	0.00%	0	0	861.20	+0.72%	0	0
4.5.2004	840.00	0.00%	0	0	855.00	+4.19%	22 042	26
3.5.2004	840.00	0.00%	0	0	820.60	-2.30%	0	0
30.4.2004	840.00	0.00%	0	0	840.00	-1.75%	33 600	40
29.4.2004	840.00	0.00%	0	0	855.00	+1.78%	0	0
28.4.2004	840.00	0.00%	0	0	840.00	0.00%	0	0
27.4.2004	840.00	0.00%	0	0	840.00	+2.36%	218 498	244
26.4.2004	840.00	0.00%	0	0	820.60	+3.87%	0	0
23.4.2004	840.00	0.00%	190 680	227	790.00	-0.11%	5 533	7
22.4.2004	840.00	0.00%	0	0	790.90	+10.00%	0	0
21.4.2004	840.00	0.00%	0	0	719.00	-9.96%	4 314	6
20.4.2004	840.00	0.00%	8 400	10	798.60	+4.16%	0	0
19.4.2004	840.00	0.00%	101 620	121	766.70	-6.50%	96 440	118
16.4.2004	840.00	0.00%	0	0	820.00	+2.50%	77 080	94
15.4.2004	840.00	0.00%	0	0	800.00	0.00%	50 540	63
14.4.2004	840.00	0.00%	0	0	800.00	0.00%	11 200	14
13.4.2004	840.00	0.00%	0	0	800.00	-1.23%	11 200	14
9.4.2004	840.00	0.00%	0	0	810.00	-1.21%	0	0
8.4.2004	840.00	0.00%	0	0	820.00	0.00%	0	0
7.4.2004	840.00	0.00%	0	0	820.00	0.00%	0	0
6.4.2004	840.00	+5.00%	49 200	59	820.00	0.00%	0	0
5.4.2004	800.00	0.00%	0	0	820.00	+1.54%	0	0
2.4.2004	800.00	0.00%	0	0	807.50	+0.31%	0	0
1.4.2004	800.00	0.00%	0	0	805.00	-1.82%	0	0
31.3.2004	800.00	0.00%	0	0	820.00	+6.49%	241 940	297
30.3.2004	800.00	0.00%	0	0	770.00	-3.75%	83 160	108
29.3.2004	800.00	0.00%	0	0	800.00	+0.31%	33 600	42
26.3.2004	800.00	0.00%	0	0	797.50	-1.23%	0	0
25.3.2004	800.00	0.00%	0	0	807.50	0.00%	0	0
24.3.2004	800.00	0.00%	0	0	807.50	0.00%	0	0
23.3.2004	800.00	0.00%	28 000	35	807.50	0.00%	0	0
22.3.2004	800.00	0.00%	0	0	807.50	0.00%	0	0
19.3.2004	800.00	0.00%	0	0	807.50	+1.57%	0	0
18.3.2004	800.00	0.00%	0	0	795.00	0.00%	17 490	22
17.3.2004	800.00	0.00%	0	0	795.00	+1.91%	14 310	18
‹‹ First 60 ‹‹ First 20 Next 200 ›