TŘINECKÉ ŽELEZÁRNY - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (247)
  • Diskuze (2565)
  • Monitor (1)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - TŘINECKÉ ŽELEZÁRNY
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	80.00	0.00%	0	0	107.90	-0.64%	174 790	1 589
29.12.1999	80.00	0.00%	0	0	108.60	+8.60%	0	0
28.12.1999	80.00	0.00%	0	0	100.00	+5.26%	12 850	130
27.12.1999	80.00	0.00%	0	0	95.00	+8.20%	49 406	521
23.12.1999	80.00	+0.06%	480	6	87.80	+9.33%	0	0
22.12.1999	79.95	+4.99%	0	0	80.30	0.00%	7 998	100
21.12.1999	76.15	-1.29%	3 046	40	80.30	+0.12%	17 686	221
20.12.1999	77.15	+1.51%	6 172	80	80.20	+0.25%	22 217	277
17.12.1999	76.00	+1.18%	23 712	312	80.00	+5.82%	39 472	485
16.12.1999	75.11	+1.50%	1 127	15	75.60	-0.91%	10 631	141
15.12.1999	74.00	-1.35%	2 960	40	76.30	+1.19%	7 002	92
14.12.1999	75.02	+3.74%	3 301	44	75.40	+1.61%	12 223	161
13.12.1999	72.31	0.00%	0	0	74.20	-3.38%	69 084	893
10.12.1999	72.31	-4.99%	75 202	1 040	76.80	+0.39%	19 999	262
9.12.1999	76.11	+1.07%	913	12	76.50	+0.39%	11 142	145
8.12.1999	75.30	-2.85%	2 711	36	76.20	-1.16%	16 678	219
7.12.1999	77.51	+4.99%	0	0	77.10	+2.25%	32 413	408
6.12.1999	73.82	0.00%	0	0	75.40	-5.75%	22 062	281
3.12.1999	73.82	0.00%	0	0	80.00	-0.12%	16 470	203
2.12.1999	73.82	-4.99%	443	6	80.10	+0.12%	21 854	273
1.12.1999	77.70	0.00%	0	0	80.00	0.00%	29 523	369
30.11.1999	77.70	0.00%	0	0	80.00	-0.24%	13 441	168
29.11.1999	77.70	+3.18%	10 490	135	80.20	+0.12%	21 415	267
26.11.1999	75.30	+2.30%	2 259	30	80.10	+4.70%	34 848	435
25.11.1999	73.60	-4.78%	442	6	76.50	-6.13%	17 870	235
24.11.1999	77.30	-4.80%	1 701	22	81.50	+7.23%	60 287	750
23.11.1999	81.20	-2.98%	1 949	24	76.00	-8.98%	46 679	568
22.11.1999	83.70	-2.86%	1 758	21	83.50	-0.71%	40 641	488
19.11.1999	86.17	-4.99%	0	0	84.10	-0.70%	57 440	689
18.11.1999	90.70	0.00%	0	0	84.70	-1.51%	25 353	299
17.11.1999	90.70	0.00%	0	0	86.00	-4.65%	99 159	1 124
16.11.1999	90.70	0.00%	0	0	90.20	-2.06%	36 348	388
15.11.1999	90.70	+3.65%	816	9	92.10	+2.21%	58 849	612
12.11.1999	87.50	+4.80%	1 575	18	90.10	+2.73%	51 488	557
11.11.1999	83.49	-4.99%	76 560	917	87.70	+2.09%	47 872	545
10.11.1999	87.88	0.00%	0	0	85.90	+2.01%	33 056	380
9.11.1999	87.88	0.00%	0	0	84.20	+0.83%	21 754	258
8.11.1999	87.88	0.00%	0	0	83.50	-11.64%	16 355	189
5.11.1999	87.88	+4.99%	17 576	200	94.50	+12.50%	49 669	544
4.11.1999	83.70	+1.70%	2 427	29	84.00	+1.57%	29 790	345
3.11.1999	82.30	+2.10%	1 975	24	82.70	+2.47%	28 397	345
2.11.1999	80.60	-2.11%	1 290	16	80.70	+0.74%	10 690	133
1.11.1999	82.34	-4.99%	4 117	50	80.10	-2.90%	26 939	343
29.10.1999	86.67	-4.99%	0	0	82.50	-9.93%	29 294	355
27.10.1999	91.23	-4.99%	0	0	91.60	-9.93%	0	0
26.10.1999	96.03	-4.99%	0	0	101.70	-9.60%	11 532	93
25.10.1999	101.08	-5.00%	0	0	112.50	-0.44%	39 195	347
22.10.1999	106.40	-5.00%	0	0	113.00	-0.79%	229 773	2 014
21.10.1999	112.00	-0.13%	127 792	1 141	113.90	+0.61%	2 665 102	21 968
20.10.1999	112.15	+0.57%	20 411	182	113.20	+0.53%	200 057	1 769
19.10.1999	111.51	+0.45%	67 464	605	112.60	0.00%	333 298	2 946
18.10.1999	111.00	0.00%	191 586	1 726	112.60	+0.35%	147 273	1 305
15.10.1999	111.00	+4.02%	84 804	764	112.20	+0.08%	2 565 266	22 249
14.10.1999	106.70	-4.99%	12 591	118	112.10	+0.53%	191 319	1 704
13.10.1999	112.31	-0.19%	44 924	400	111.50	0.00%	181 646	1 624
12.10.1999	112.53	-0.06%	101 277	900	111.50	+0.17%	129 940	1 166
11.10.1999	112.60	+0.08%	133 881	1 189	111.30	-0.62%	179 231	1 607
8.10.1999	112.50	0.00%	163 013	1 449	112.00	-0.08%	361 634	3 230
7.10.1999	112.50	0.00%	123 750	1 100	112.10	+0.53%	231 711	2 064
6.10.1999	112.50	+0.24%	122 963	1 093	111.50	-0.62%	216 049	1 927
5.10.1999	112.22	+0.09%	60 711	541	112.20	+0.71%	530 908	4 630
4.10.1999	112.11	+0.08%	106 505	950	111.40	-0.17%	60 459	540
1.10.1999	112.01	0.00%	33 603	300	111.60	0.00%	154 273	1 380
30.9.1999	112.00	0.00%	67 312	601	111.60	+0.08%	814 822	7 226
29.9.1999	112.00	+0.26%	48 384	432	111.50	+1.08%	172 185	1 545
28.9.1999	111.70	+0.63%	55 850	500	110.30	-0.89%	198 010	1 790
27.9.1999	111.00	-0.44%	164 946	1 486	111.30	-0.71%	187 151	1 672
24.9.1999	111.50	-0.88%	73 702	661	112.10	+0.26%	173 518	1 548
23.9.1999	112.50	+0.26%	55 575	494	111.80	-0.88%	225 436	2 012
22.9.1999	112.20	+0.17%	23 225	207	112.80	+1.16%	215 515	1 933
21.9.1999	112.00	-0.01%	87 136	778	111.50	+0.81%	235 024	2 108
20.9.1999	112.02	+0.01%	12 210	109	110.60	-1.25%	151 238	1 363
17.9.1999	112.00	+0.62%	96 544	862	112.00	+0.44%	728 647	6 513
16.9.1999	111.30	+0.07%	48 861	439	111.50	+0.36%	207 096	1 849
15.9.1999	111.22	-0.11%	30 808	277	111.10	+0.09%	258 444	2 318
14.9.1999	111.35	+0.11%	122 485	1 100	111.00	0.00%	357 805	3 223
13.9.1999	111.22	+0.09%	45 711	411	111.00	-0.09%	324 258	2 945
10.9.1999	111.11	+0.09%	27 222	245	111.10	+0.72%	314 390	2 832
9.9.1999	111.00	+0.90%	16 983	153	110.30	0.00%	108 541	980
8.9.1999	110.00	+0.36%	39 820	362	110.30	0.00%	223 770	2 022
7.9.1999	109.60	+0.64%	37 483	342	110.30	+0.27%	197 285	1 787
6.9.1999	108.90	-0.45%	4 356	40	110.00	-1.07%	264 782	2 376
3.9.1999	109.40	+3.23%	74 611	682	111.20	+0.99%	626 529	5 655
2.9.1999	105.97	+4.99%	0	0	110.10	-0.27%	263 458	2 377
1.9.1999	100.93	+4.99%	0	0	110.40	+2.22%	423 073	3 802
31.8.1999	96.13	+4.99%	0	0	108.00	-2.70%	190 078	1 749
30.8.1999	91.56	+5.00%	0	0	111.00	-1.15%	285 301	2 550
27.8.1999	87.20	+4.99%	0	0	112.30	+1.72%	319 085	2 808
26.8.1999	83.05	+4.99%	0	0	110.40	+7.18%	579 180	5 242
25.8.1999	79.10	+4.99%	0	0	103.00	+8.64%	428 753	4 314
24.8.1999	75.34	+4.98%	0	0	94.80	+9.97%	6 351 016	68 910
23.8.1999	71.76	+4.98%	0	0	86.20	+12.82%	3 025 401	35 584
20.8.1999	68.35	+4.99%	0	0	76.40	+4.37%	92 945	1 186
19.8.1999	65.10	+5.00%	0	0	73.20	+4.57%	150 504	2 101
18.8.1999	62.00	0.00%	930	15	70.00	+12.90%	541 431	8 124
17.8.1999	62.00	0.00%	13 020	210	62.00	0.00%	42 126	661
16.8.1999	62.00	0.00%	5 766	93	62.00	-1.74%	8 649	140
13.8.1999	62.00	-3.78%	3 844	62	63.10	0.00%	947	15
12.8.1999	64.44	-4.99%	0	0	63.10	-2.92%	6 285	100
11.8.1999	67.83	-5.00%	0	0	65.00	-0.91%	92 537	1 422
10.8.1999	71.40	+5.00%	6 426	90	65.60	-0.75%	10 330	155
9.8.1999	68.00	0.00%	0	0	66.10	-1.49%	11 113	166
6.8.1999	68.00	0.00%	34 884	513	67.10	-2.18%	40 878	597
5.8.1999	68.00	0.00%	52 360	770	68.60	+2.08%	31 373	448
4.8.1999	68.00	+1.64%	15 640	230	67.20	+1.66%	29 522	441
3.8.1999	66.90	0.00%	0	0	66.10	-1.49%	26 969	402
2.8.1999	66.90	+2.92%	401	6	67.10	+1.66%	60 451	852
30.7.1999	65.00	+3.33%	97 565	1 501	66.00	+4.76%	110 164	1 659
29.7.1999	62.90	+4.83%	50 446	802	63.00	+4.47%	125 667	1 946
28.7.1999	60.00	0.00%	0	0	60.30	+0.50%	23 731	390
27.7.1999	60.00	+1.43%	1 560	26	60.00	+1.52%	18 417	307
26.7.1999	59.15	+4.98%	10 529	178	59.10	-2.47%	117 475	1 961
23.7.1999	56.34	+0.60%	3 324	59	60.60	+9.58%	188 067	3 172
22.7.1999	56.00	0.00%	28 168	503	55.30	+0.36%	29 489	535
21.7.1999	56.00	0.00%	0	0	55.10	+1.84%	12 958	235
20.7.1999	56.00	0.00%	0	0	54.10	0.00%	7 999	148
19.7.1999	56.00	0.00%	0	0	54.10	-3.22%	191 209	3 554
16.7.1999	56.00	0.00%	0	0	55.90	+4.87%	37 383	671
15.7.1999	56.00	-1.75%	8 400	150	53.30	-7.94%	198 415	3 739
14.7.1999	57.00	-5.00%	0	0	57.90	+0.69%	28 651	498
13.7.1999	60.00	-2.18%	20 400	340	57.50	+6.28%	40 971	709
12.7.1999	61.34	0.00%	0	0	54.10	-6.72%	127 898	2 287
9.7.1999	61.34	+1.05%	49 072	800	58.00	+0.69%	328 630	5 680
8.7.1999	60.70	0.00%	0	0	57.60	+0.87%	27 631	472
7.7.1999	60.70	0.00%	0	0	57.10	-1.03%	284 393	4 833
2.7.1999	60.70	-3.95%	2 428	40	57.70	0.00%	35 623	597
1.7.1999	63.20	+4.05%	9 480	150	57.70	-8.12%	121 127	1 938
30.6.1999	60.74	+4.99%	28 123	463	62.80	+2.95%	4 170 225	66 204
29.6.1999	57.85	+4.99%	0	0	61.00	+8.73%	226 207	3 756
28.6.1999	55.10	-5.00%	0	0	56.10	0.00%	14 826	254
25.6.1999	58.00	+3.57%	580	10	56.10	+4.85%	25 590	457
24.6.1999	56.00	-3.97%	16 800	300	53.50	+1.90%	3 918	74
23.6.1999	58.32	0.00%	0	0	52.50	-0.94%	24 955	440
22.6.1999	58.32	+4.98%	17 496	300	53.00	+5.15%	14 004	256
21.6.1999	55.55	0.00%	0	0	50.40	-9.35%	23 294	425
18.6.1999	55.55	+1.00%	80 659	1 452	55.60	-0.89%	65 930	1 186
17.6.1999	55.00	+1.83%	660	12	56.10	+2.00%	61 920	1 072
16.6.1999	54.01	0.00%	0	0	55.00	-5.17%	18 757	337
15.6.1999	54.01	-2.77%	324	6	58.00	+7.60%	81 654	1 465
14.6.1999	55.55	-0.08%	61 494	1 107	53.90	+7.80%	155 862	2 891
11.6.1999	55.60	0.00%	0	0	50.00	-9.09%	663 588	13 111
10.6.1999	55.60	0.00%	0	0	55.00	-3.67%	174 724	3 158
9.6.1999	55.60	0.00%	0	0	57.10	0.00%	29 112	491
8.6.1999	55.60	-1.94%	110 144	1 981	57.10	+0.70%	4 721	83
7.6.1999	56.70	0.00%	0	0	56.70	+6.17%	11 085	196
4.6.1999	56.70	+0.33%	340	6	53.40	-3.61%	8 901	159
3.6.1999	56.51	+0.80%	848	15	55.40	+0.36%	41 208	745
2.6.1999	56.06	+0.16%	841	15	55.20	-1.42%	29 288	509
1.6.1999	55.97	0.00%	0	0	56.00	+1.81%	78 799	1 346
31.5.1999	55.97	0.00%	0	0	55.00	+1.47%	97 163	1 715
28.5.1999	55.97	0.00%	0	0	54.20	+2.07%	7 218	132
27.5.1999	55.97	0.00%	0	0	53.10	-8.44%	65 077	1 181
26.5.1999	55.97	-4.99%	392	7	58.00	-1.69%	54 621	938
25.5.1999	58.91	-4.99%	0	0	59.00	0.00%	20 910	350
24.5.1999	62.01	+2.66%	1 550	25	59.00	-4.06%	16 982	283
21.5.1999	60.40	-1.40%	6 584	109	61.50	+1.65%	29 793	494
20.5.1999	61.26	+0.40%	4 288	70	60.50	+0.83%	19 165	318
19.5.1999	61.01	+0.89%	3 051	50	60.00	+1.52%	4 240	71
18.5.1999	60.47	-4.99%	0	0	59.10	+0.16%	42 626	709
17.5.1999	63.65	-4.98%	9 293	146	59.00	+7.27%	25 687	434
14.5.1999	66.99	+4.59%	4 689	70	55.00	-10.42%	181 888	3 135
13.5.1999	64.05	+5.00%	25 620	400	61.40	+1.32%	5 128	84
12.5.1999	61.00	+0.49%	1 098	18	60.60	+0.33%	24 017	376
11.5.1999	60.70	-0.49%	18 210	300	60.40	-0.49%	8 421	139
10.5.1999	61.00	+4.06%	104 249	1 709	60.70	-0.49%	13 698	223
7.5.1999	58.62	-4.99%	703	12	61.00	0.00%	27 456	443
6.5.1999	61.70	+4.93%	555	9	61.00	-12.85%	9 003	147
5.5.1999	58.80	+5.00%	0	0	70.00	+19.86%	25 323	383
4.5.1999	56.00	0.00%	0	0	58.40	+0.17%	45 320	709
3.5.1999	56.00	0.00%	0	0	58.30	+3.55%	70 159	1 156
30.4.1999	56.00	+0.07%	336	6	56.30	+0.35%	18 092	315
29.4.1999	55.96	-4.99%	1 847	33	56.10	0.00%	4 163	76
28.4.1999	58.90	0.00%	0	0	56.10	-8.03%	74 122	1 320
27.4.1999	58.90	-5.00%	1 473	25	61.00	+0.49%	11 678	192
26.4.1999	62.00	0.00%	4 526	73	60.70	+0.33%	5 198	86
23.4.1999	62.00	+3.40%	1 674	27	60.50	+0.16%	41 905	677
22.4.1999	59.96	0.00%	0	0	60.40	-2.73%	15 920	262
21.4.1999	59.96	+4.99%	0	0	62.10	-7.31%	10 547	170
20.4.1999	57.11	-4.99%	857	15	67.00	+4.68%	29 699	446
19.4.1999	60.11	-3.22%	13 104	218	64.00	0.00%	6 720	105
16.4.1999	62.11	-3.02%	14 161	228	64.00	+4.40%	8 679	135
15.4.1999	64.05	0.00%	0	0	61.30	+1.15%	60 372	915
14.4.1999	64.05	+5.00%	3 203	50	60.60	+0.49%	30 852	480
13.4.1999	61.00	0.00%	79 849	1 309	60.30	+0.83%	87 446	1 378
12.4.1999	61.00	+1.48%	103 700	1 700	59.80	-9.39%	12 338	207
9.4.1999	60.11	+0.01%	3 727	62	66.00	+9.45%	30 532	490
8.4.1999	60.10	+0.50%	4 087	68	60.30	+1.34%	10 926	176
7.4.1999	59.80	+4.89%	19 913	333	59.50	+0.67%	6 715	113
6.4.1999	57.01	0.00%	0	0	59.10	+2.42%	24 295	393
2.4.1999	57.01	+3.65%	40 249	706	57.70	-0.51%	7 522	131
1.4.1999	55.00	0.00%	0	0	58.00	+0.34%	8 133	141
31.3.1999	55.00	-1.78%	3 960	72	57.80	+0.69%	20 848	359
30.3.1999	56.00	-1.75%	168	3	57.40	+0.52%	6 701	117
29.3.1999	57.00	-5.00%	1 710	30	57.10	-4.67%	20 384	357
26.3.1999	60.00	0.00%	0	0	59.90	+8.71%	6 553	113
25.3.1999	60.00	-3.08%	17 700	295	55.10	-6.76%	9 454	163
24.3.1999	61.91	+4.98%	24 764	400	59.10	-4.67%	13 082	222
23.3.1999	58.97	+4.98%	12 679	215	62.00	+13.76%	132 766	2 199
22.3.1999	56.17	+4.99%	0	0	54.50	+0.73%	21 305	372
19.3.1999	53.50	+0.75%	375	7	54.10	+1.12%	7 538	140
‹‹ First 60 ‹‹ First 20 Next 200 ›