TŘINECKÉ ŽELEZÁRNY - Prague Stock Exchange price chart for year 2002

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

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 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]
31.10.2002					371.60	+10.20%	1 723 834	4 825
30.10.2002					337.20	-2.09%	1 082 793	3 057
29.10.2002					344.40	-0.80%	261 529	752
25.10.2002					347.20	-4.87%	186 464	530
24.10.2002					365.00	+2.49%	332 136	948
23.10.2002					356.10	-4.78%	352 862	994
22.10.2002					374.00	-0.26%	998 513	2 709
21.10.2002					375.00	-0.60%	642 768	1 789
18.10.2002					377.30	-1.23%	180 525	477
17.10.2002					382.00	+1.21%	212 048	560
16.10.2002					377.40	-3.50%	512 049	1 299
15.10.2002					391.10	-0.60%	156 752	401
14.10.2002					393.50	+3.22%	135 091	343
11.10.2002					381.20	+0.98%	389 897	1 000
10.10.2002					377.50	-4.88%	239 699	634
9.10.2002					396.90	+3.60%	176 122	469
8.10.2002					383.10	+11.98%	405 653	1 122
7.10.2002					342.10	-8.01%	634 955	1 823
4.10.2002					371.90	-9.29%	700 773	1 865
3.10.2002					410.00	-3.52%	558 760	1 352
2.10.2002					425.00	-2.32%	1 370 589	3 009
1.10.2002					435.10	-2.04%	2 105 750	4 459
30.9.2002	421.00	+3.95%	50 450	120	444.20	+9.67%	593 678	1 357
27.9.2002	405.00	+0.20%	32 130	80	405.00	+1.50%	850 260	2 105
26.9.2002	404.20	+6.37%	83 248	208	399.00	-0.25%	1 464 269	3 646
25.9.2002	380.00	+4.25%	9 120	24	400.00	+1.52%	600 523	1 518
24.9.2002	364.50	-3.32%	50 666	139	394.00	+1.02%	497 362	1 260
23.9.2002	377.00	+6.89%	23 039	62	390.00	+5.66%	741 138	1 907
20.9.2002	352.70	+3.74%	35 890	105	369.10	+8.36%	750 746	2 053
19.9.2002	340.00	+10.39%	56 024	167	340.60	+10.90%	780 775	2 300
18.9.2002	308.00	-9.41%	237 513	732	307.10	+0.88%	1 111 525	3 588
17.9.2002	340.00	0.00%	0	0	304.40	-5.84%	859 683	2 812
16.9.2002	340.00	-3.41%	49 178	146	323.30	-6.37%	408 571	1 208
13.9.2002	352.00	+3.53%	54 117	155	345.30	+1.35%	992 983	2 879
12.9.2002	340.00	+7.94%	42 337	130	340.70	+7.10%	815 421	2 428
11.9.2002	315.00	+6.74%	31 302	104	318.10	+7.53%	2 256 421	7 280
10.9.2002	295.10	-0.30%	14 755	50	295.80	+1.30%	634 154	2 121
9.9.2002	296.00	+1.37%	47 034	159	292.00	+0.62%	730 596	2 478
6.9.2002	292.00	-0.41%	29 200	100	290.20	+1.32%	855 972	2 937
5.9.2002	293.20	-0.27%	35 842	124	286.40	+0.49%	1 549 003	5 409
4.9.2002	294.00	+9.82%	35 413	121	285.00	-3.45%	813 842	2 799
3.9.2002	267.70	+4.98%	44 706	167	295.20	+7.69%	846 801	2 944
2.9.2002	255.00	+1.55%	49 215	193	274.10	+5.83%	1 310 821	4 881
30.8.2002	251.10	+2.49%	54 877	219	259.00	+5.71%	858 319	3 364
29.8.2002	245.00	+1.24%	81 873	335	245.00	+0.16%	860 399	3 534
28.8.2002	242.00	+4.58%	46 167	196	244.60	+4.52%	1 885 772	7 626
27.8.2002	231.40	+2.25%	46 301	200	234.00	+0.38%	964 524	4 111
26.8.2002	226.30	-5.31%	43 653	199	233.10	+1.83%	628 764	2 745
23.8.2002	239.00	+2.58%	22 585	98	228.90	+2.09%	830 753	3 642
22.8.2002	233.00	+3.10%	948 236	4 071	224.20	-0.62%	762 583	3 399
21.8.2002	226.00	+1.76%	101 633	442	225.60	+2.08%	582 575	2 599
20.8.2002	222.10	-0.49%	61 424	283	221.00	-0.04%	502 433	2 279
19.8.2002	223.20	-0.80%	1 159 493	4 989	221.10	-2.81%	835 110	3 741
16.8.2002	225.00	+7.14%	85 655	392	227.50	+3.36%	899 988	4 049
15.8.2002	210.00	+5.00%	11 187	54	220.10	+0.96%	716 606	3 269
14.8.2002					218.00	+2.29%	1 920 769	8 809
13.8.2002	200.00	-3.94%	31 307	163	213.10	-0.42%	695 896	3 260
12.8.2002	208.20	+1.41%	64 046	312	214.00	+1.13%	855 534	4 027
9.8.2002	205.30	-3.16%	114 581	560	211.60	+0.28%	645 267	3 054
8.8.2002	212.00	+2.32%	26 522	132	211.00	+0.38%	980 949	4 649
7.8.2002	207.20	-1.57%	34 573	167	210.20	+2.33%	1 077 968	5 146
6.8.2002	210.50	+0.24%	91 753	436	205.40	-4.15%	1 432 497	6 845
5.8.2002	210.00	+2.74%	101 936	492	214.30	-0.83%	1 109 740	5 160
2.8.2002	204.40	-1.40%	63 160	309	216.10	+4.80%	954 801	4 577
1.8.2002	207.30	+0.53%	93 559	453	206.20	+0.63%	1 147 164	5 554
31.7.2002	206.20	+0.49%	141 179	684	204.90	+0.53%	1 073 591	5 213
30.7.2002	205.20	+0.79%	11 247	55	203.80	-2.95%	1 097 473	5 320
29.7.2002	203.60	-0.68%	44 385	218	210.00	+2.99%	1 881 954	9 007
26.7.2002	205.00	+1.69%	107 857	531	203.90	-2.25%	999 325	4 889
25.7.2002	201.60	-0.69%	200 538	970	208.60	+1.60%	1 505 455	7 291
24.7.2002	203.00	+4.10%	69 629	343	205.30	-4.37%	1 581 690	7 659
23.7.2002	195.00	-2.99%	90 533	459	214.70	-0.83%	1 488 018	6 957
22.7.2002	201.00	+1.52%	61 465	302	216.50	-1.59%	913 465	4 267
19.7.2002	198.00	0.00%	0	0	220.00	+4.41%	657 830	3 065
18.7.2002	198.00	+0.25%	7 160	36	210.70	-1.07%	368 046	1 697
17.7.2002	197.50	-4.96%	7 703	39	213.00	+1.71%	123 857	590
16.7.2002	207.80	0.00%	0	0	209.40	+3.61%	163 758	792
15.7.2002	207.80	0.00%	0	0	202.10	+4.76%	584 741	2 887
12.7.2002	207.80	0.00%	0	0	192.90	-0.66%	79 787	407
11.7.2002	207.80	0.00%	0	0	194.20	-3.38%	374 786	1 889
10.7.2002	207.80	0.00%	0	0	201.00	-10.82%	1 478 344	6 844
9.7.2002	207.80	0.00%	0	0	225.40	+2.40%	113 421	509
8.7.2002	207.80	-4.98%	1 247	6	220.10	-1.34%	87 290	397
4.7.2002	218.70	0.00%	0	0	223.10	+0.45%	141 410	638
3.7.2002	218.70	0.00%	0	0	222.10	+1.83%	75 099	338
2.7.2002	218.70	0.00%	0	0	218.10	-7.58%	117 084	532
1.7.2002	218.70	0.00%	0	0	236.00	-0.12%	228 785	967
28.6.2002	218.70	0.00%	0	0	236.30	+0.98%	184 893	783
27.6.2002	218.70	0.00%	0	0	234.00	-2.50%	200 367	860
26.6.2002	218.70	0.00%	0	0	240.00	+0.37%	468 695	1 973
25.6.2002	218.70	0.00%	0	0	239.10	+3.01%	239 694	1 013
24.6.2002	218.70	0.00%	0	0	232.10	+0.47%	246 154	1 077
21.6.2002	218.70	0.00%	0	0	231.00	+0.43%	156 960	682
20.6.2002	218.70	+4.99%	71 826	326	230.00	+0.87%	68 375	301
19.6.2002	208.30	+4.96%	261 417	1 255	228.00	+1.33%	183 812	803
18.6.2002	198.45	+5.00%	5 954	30	225.00	+2.27%	134 862	614
17.6.2002	189.00	0.00%	0	0	220.00	+2.04%	219 053	1 018
14.6.2002	189.00	+5.00%	0	0	215.60	+2.47%	390 064	1 802
13.6.2002	180.00	0.00%	0	0	210.40	+3.49%	409 216	1 924
12.6.2002	180.00	0.00%	0	0	203.30	-4.10%	386 286	1 815
11.6.2002	180.00	-10.00%	10 800	60	212.00	-1.39%	47 183	228
10.6.2002	200.00	0.00%	0	0	215.00	-4.44%	21 782	102
7.6.2002	200.00	0.00%	0	0	225.00	+4.50%	1 197 881	5 376
6.6.2002	200.00	0.00%	20 576	103	215.30	+11.90%	66 097	307
5.6.2002	200.00	0.00%	0	0	192.40	-12.74%	329 204	1 666
4.6.2002	200.00	0.00%	0	0	220.50	+4.25%	362 544	1 722
3.6.2002	200.00	0.00%	0	0	211.50	+1.14%	191 200	901
31.5.2002	200.00	+0.25%	573 400	2 867	209.10	+0.77%	145 529	695
30.5.2002	199.50	0.00%	0	0	207.50	+3.02%	971 784	4 443
29.5.2002	199.50	0.00%	0	0	201.40	-2.98%	143 128	696
28.5.2002	199.50	0.00%	0	0	207.60	-2.99%	236 092	1 113
27.5.2002	199.50	0.00%	0	0	214.00	+1.85%	562 382	2 564
24.5.2002	199.50	+5.00%	0	0	210.10	-11.38%	250 920	1 092
23.5.2002	190.00	0.00%	0	0	237.10	+2.64%	76 736	335
22.5.2002	190.00	0.00%	0	0	231.00	+2.89%	106 723	495
21.5.2002	190.00	0.00%	0	0	224.50	+9.51%	214 749	983
20.5.2002	190.00	0.00%	0	0	205.00	+2.44%	17 152	84
17.5.2002	190.00	-0.52%	2 850	15	200.10	-5.21%	113 044	552
16.5.2002	191.00	0.00%	0	0	211.10	-3.65%	84 111	383
15.5.2002	191.00	+5.00%	0	0	219.10	+0.96%	102 591	480
14.5.2002	181.91	+5.00%	0	0	217.00	+4.32%	93 666	441
13.5.2002	173.25	+5.00%	0	0	208.00	+2.97%	72 158	381
10.5.2002	165.00	0.00%	0	0	202.00	-0.63%	90 223	448
9.5.2002	165.00	0.00%	0	0	203.30	+1.65%	147 116	769
7.5.2002	165.00	0.00%	0	0	200.00	+5.54%	147 735	750
6.5.2002	165.00	0.00%	0	0	189.50	+1.88%	18 856	103
3.5.2002	165.00	0.00%	0	0	186.00	+3.91%	11 346	61
2.5.2002	165.00	0.00%	0	0	179.00	-3.24%	77 366	428
30.4.2002	165.00	+3.13%	990	6	185.00	-0.48%	37 323	208
29.4.2002	160.00	0.00%	0	0	185.90	+4.37%	11 575	63
26.4.2002	160.00	+1.27%	960	6	178.10	+1.02%	35 550	201
25.4.2002	158.00	0.00%	0	0	176.30	0.00%	15 393	87
24.4.2002	158.00	+1.21%	4 740	30	176.30	+0.05%	26 280	149
23.4.2002	156.11	0.00%	0	0	176.20	-1.12%	16 746	95
22.4.2002	156.11	0.00%	0	0	178.20	-1.49%	14 460	81
19.4.2002	156.11	0.00%	0	0	180.90	+0.11%	40 861	226
18.4.2002	156.11	+0.20%	2 342	15	180.70	0.00%	13 738	76
17.4.2002	155.80	+0.19%	2 337	15	180.70	+0.11%	179 482	969
16.4.2002	155.50	+0.32%	933	6	180.50	+0.05%	35 901	199
15.4.2002	155.01	0.00%	3 100	20	180.40	-0.60%	50 108	280
12.4.2002	155.01	-0.63%	1 860	12	181.50	+2.89%	26 479	144
11.4.2002	156.00	0.00%	0	0	176.40	-7.98%	48 710	263
10.4.2002	156.00	0.00%	0	0	191.70	-4.15%	64 535	345
9.4.2002	156.00	0.00%	0	0	200.00	+4.71%	24 068	130
8.4.2002	156.00	+0.65%	2 340	15	191.00	+2.13%	35 157	192
5.4.2002	155.00	0.00%	0	0	187.00	+1.02%	11 337	61
4.4.2002	155.00	0.00%	1 395	9	185.10	-0.59%	9 432	53
3.4.2002	155.00	0.00%	0	0	186.20	+8.88%	30 022	170
2.4.2002	155.00	0.00%	0	0	171.00	-2.06%	47 951	281
29.3.2002	155.00	-3.25%	15 500	100	174.60	+4.48%	39 143	225
28.3.2002	160.20	0.00%	0	0	167.10	-0.53%	70 910	420
27.3.2002	160.20	0.00%	0	0	168.00	+0.90%	12 096	72
26.3.2002	160.20	0.00%	0	0	166.50	-0.95%	33 737	201
25.3.2002	160.20	+4.61%	320	2	168.10	-5.61%	74 164	442
22.3.2002	153.14	0.00%	0	0	178.10	-0.27%	27 900	155
21.3.2002	153.14	0.00%	0	0	178.60	+0.33%	18 729	105
20.3.2002	153.14	+5.00%	0	0	178.00	-4.81%	57 725	324
19.3.2002	145.85	0.00%	0	0	187.00	+9.29%	870 887	4 697
18.3.2002	145.85	0.00%	0	0	171.10	+3.01%	77 825	451
15.3.2002	145.85	0.00%	0	0	166.10	-2.29%	21 592	130
14.3.2002	145.85	0.00%	0	0	170.00	+2.10%	40 171	242
13.3.2002	145.85	0.00%	0	0	166.50	-1.76%	36 757	220
12.3.2002	145.85	0.00%	0	0	169.50	+3.47%	48 599	282
11.3.2002	145.85	0.00%	0	0	163.80	+3.01%	107 860	662
8.3.2002	145.85	0.00%	0	0	159.00	-10.27%	39 069	226
7.3.2002	145.85	0.00%	0	0	177.20	+3.80%	425 383	2 412
6.3.2002	145.85	0.00%	0	0	170.70	+9.84%	40 766	253
5.3.2002	145.85	0.00%	0	0	155.40	-1.70%	33 532	216
4.3.2002	145.85	0.00%	0	0	158.10	+1.28%	45 965	291
1.3.2002	145.85	0.00%	0	0	156.10	+0.70%	20 100	129
28.2.2002	145.85	+10.24%	58 267	400	155.00	+1.24%	47 683	311
27.2.2002	132.30	+5.00%	0	0	153.10	+0.72%	43 531	282
26.2.2002	126.00	0.00%	0	0	152.00	+1.06%	36 609	242
25.2.2002	126.00	0.00%	0	0	150.40	-0.19%	10 989	73
22.2.2002	126.00	0.00%	0	0	150.70	-0.65%	78 821	508
21.2.2002	126.00	0.00%	0	0	151.70	+0.46%	24 991	165
20.2.2002	126.00	0.00%	0	0	151.00	+0.59%	21 881	145
19.2.2002	126.00	0.00%	0	0	150.10	-0.66%	61 203	404
18.2.2002	126.00	0.00%	0	0	151.10	+0.66%	29 701	196
15.2.2002	126.00	0.00%	0	0	150.10	-3.22%	133 573	866
14.2.2002	126.00	0.00%	0	0	155.10	+0.06%	58 764	385
13.2.2002	126.00	0.00%	0	0	155.00	+5.72%	45 800	300
12.2.2002	126.00	0.00%	0	0	146.60	+2.08%	24 847	164
11.2.2002	126.00	0.00%	0	0	143.60	-2.31%	14 723	103
8.2.2002	126.00	0.00%	0	0	147.00	+9.70%	58 231	399
7.2.2002	126.00	0.00%	0	0	134.00	-0.74%	49 072	365
6.2.2002	126.00	0.00%	0	0	135.00	-0.73%	15 014	111
5.2.2002	126.00	0.00%	0	0	136.00	-1.52%	30 736	225
4.2.2002	126.00	-3.15%	1 890	15	138.10	-0.64%	21 809	158
1.2.2002	130.10	-0.76%	1 952	15	139.00	-0.07%	25 978	187
31.1.2002	131.10	0.00%	0	0	139.10	0.00%	10 297	74
30.1.2002	131.10	0.00%	0	0	139.10	0.00%	74 644	560
29.1.2002	131.10	0.00%	0	0	139.10	-0.14%	11 963	86
28.1.2002	131.10	+2.51%	2 229	17	139.30	-7.13%	51 949	365
25.1.2002	127.89	+5.00%	0	0	150.00	+7.14%	54 862	370
24.1.2002	121.80	+5.00%	0	0	140.00	+0.21%	110 614	771
23.1.2002	116.00	0.00%	0	0	139.70	+9.82%	128 395	931
22.1.2002	116.00	+0.87%	696	6	127.20	+0.71%	14 229	112
21.1.2002	115.00	0.00%	0	0	126.30	+0.15%	20 291	160
18.1.2002	115.00	0.00%	0	0	126.10	-2.09%	26 965	214
‹‹ First 60 ‹‹ First 20 Next 200 ›