LESNÍ SPOL.JM LESY, LESNÍ SP.JM LESY, Hi price, RM System
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SPOL.JM LESY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.6.1996 | 150.50 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 510 | 10 | ||||||
10.6.1996 | 150.50 | 0.00% | 0 | 0 | 151.00 | 0.00% | 604 | 4 | ||||||
6.6.1996 | 151.50 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 510 | 10 | ||||||
5.6.1996 | 151.50 | -1.04% | 909 | 6 | 151.00 | 0.00% | 1 510 | 10 | ||||||
3.6.1996 | 155.00 | 0.00% | 23 870 | 154 | 151.00 | -4.00% | 4 343 | 30 | ||||||
29.5.1996 | 155.50 | 0.00% | 9 330 | 60 | 150.50 | -3.00% | 3 010 | 20 | ||||||
1.7.1996 | 152.00 | -5.00% | 0 | 0 | 150.00 | -7.00% | 2 283 | 15 | ||||||
24.5.1996 | 156.00 | -1.26% | 15 600 | 100 | 150.00 | -3.00% | 9 000 | 60 | ||||||
21.5.1996 | 156.00 | -1.88% | 6 240 | 40 | 150.00 | -2.00% | 5 125 | 35 | ||||||
20.5.1996 | 159.00 | 0.00% | 3 975 | 25 | 150.00 | 0.00% | 1 500 | 10 | ||||||
17.5.1996 | 159.00 | -0.62% | 21 783 | 137 | 150.00 | -3.00% | 2 250 | 15 | ||||||
12.4.1995 | 181.00 | 0.00% | 5 068 | 28 | 148.00 | -8.00% | 740 | 5 | ||||||
13.5.1996 | 166.50 | -0.89% | 30 470 | 183 | 145.00 | -7.00% | 10 403 | 70 | ||||||
31.3.1995 | 174.04 | +499.00% | 0 | 0 | 144.00 | +5.00% | 6 192 | 43 | ||||||
14.5.1996 | 164.50 | -1.20% | 14 641 | 89 | 143.60 | -3.00% | 1 436 | 10 | ||||||
15.5.1996 | 161.50 | -1.82% | 7 106 | 44 | 142.50 | -1.00% | 713 | 5 | ||||||
3.7.1996 | 137.18 | -5.00% | 0 | 0 | 142.40 | +3.00% | 3 987 | 28 | ||||||
2.7.1996 | 144.40 | -5.00% | 0 | 0 | 140.00 | -9.00% | 7 777 | 56 | ||||||
3.4.1995 | 182.74 | +499.00% | 0 | 0 | 137.50 | -5.00% | 1 375 | 10 | ||||||
8.7.1996 | 123.82 | -4.99% | 7 429 | 60 | 134.50 | +4.00% | 673 | 5 | ||||||
4.7.1996 | 130.33 | -4.99% | 0 | 0 | 129.00 | -9.00% | 1 290 | 10 | ||||||
26.8.1996 | 125.54 | 0.00% | 0 | 0 | 126.00 | +10.00% | 7 056 | 56 | ||||||
21.8.1996 | 113.88 | +4.99% | 3 416 | 30 | 120.00 | 0.00% | 8 614 | 72 | ||||||
29.3.1995 | 157.87 | -499.00% | 12 630 | 80 | 120.00 | -7.00% | 8 553 | 71 | ||||||
6.9.1996 | 87.48 | -4.99% | 2 449 | 28 | 116.00 | +9.00% | 4 988 | 43 | ||||||
23.8.1996 | 125.54 | +4.99% | 0 | 0 | 115.00 | +6.00% | 1 150 | 10 | ||||||
27.8.1996 | 119.27 | -4.99% | 1 789 | 15 | 115.00 | -9.00% | 1 150 | 10 | ||||||
18.7.1996 | 110.92 | +4.99% | 3 328 | 30 | 110.00 | +4.00% | 1 320 | 12 | ||||||
16.7.1996 | 111.19 | -4.99% | 0 | 0 | 110.00 | -3.00% | 3 649 | 31 | ||||||
10.7.1996 | 123.51 | +4.99% | 741 | 6 | 110.00 | -10.00% | 3 520 | 32 | ||||||
22.8.1996 | 119.57 | +4.99% | 0 | 0 | 108.00 | -10.00% | 3 240 | 30 | ||||||
3.9.1996 | 92.31 | -4.99% | 0 | 0 | 106.00 | 0.00% | 106 | 1 | ||||||
2.9.1996 | 97.16 | -4.99% | 3 498 | 36 | 106.00 | -10.00% | 2 650 | 25 | ||||||
10.9.1996 | 85.00 | 0.00% | 850 | 10 | 105.00 | -9.00% | 735 | 7 | ||||||
4.9.1996 | 87.70 | -4.99% | 0 | 0 | 104.00 | -2.00% | 1 352 | 13 | ||||||
28.8.1996 | 113.31 | -4.99% | 0 | 0 | 104.00 | -10.00% | 2 080 | 20 | ||||||
12.7.1996 | 123.20 | -4.99% | 2 218 | 18 | 103.50 | 0.00% | 1 449 | 14 | ||||||
30.8.1996 | 102.27 | -4.99% | 0 | 0 | 103.00 | +3.00% | 13 644 | 116 | ||||||
25.7.1996 | 111.30 | 0.00% | 0 | 0 | 100.70 | +2.00% | 4 934 | 49 | ||||||
24.7.1996 | 111.30 | +5.00% | 2 226 | 20 | 100.00 | -1.00% | 5 038 | 51 | ||||||
11.7.1996 | 129.68 | +4.99% | 2 723 | 21 | 99.50 | -6.00% | 2 592 | 25 | ||||||
11.9.1996 | 85.00 | 0.00% | 0 | 0 | 95.00 | -10.00% | 2 375 | 25 | ||||||
16.8.1996 | 98.39 | +4.99% | 4 034 | 41 | 93.50 | +6.00% | 1 029 | 11 | ||||||
9.8.1996 | 94.05 | -5.00% | 0 | 0 | 92.00 | -16.00% | 7 337 | 73 | ||||||
31.7.1996 | 106.00 | 0.00% | 0 | 0 | 92.00 | -4.00% | 2 725 | 30 | ||||||
26.7.1996 | 108.00 | -2.96% | 4 320 | 40 | 91.10 | -10.00% | 911 | 10 | ||||||
5.8.1996 | 95.67 | -4.99% | 957 | 10 | 90.00 | -2.00% | 1 524 | 18 | ||||||
12.9.1996 | 85.00 | 0.00% | 15 555 | 183 | 90.00 | -6.00% | 2 680 | 30 | ||||||
16.9.1996 | 76.72 | -4.99% | 0 | 0 | 84.00 | -10.00% | 840 | 10 | ||||||
13.8.1996 | 85.00 | -4.86% | 3 060 | 36 | 82.00 | -10.00% | 2 882 | 35 | ||||||
14.8.1996 | 89.25 | +5.00% | 446 | 5 | 80.00 | -3.00% | 400 | 5 | ||||||
20.9.1996 | 65.89 | -4.98% | 791 | 12 | 76.00 | -10.00% | 3 040 | 40 | ||||||
2.10.1996 | 64.00 | -3.25% | 3 200 | 50 | 68.00 | +0.60% | 680 | 10 | ||||||
1.10.1996 | 66.15 | 0.00% | 0 | 0 | 67.50 | -2.04% | 2 096 | 31 | ||||||
27.9.1996 | 63.00 | -4.15% | 6 300 | 100 | 67.00 | +9.83% | 67 | 1 | ||||||
10.10.1996 | 63.84 | 0.00% | 0 | 0 | 66.50 | +5.55% | 200 | 3 | ||||||
24.9.1996 | 65.89 | 0.00% | 0 | 0 | 66.00 | -4.34% | 1 782 | 27 | ||||||
4.10.1996 | 67.20 | 0.00% | 0 | 0 | 65.00 | -6.88% | 2 570 | 40 | ||||||
7.10.1996 | 64.00 | -4.76% | 960 | 15 | 64.00 | -1.40% | 1 711 | 27 | ||||||
11.10.1996 | 67.03 | +4.99% | 12 870 | 192 | 63.00 | -5.26% | 945 | 15 | ||||||
9.10.1996 | 63.84 | +5.00% | 6 384 | 100 | 63.00 | -1.06% | 1 260 | 20 | ||||||
8.10.1996 | 60.80 | -5.00% | 0 | 0 | 63.00 | +0.52% | 4 267 | 67 | ||||||
25.9.1996 | 69.18 | +4.99% | 6 918 | 100 | 62.50 | -5.30% | 313 | 5 | ||||||
22.11.1996 | 55.00 | 0.00% | 0 | 0 | 62.00 | -38.00% | 1 736 | 28 | ||||||
7.11.1996 | 55.00 | 0.00% | 550 | 10 | 61.00 | +8.39% | 2 064 | 34 | ||||||
26.9.1996 | 65.73 | -4.98% | 0 | 0 | 61.00 | -2.40% | 488 | 8 | ||||||
29.11.1996 | 47.16 | 0.00% | 0 | 0 | 60.00 | +9.09% | 960 | 16 | ||||||
23.12.1996 | 47.30 | 0.00% | 0 | 0 | 60.00 | -1.66% | 2 121 | 39 | ||||||
22.10.1996 | 55.74 | -4.99% | 0 | 0 | 60.00 | 0.00% | 2 160 | 36 | ||||||
18.10.1996 | 61.75 | -5.00% | 0 | 0 | 60.00 | -2.73% | 2 018 | 34 | ||||||
16.10.1996 | 64.00 | -0.92% | 1 856 | 29 | 60.00 | -4.76% | 1 500 | 25 | ||||||
14.10.1996 | 68.00 | +1.44% | 20 876 | 307 | 60.00 | -4.76% | 1 500 | 25 | ||||||
12.11.1996 | 53.00 | -3.63% | 530 | 10 | 60.00 | +6.81% | 1 175 | 20 | ||||||
17.12.1996 | 47.05 | +4.99% | 4 752 | 101 | 60.00 | +8.49% | 1 800 | 30 | ||||||
23.10.1996 | 53.00 | -4.91% | 530 | 10 | 57.00 | -5.00% | 342 | 6 | ||||||
6.1.1997 | 47.30 | 0.00% | 0 | 0 | 56.40 | -3.09% | 338 | 6 | ||||||
27.12.1996 | 47.30 | 0.00% | 378 | 8 | 55.90 | +2.79% | 280 | 5 | ||||||
16.12.1996 | 44.81 | 0.00% | 0 | 0 | 55.30 | +4.93% | 830 | 15 | ||||||
20.12.1996 | 47.30 | 0.00% | 0 | 0 | 55.30 | -4.15% | 277 | 5 | ||||||
7.1.1997 | 47.30 | 0.00% | 662 | 14 | 55.20 | -2.12% | 331 | 6 | ||||||
4.12.1996 | 47.16 | 0.00% | 0 | 0 | 55.10 | 0.00% | 3 086 | 56 | ||||||
19.11.1996 | 53.00 | 0.00% | 0 | 0 | 55.10 | +3.80% | 546 | 10 | ||||||
14.11.1996 | 53.00 | 0.00% | 0 | 0 | 55.00 | +1.23% | 880 | 16 | ||||||
13.11.1996 | 53.00 | 0.00% | 0 | 0 | 55.00 | -7.52% | 815 | 15 | ||||||
28.11.1996 | 47.16 | -4.99% | 613 | 13 | 55.00 | +1.66% | 1 375 | 25 | ||||||
11.11.1996 | 55.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 550 | 10 | ||||||
8.11.1996 | 55.00 | 0.00% | 825 | 15 | 55.00 | -9.39% | 1 100 | 20 | ||||||
10.1.1997 | 47.30 | 0.00% | 0 | 0 | 55.00 | -2.27% | 1 075 | 20 | ||||||
30.1.1997 | 45.00 | 0.00% | 0 | 0 | 55.00 | 1 100 | 20 | |||||||
22.1.1997 | 47.30 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 045 | 19 | ||||||
17.1.1997 | 47.30 | 0.00% | 0 | 0 | 55.00 | +1.01% | 715 | 13 | ||||||
16.1.1997 | 47.30 | 0.00% | 0 | 0 | 55.00 | +3.71% | 1 198 | 22 | ||||||
2.12.1996 | 47.16 | 0.00% | 0 | 0 | 54.60 | -9.00% | 164 | 3 | ||||||
27.11.1996 | 49.64 | -4.99% | 0 | 0 | 54.10 | -6.80% | 1 353 | 25 | ||||||
5.11.1996 | 55.00 | 0.00% | 275 | 5 | 53.50 | +3.38% | 803 | 15 | ||||||
13.12.1996 | 44.81 | 0.00% | 0 | 0 | 52.70 | 0.00% | 422 | 8 | ||||||
12.12.1996 | 44.81 | 0.00% | 0 | 0 | 52.70 | -4.70% | 527 | 10 | ||||||
10.12.1996 | 44.81 | -4.98% | 0 | 0 | 52.70 | -4.70% | 264 | 5 | ||||||
6.12.1996 | 47.16 | 0.00% | 0 | 0 | 52.60 | -4.53% | 263 | 5 | ||||||
18.11.1996 | 53.00 | 0.00% | 530 | 10 | 52.60 | -4.53% | 263 | 5 | ||||||
20.11.1996 | 53.00 | 0.00% | 0 | 0 | 52.60 | -3.66% | 526 | 10 | ||||||
15.1.1997 | 47.30 | 0.00% | 0 | 0 | 52.50 | -4.54% | 1 313 | 25 | ||||||
24.10.1996 | 53.00 | 0.00% | 0 | 0 | 52.10 | -8.05% | 1 310 | 25 | ||||||
29.10.1996 | 53.00 | 0.00% | 0 | 0 | 48.40 | -7.63% | 1 210 | 25 | ||||||
1.11.1996 | 55.00 | +3.77% | 2 200 | 40 | 46.00 | -2.95% | 460 | 10 | ||||||
30.10.1996 | 53.00 | 0.00% | 4 240 | 80 | 45.00 | -7.02% | 450 | 10 | ||||||
31.12.1998 | 45.00 | 0.00% | 630 | 14 | ||||||||||
30.12.1998 | 45.00 | 0.00% | 270 | 6 | ||||||||||
29.12.1998 | 45.00 | +9.75% | 0 | 0 | ||||||||||
30.7.1998 | 43.00 | +5.57% | 549 | 13 | ||||||||||
28.12.1998 | 41.00 | +7.89% | 0 | 0 | ||||||||||
10.2.1997 | 35.00 | -2.83% | 700 | 20 | 41.00 | -8.88% | 1 640 | 40 | ||||||
10.10.1997 | 40.00 | 0.00% | 4 000 | 100 | ||||||||||
23.12.1998 | 38.00 | +8.26% | 570 | 15 | ||||||||||
16.10.1997 | 37.10 | 0.00% | 371 | 10 | ||||||||||
15.10.1997 | 37.10 | -2.85% | 1 484 | 40 | ||||||||||
6.10.1997 | 37.10 | +4.33% | 1 538 | 42 | ||||||||||
29.9.1997 | 30.50 | -4.98% | 0 | 0 | 37.10 | 445 | 12 | |||||||
23.9.1997 | 32.00 | 0.00% | 0 | 0 | 37.10 | +2.77% | 557 | 15 | ||||||
19.9.1997 | 32.00 | 0.00% | 0 | 0 | 37.00 | +0.89% | 997 | 26 | ||||||
17.2.1997 | 40.00 | +3.68% | 1 000 | 25 | 37.00 | +8.63% | 370 | 10 | ||||||
13.2.1997 | 36.75 | +5.00% | 0 | 0 | 37.00 | -9.75% | 1 221 | 33 | ||||||
1.10.1997 | 37.00 | +4.22% | 1 110 | 30 | ||||||||||
3.11.1997 | 37.00 | +0.68% | 6 560 | 178 | ||||||||||
31.10.1997 | 37.00 | -4.93% | 915 | 25 | ||||||||||
29.10.1997 | 37.00 | +2.29% | 2 891 | 79 | ||||||||||
24.10.1997 | 37.00 | +1.36% | 222 | 6 | ||||||||||
21.10.1997 | 37.00 | +2.57% | 4 589 | 125 | ||||||||||
20.10.1997 | 37.00 | -1.51% | 1 468 | 41 | ||||||||||
17.10.1997 | 37.00 | -2.04% | 2 726 | 75 | ||||||||||
28.7.1998 | 37.00 | +8.82% | 740 | 20 | ||||||||||
23.10.1997 | 36.50 | -3.94% | 438 | 12 | ||||||||||
22.9.1997 | 32.00 | 0.00% | 0 | 0 | 36.10 | -5.84% | 289 | 8 | ||||||
2.10.1997 | 36.10 | -2.43% | 1 444 | 40 | ||||||||||
8.10.1997 | 36.00 | +9.09% | 360 | 10 | ||||||||||
17.12.1998 | 36.00 | +2.56% | 0 | 0 | ||||||||||
15.12.1998 | 36.00 | +2.85% | 0 | 0 | ||||||||||
7.12.1998 | 36.00 | +15.75% | 720 | 20 | ||||||||||
24.9.1997 | 32.10 | +0.31% | 193 | 6 | 35.60 | -4.04% | 676 | 19 | ||||||
24.4.1997 | 0 | 0 | 35.50 | +6.60% | 1 065 | 30 | ||||||||
30.9.1997 | 30.01 | -1.60% | 300 | 10 | 35.50 | -4.31% | 888 | 25 | ||||||
27.10.1997 | 35.50 | -3.32% | 966 | 27 | ||||||||||
25.4.1997 | 0 | 0 | 35.30 | -1.91% | 801 | 23 | ||||||||
25.9.1997 | 32.10 | 0.00% | 0 | 0 | 35.10 | -1.40% | 176 | 5 | ||||||
3.10.1997 | 35.10 | -2.77% | 702 | 20 | ||||||||||
16.12.1998 | 35.10 | -2.50% | 667 | 19 | ||||||||||
22.12.1998 | 35.10 | 0.00% | 0 | 0 | ||||||||||
21.12.1998 | 35.10 | 0.00% | 527 | 15 | ||||||||||
18.12.1998 | 35.10 | -2.50% | 0 | 0 | ||||||||||
14.12.1998 | 35.00 | +8.02% | 2 202 | 63 | ||||||||||
10.12.1998 | 35.00 | +9.03% | 525 | 15 | ||||||||||
28.11.1997 | 35.00 | 0.00% | 1 680 | 48 | ||||||||||
23.1.1998 | 35.00 | 0.00% | 560 | 16 | ||||||||||
22.1.1998 | 35.00 | 0.00% | 280 | 8 | ||||||||||
21.1.1998 | 35.00 | 0.00% | 875 | 25 | ||||||||||
20.1.1998 | 35.00 | 0.00% | 350 | 10 | ||||||||||
19.1.1998 | 35.00 | +4.47% | 350 | 10 | ||||||||||
15.1.1998 | 35.00 | +7.69% | 175 | 5 | ||||||||||
15.4.1997 | 40.42 | 0.00% | 0 | 0 | 35.00 | +4.15% | 600 | 18 | ||||||
26.6.1997 | 30.45 | 0.00% | 0 | 0 | 35.00 | +2.94% | 1 295 | 37 | ||||||
26.9.1997 | 32.10 | 0.00% | 0 | 0 | 34.60 | -1.42% | 761 | 22 | ||||||
10.6.1997 | 27.01 | 0.00% | 0 | 0 | 34.50 | +1.47% | 1 173 | 34 | ||||||
16.4.1997 | 40.42 | 0.00% | 0 | 0 | 34.30 | +2.91% | 686 | 20 | ||||||
26.11.1997 | 34.20 | -2.84% | 497 | 15 | ||||||||||
24.11.1997 | 34.20 | +4.90% | 171 | 5 | ||||||||||
2.12.1997 | 34.20 | -0.55% | 1 332 | 39 | ||||||||||
1.12.1997 | 34.20 | -1.91% | 412 | 12 | ||||||||||
4.12.1997 | 34.10 | -0.29% | 341 | 10 | ||||||||||
25.11.1997 | 34.10 | -0.29% | 171 | 5 | ||||||||||
5.1.1998 | 34.10 | 0.00% | 989 | 29 | ||||||||||
31.12.1997 | 34.10 | 0.00% | 205 | 6 | ||||||||||
9.1.1998 | 34.00 | -0.85% | 877 | 26 | ||||||||||
8.1.1998 | 34.00 | -0.29% | 850 | 25 | ||||||||||
13.1.1998 | 34.00 | +0.11% | 340 | 10 | ||||||||||
16.12.1997 | 34.00 | -0.09% | 1 140 | 35 | ||||||||||
10.12.1997 | 34.00 | +4.61% | 204 | 6 | ||||||||||
8.12.1997 | 34.00 | -0.14% | 2 548 | 76 | ||||||||||
20.11.1997 | 34.00 | +4.61% | 374 | 11 | ||||||||||
18.11.1997 | 34.00 | 0.00% | 510 | 15 | ||||||||||
17.11.1997 | 34.00 | 0.00% | 918 | 27 | ||||||||||
27.7.1998 | 34.00 | +9.67% | 850 | 25 | ||||||||||
18.2.1997 | 40.00 | 0.00% | 0 | 0 | 34.00 | -7.45% | 1 883 | 55 | ||||||
14.2.1997 | 38.58 | +4.97% | 1 659 | 43 | 34.00 | 510 | 15 | |||||||
9.6.1997 | 27.01 | 0.00% | 0 | 0 | 34.00 | 0.00% | 340 | 10 | ||||||
6.6.1997 | 27.01 | 0.00% | 0 | 0 | 34.00 | +9.67% | 1 666 | 49 | ||||||
25.6.1997 | 30.45 | 0.00% | 0 | 0 | 34.00 | 2 346 | 69 | |||||||
21.7.1997 | 24.41 | +4.98% | 0 | 0 | 34.00 | +5.25% | 2 382 | 73 | ||||||
22.4.1997 | 0 | 0 | 33.80 | -4.78% | 710 | 21 | ||||||||
27.2.1997 | 38.00 | -5.00% | 0 | 0 | 33.50 | +6.34% | 670 | 20 | ||||||
5.12.1997 | 33.50 | -1.55% | 1 141 | 34 | ||||||||||
16.1.1998 | 33.50 | -4.28% | 168 | 5 | ||||||||||
17.4.1997 | 40.42 | 0.00% | 0 | 0 | 33.30 | -2.91% | 167 | 5 | ||||||
23.4.1997 | 0 | 0 | 33.30 | -1.47% | 599 | 18 | ||||||||
4.8.1998 | 33.10 | -8.05% | 861 | 26 | ||||||||||
8.12.1998 | 33.10 | -8.05% | 0 | 0 | ||||||||||
2.12.1998 | 33.00 | +9.63% | 495 | 15 | ||||||||||
27.11.1998 | 33.00 | +9.63% | 1 287 | 39 | ||||||||||
29.10.1998 | 33.00 | +10.00% | 561 | 17 | ||||||||||
6.11.1997 | 33.00 | 0.00% | 330 | 10 | ||||||||||
5.11.1997 | 33.00 | 0.00% | 198 | 6 | ||||||||||
|