LESNÍ SP.OPOČNO, LESNÍ SPOLEČNOST OPOČNO, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SP.OPOČNO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.3.1997 | 128.27 | -4.99% | 385 | 3 | 258.00 | +5.52% | 10 062 | 39 | ||||||
14.3.1997 | 135.02 | 0.00% | 0 | 0 | 244.50 | -4.62% | 978 | 4 | ||||||
13.3.1997 | 135.02 | -4.99% | 810 | 6 | 258.00 | -0.63% | 3 846 | 15 | ||||||
12.3.1997 | 142.12 | -5.00% | 1 421 | 10 | +2.58% | 0 | ||||||||
11.3.1997 | 149.60 | 0.00% | 0 | 0 | 251.50 | -2.51% | 503 | 2 | ||||||
10.3.1997 | 149.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 149.60 | 0.00% | 0 | 0 | 258.00 | 0.00% | 774 | 3 | ||||||
6.3.1997 | 149.60 | -4.99% | 598 | 4 | 0.00% | 0 | ||||||||
5.3.1997 | 157.47 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 157.47 | 0.00% | 0 | 0 | 258.00 | 0.00% | 2 580 | 10 | ||||||
3.3.1997 | 157.47 | -4.99% | 472 | 3 | 0.00% | 0 | ||||||||
28.2.1997 | 165.75 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.2.1997 | 174.47 | +4.99% | 0 | 0 | +8.86% | 0 | ||||||||
26.2.1997 | 166.17 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
25.2.1997 | 166.17 | -4.99% | 1 662 | 10 | +9.92% | 0 | ||||||||
24.2.1997 | 174.91 | -4.99% | 0 | 0 | 196.50 | +6.07% | 1 769 | 9 | ||||||
21.2.1997 | 184.11 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 193.80 | -5.00% | 0 | 0 | -2.50% | 0 | ||||||||
19.2.1997 | 204.00 | -4.67% | 0 | 0 | +0.55% | 0 | ||||||||
18.2.1997 | 214.00 | -4.88% | 0 | 0 | -4.57% | 0 | ||||||||
17.2.1997 | 225.00 | -4.66% | 0 | 0 | 198.00 | -7.63% | 2 376 | 12 | ||||||
14.2.1997 | 236.00 | -4.83% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 248.00 | -4.98% | 0 | 0 | -5.55% | 0 | ||||||||
12.2.1997 | 261.00 | -4.74% | 0 | 0 | -3.31% | 0 | ||||||||
11.2.1997 | 274.00 | -4.86% | 0 | 0 | 246.50 | -7.90% | 493 | 2 | ||||||
10.2.1997 | 288.00 | -4.95% | 0 | 0 | -4.40% | 0 | ||||||||
7.2.1997 | 303.00 | -4.71% | 0 | 0 | 280.00 | -6.97% | 840 | 3 | ||||||
6.2.1997 | 318.00 | -4.79% | 31 482 | 99 | 289.00 | -6.08% | 2 107 | 7 | ||||||
5.2.1997 | 334.00 | 0.00% | 0 | 0 | +5.08% | 0 | ||||||||
4.2.1997 | 334.00 | +0.90% | 1 670 | 5 | 305.00 | -4.98% | 1 220 | 4 | ||||||
3.2.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 331.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 331.00 | 0.00% | 0 | 0 | +0.15% | 0 | ||||||||
28.1.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 331.00 | 0.00% | 0 | 0 | 320.00 | 0.00% | 1 920 | 6 | ||||||
24.1.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 331.00 | 0.00% | 0 | 0 | 320.00 | -3.22% | 960 | 3 | ||||||
21.1.1997 | 331.00 | +0.60% | 1 324 | 4 | 0 | 0 | ||||||||
20.1.1997 | 329.00 | 0.00% | 0 | 0 | -6.06% | 0 | ||||||||
17.1.1997 | 329.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 329.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
15.1.1997 | 329.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
14.1.1997 | 329.00 | +0.61% | 1 645 | 5 | 0.00% | 0 | ||||||||
13.1.1997 | 327.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 327.00 | -4.66% | 1 635 | 5 | 0.00% | 0 | ||||||||
9.1.1997 | 343.00 | -4.98% | 1 715 | 5 | 0.00% | 0 | ||||||||
8.1.1997 | 361.00 | 0.00% | 0 | 0 | +1.87% | 0 | ||||||||
7.1.1997 | 361.00 | 0.00% | 0 | 0 | +1.94% | 0 | ||||||||
6.1.1997 | 361.00 | 0.00% | 0 | 0 | -1.86% | 0 | ||||||||
31.12.1996 | 361.00 | 0.00% | 0 | 0 | -5.87% | 0 | ||||||||
30.12.1996 | 361.00 | -7.67% | 722 | 2 | -4.33% | 0 | ||||||||
27.12.1996 | 391.00 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
23.12.1996 | 391.00 | +9.83% | 0 | 0 | -9.12% | 0 | ||||||||
20.12.1996 | 356.00 | 0.00% | 0 | 0 | 380.00 | 0.00% | 5 320 | 14 | ||||||
19.12.1996 | 356.00 | +9.87% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 324.00 | 0.00% | 0 | 0 | +4.97% | 0 | ||||||||
17.12.1996 | 324.00 | 0.00% | 0 | 0 | +4.92% | 0 | ||||||||
16.12.1996 | 324.00 | -10.00% | 16 200 | 50 | 0.00% | 0 | ||||||||
13.12.1996 | 360.00 | 0.00% | 0 | 0 | -0.57% | 0 | ||||||||
12.12.1996 | 360.00 | -9.31% | 37 080 | 103 | 347.00 | -8.92% | 694 | 2 | ||||||
11.12.1996 | 397.00 | 0.00% | 0 | 0 | 381.00 | -9.92% | 762 | 2 | ||||||
10.12.1996 | 397.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 397.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 397.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.12.1996 | 397.00 | -9.97% | 15 880 | 40 | 0.00% | 0 | ||||||||
4.12.1996 | 441.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 441.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 441.00 | -10.00% | 8 820 | 20 | 423.00 | -10.00% | 1 692 | 4 | ||||||
29.11.1996 | 490.00 | 0.00% | 0 | 0 | -4.51% | 0 | ||||||||
28.11.1996 | 490.00 | -9.59% | 17 150 | 35 | -15.13% | 0 | ||||||||
27.11.1996 | 542.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 542.00 | 0.00% | 0 | 0 | -5.38% | 0 | ||||||||
25.11.1996 | 542.00 | -9.81% | 29 810 | 55 | 0.00% | 0 | ||||||||
22.11.1996 | 601.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 601.00 | -8.80% | 42 070 | 70 | 650.00 | -3.60% | 16 553 | 27 | ||||||
20.11.1996 | 659.00 | 0.00% | 0 | 0 | +5.82% | 0 | ||||||||
19.11.1996 | 659.00 | 0.00% | 0 | 0 | 601.00 | -3.14% | 9 015 | 15 | ||||||
18.11.1996 | 659.00 | 0.00% | 0 | 0 | +6.70% | 0 | ||||||||
15.11.1996 | 659.00 | 0.00% | 0 | 0 | 581.50 | -3.56% | 1 745 | 3 | ||||||
14.11.1996 | 659.00 | +0.15% | 8 567 | 13 | 603.00 | -7.37% | 3 618 | 6 | ||||||
13.11.1996 | 658.00 | 0.00% | 0 | 0 | 651.00 | +3.99% | 27 993 | 43 | ||||||
12.11.1996 | 658.00 | 0.00% | 0 | 0 | 626.00 | +0.02% | 12 520 | 20 | ||||||
11.11.1996 | 658.00 | +0.30% | 21 056 | 32 | 650.00 | -0.02% | 14 395 | 23 | ||||||
8.11.1996 | 656.00 | 0.00% | 0 | 0 | -0.71% | 0 | ||||||||
7.11.1996 | 656.00 | -0.15% | 7 872 | 12 | +0.71% | 0 | ||||||||
6.11.1996 | 657.00 | 0.00% | 0 | 0 | +5.28% | 0 | ||||||||
5.11.1996 | 657.00 | 0.00% | 0 | 0 | 594.60 | -5.09% | 11 892 | 20 | ||||||
4.11.1996 | 657.00 | 0.00% | 28 251 | 43 | +0.22% | 0 | ||||||||
1.11.1996 | 657.00 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
31.10.1996 | 657.00 | +0.30% | 11 169 | 17 | 625.60 | -2.03% | 3 754 | 6 | ||||||
30.10.1996 | 655.00 | 0.00% | 0 | 0 | 638.60 | -1.75% | 2 554 | 4 | ||||||
29.10.1996 | 655.00 | 0.00% | 0 | 0 | 0.00 | +3.90% | 0 | 0 | ||||||
25.10.1996 | 655.00 | 0.00% | 0 | 0 | 625.60 | +0.01% | 1 251 | 2 | ||||||
24.10.1996 | 655.00 | -0.30% | 26 855 | 41 | 625.50 | -0.81% | 1 877 | 3 | ||||||
23.10.1996 | 657.00 | 0.00% | 0 | 0 | 650.00 | -0.02% | 21 442 | 34 | ||||||
22.10.1996 | 657.00 | 0.00% | 0 | 0 | 0.00 | +4.95% | 0 | 0 | ||||||
21.10.1996 | 657.00 | -1.05% | 1 971 | 3 | 601.00 | -9.26% | 2 404 | 4 | ||||||
18.10.1996 | 664.00 | 0.00% | 0 | 0 | 648.10 | +0.66% | 27 819 | 42 | ||||||
17.10.1996 | 664.00 | -0.15% | 57 104 | 86 | 658.00 | +1.23% | 6 580 | 10 | ||||||
16.10.1996 | 665.00 | 0.00% | 0 | 0 | 650.00 | -4.93% | 3 900 | 6 | ||||||
15.10.1996 | 665.00 | 0.00% | 0 | 0 | 641.60 | +5.27% | 23 247 | 34 | ||||||
14.10.1996 | 665.00 | -0.74% | 3 990 | 6 | 649.50 | +4.33% | 22 083 | 34 | ||||||
11.10.1996 | 670.00 | 0.00% | 0 | 0 | 622.50 | -4.96% | 7 470 | 12 | ||||||
10.10.1996 | 670.00 | -1.61% | 17 420 | 26 | +1.11% | 0 | 0 | |||||||
9.10.1996 | 681.00 | 0.00% | 0 | 0 | +8.14% | 0 | 0 | |||||||
8.10.1996 | 681.00 | 0.00% | 0 | 0 | 599.00 | -2.46% | 3 594 | 6 | ||||||
7.10.1996 | 681.00 | +3.18% | 5 448 | 8 | -1.39% | 0 | 0 | |||||||
4.10.1996 | 660.00 | 0.00% | 0 | 0 | 622.80 | -6.00% | 6 228 | 10 | ||||||
3.10.1996 | 660.00 | +2.32% | 20 460 | 31 | 676.00 | +3.90% | 6 626 | 10 | ||||||
2.10.1996 | 645.00 | 0.00% | 0 | 0 | 637.70 | -3.43% | 1 913 | 3 | ||||||
1.10.1996 | 645.00 | 0.00% | 0 | 0 | +2.53% | 0 | 0 | |||||||
30.9.1996 | 645.00 | +0.62% | 10 965 | 17 | 650.00 | +3.62% | 41 219 | 64 | ||||||
27.9.1996 | 641.00 | 0.00% | 0 | 0 | 621.50 | -5.59% | 4 351 | 7 | ||||||
26.9.1996 | 641.00 | 0.00% | 40 383 | 63 | +4.39% | 0 | 0 | |||||||
25.9.1996 | 641.00 | 0.00% | 0 | 0 | 630.60 | -6.71% | 8 828 | 14 | ||||||
24.9.1996 | 641.00 | 0.00% | 0 | 0 | 676.00 | +6.86% | 72 332 | 107 | ||||||
23.9.1996 | 641.00 | +0.78% | 17 307 | 27 | 632.60 | +2.86% | 6 326 | 10 | ||||||
20.9.1996 | 636.00 | 0.00% | 0 | 0 | 615.00 | 0.00% | 7 380 | 12 | ||||||
19.9.1996 | 636.00 | +0.95% | 23 532 | 37 | 615.00 | +3.00% | 6 150 | 10 | ||||||
18.9.1996 | 630.00 | 0.00% | 0 | 0 | 595.10 | +6.00% | 1 190 | 2 | ||||||
17.9.1996 | 630.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.9.1996 | 630.00 | +9.94% | 25 200 | 40 | +7.00% | 0 | 0 | |||||||
13.9.1996 | 573.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.9.1996 | 573.00 | +9.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.9.1996 | 521.00 | 0.00% | 0 | 0 | 423.60 | -1.00% | 1 694 | 4 | ||||||
10.9.1996 | 521.00 | 0.00% | 0 | 0 | 426.10 | -3.00% | 1 704 | 4 | ||||||
9.9.1996 | 521.00 | +9.91% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.9.1996 | 474.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.9.1996 | 474.00 | +9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 431.00 | 0.00% | 0 | 0 | 420.00 | 0.00% | 840 | 2 | ||||||
3.9.1996 | 431.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.9.1996 | 431.00 | +9.94% | 0 | 0 | 410.00 | -2.00% | 1 230 | 3 | ||||||
30.8.1996 | 392.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 392.00 | -9.88% | 2 352 | 6 | +5.00% | 0 | 0 | |||||||
28.8.1996 | 435.00 | 0.00% | 0 | 0 | 400.00 | -5.00% | 1 600 | 4 | ||||||
27.8.1996 | 435.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 435.00 | +9.84% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 396.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 360.00 | 0.00% | 5 400 | 15 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 360.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.8.1996 | 360.00 | 0.00% | 0 | 0 | 399.00 | -5.00% | 5 985 | 15 | ||||||
12.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 360.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.8.1996 | 360.00 | 0.00% | 0 | 0 | 415.50 | -1.00% | 14 968 | 36 | ||||||
7.8.1996 | 360.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.8.1996 | 360.00 | 0.00% | 0 | 0 | 425.00 | +2.00% | 1 700 | 4 | ||||||
5.8.1996 | 360.00 | 0.00% | 0 | 0 | 416.50 | 0.00% | 2 499 | 6 | ||||||
2.8.1996 | 360.00 | 0.00% | 0 | 0 | 418.00 | 0.00% | 1 254 | 3 | ||||||
1.8.1996 | 360.00 | -4.50% | 7 200 | 20 | 418.00 | +3.00% | 2 508 | 6 | ||||||
31.7.1996 | 377.00 | 0.00% | 0 | 0 | 404.00 | -3.00% | 1 212 | 3 | ||||||
30.7.1996 | 377.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.7.1996 | 377.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1996 | 377.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 377.00 | -4.79% | 1 131 | 3 | 391.00 | +5.00% | 2 346 | 6 | ||||||
24.7.1996 | 396.00 | 0.00% | 0 | 0 | 371.50 | -5.00% | 2 229 | 6 | ||||||
23.7.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 396.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.7.1996 | 396.00 | 0.00% | 0 | 0 | 371.50 | -5.00% | 2 972 | 8 | ||||||
18.7.1996 | 396.00 | -0.50% | 5 940 | 15 | 391.00 | -2.00% | 9 384 | 24 | ||||||
17.7.1996 | 398.00 | 0.00% | 0 | 0 | 400.00 | +1.00% | 1 200 | 3 | ||||||
16.7.1996 | 398.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.7.1996 | 398.00 | 0.00% | 0 | 0 | 388.00 | -2.00% | 3 492 | 9 | ||||||
12.7.1996 | 398.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.7.1996 | 398.00 | -0.50% | 9 154 | 23 | 391.00 | +1.00% | 4 692 | 12 | ||||||
10.7.1996 | 400.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.7.1996 | 400.00 | 0.00% | 0 | 0 | 385.00 | -3.00% | 6 721 | 18 | ||||||
8.7.1996 | 400.00 | -0.24% | 1 600 | 4 | 0.00% | 0 | 0 | |||||||
5.7.1996 | ||||||||||||||
4.7.1996 | 401.00 | 0.00% | 2 406 | 6 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 401.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
2.7.1996 | 401.00 | 0.00% | 0 | 0 | 400.00 | 0.00% | 6 400 | 16 | ||||||
1.7.1996 | 401.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 401.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
27.6.1996 | 401.00 | -7.17% | 8 822 | 22 | +2.00% | 0 | 0 | |||||||
26.6.1996 | 432.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.6.1996 | 432.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 432.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 432.00 | 0.00% | 0 | 0 | 410.50 | -10.00% | 1 232 | 3 | ||||||
20.6.1996 | 432.00 | -8.66% | 3 888 | 9 | 455.00 | -8.00% | 1 365 | 3 | ||||||
19.6.1996 | 473.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
18.6.1996 | 473.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.6.1996 | 473.00 | 0.00% | 0 | 0 | 515.00 | -3.00% | 3 090 | 6 | ||||||
14.6.1996 | 473.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 473.00 | -8.68% | 21 285 | 45 | +1.00% | 0 | 0 | |||||||
12.6.1996 | 518.00 | 0.00% | 0 | 0 | 530.00 | -1.00% | 5 752 | 11 | ||||||
11.6.1996 | 518.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.6.1996 | 518.00 | -5.47% | 13 468 | 26 | 530.00 | +4.00% | 5 056 | 10 | ||||||
7.6.1996 | 548.00 | 0.00% | 0 | 0 | 484.70 | -4.00% | 1 939 | 4 | ||||||
6.6.1996 | 548.00 | -0.36% | 19 728 | 36 | -2.00% | 0 | 0 | |||||||
5.6.1996 | 550.00 | 0.00% | 0 | 0 | 519.00 | +2.00% | 15 570 | 30 | ||||||
4.6.1996 | 550.00 | 0.00% | 0 | 0 | 528.50 | -3.00% | 13 786 | 27 | ||||||
3.6.1996 | 550.00 | -0.18% | 24 200 | 44 | 525.00 | -1.00% | 5 250 | 10 | ||||||
31.5.1996 | 551.00 | 0.00% | 0 | 0 | 525.00 | +4.00% | 34 976 | 66 | ||||||
|