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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.1.1997 | 329.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
15.1.1997 | 329.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
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 | ||||||
26.2.1997 | 166.17 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
14.3.1997 | 135.02 | 0.00% | 0 | 0 | 244.50 | -4.62% | 978 | 4 | ||||||
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 | ||||||
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 | ||||||
18.3.1997 | 128.27 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
1.4.1997 | 85.13 | 0.00% | 0 | 0 | -9.77% | 0 | ||||||||
22.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.80% | 0 | ||||||||
21.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.73% | 0 | ||||||||
20.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.60% | 0 | ||||||||
19.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.42% | 0 | ||||||||
16.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.80% | 0 | ||||||||
15.5.1997 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
14.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.57% | 0 | ||||||||
13.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.61% | 0 | ||||||||
12.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.95% | 0 | ||||||||
9.5.1997 | 110.00 | 0.00% | 0 | 0 | -4.93% | 0 | ||||||||
7.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
23.4.1997 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
22.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 110.00 | 0.00% | 0 | 0 | -8.17% | 0 | ||||||||
14.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 110.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
10.4.1997 | 110.00 | 0.00% | 0 | 0 | +4.39% | 0 | ||||||||
11.7.1997 | 65.89 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 65.89 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 65.89 | 0.00% | 0 | 0 | +7.14% | 0 | ||||||||
6.6.1997 | 65.89 | 0.00% | 0 | 0 | +9.37% | 0 | ||||||||
12.9.1997 | 48.45 | 0.00% | 0 | 0 | +9.55% | 0 | ||||||||
11.9.1997 | 48.45 | 0.00% | 0 | 0 | +4.66% | 0 | ||||||||
10.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 48.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 48.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | 0.00% | 8 422 | 16 | ||||||
14.5.1996 | 550.00 | 0.00% | 0 | 0 | 530.00 | +1.00% | 11 580 | 22 | ||||||
13.5.1996 | 550.00 | 0.00% | 12 100 | 22 | 550.00 | -2.00% | 11 931 | 23 | ||||||
10.5.1996 | 550.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
24.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.70 | -2.00% | 3 040 | 6 | ||||||
23.5.1996 | 551.00 | 0.00% | 38 019 | 69 | 530.50 | +2.00% | 5 706 | 11 | ||||||
22.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.70 | 0.00% | 9 121 | 18 | ||||||
21.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.00 | +9.00% | 7 590 | 15 | ||||||
20.5.1996 | 551.00 | 0.00% | 38 570 | 70 | -5.00% | 0 | 0 | |||||||
17.5.1996 | 551.00 | 0.00% | 0 | 0 | 489.70 | -7.00% | 1 469 | 3 | ||||||
29.5.1996 | 550.00 | 0.00% | 0 | 0 | 532.50 | -1.00% | 6 390 | 12 | ||||||
28.5.1996 | 550.00 | 0.00% | 0 | 0 | 550.60 | +7.00% | 17 741 | 33 | ||||||
7.6.1996 | 548.00 | 0.00% | 0 | 0 | 484.70 | -4.00% | 1 939 | 4 | ||||||
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 | ||||||
10.4.1996 | 544.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
9.4.1996 | 544.00 | 0.00% | 0 | 0 | 480.00 | -1.00% | 1 440 | 3 | ||||||
5.4.1996 | 544.00 | 0.00% | 0 | 0 | 486.70 | +2.00% | 2 920 | 6 | ||||||
3.5.1996 | 495.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 495.00 | 0.00% | 3 465 | 7 | 489.90 | +3.00% | 2 939 | 6 | ||||||
30.4.1996 | 495.00 | 0.00% | 0 | 0 | 442.30 | -2.00% | 7 604 | 16 | ||||||
29.4.1996 | 495.00 | 0.00% | 9 900 | 20 | -4.00% | 0 | 0 | |||||||
26.4.1996 | 495.00 | 0.00% | 0 | 0 | 500.00 | 0.00% | 500 | 1 | ||||||
24.4.1996 | 550.00 | 0.00% | 0 | 0 | 503.30 | +1.00% | 31 329 | 60 | ||||||
23.4.1996 | 550.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
22.4.1996 | 550.00 | 0.00% | 51 150 | 93 | +2.00% | 0 | 0 | |||||||
19.4.1996 | 550.00 | 0.00% | 0 | 0 | 490.10 | -8.00% | 2 941 | 6 | ||||||
18.4.1996 | 550.00 | 0.00% | 67 650 | 123 | 530.00 | +6.00% | 3 180 | 6 | ||||||
17.4.1996 | 550.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.4.1996 | 550.00 | 0.00% | 0 | 0 | 477.70 | -5.00% | 1 911 | 4 | ||||||
15.4.1996 | 550.00 | 0.00% | 17 050 | 31 | +4.00% | 0 | 0 | |||||||
12.4.1996 | 550.00 | 0.00% | 0 | 0 | 480.70 | -5.00% | 3 846 | 8 | ||||||
9.2.1996 | 560.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
8.2.1996 | 560.00 | 0.00% | 0 | 0 | 500.00 | -4.00% | 4 500 | 9 | ||||||
7.2.1996 | 560.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.2.1996 | 560.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 565.00 | 0.00% | 0 | 0 | 559.00 | +7.00% | 8 678 | 16 | ||||||
15.2.1996 | 565.00 | 0.00% | 36 725 | 65 | 509.00 | -1.00% | 1 527 | 3 | ||||||
14.2.1996 | 565.00 | 0.00% | 0 | 0 | 513.10 | +2.00% | 2 052 | 4 | ||||||
13.2.1996 | 565.00 | 0.00% | 0 | 0 | 502.00 | +4.00% | 7 530 | 15 | ||||||
6.3.1996 | 504.00 | 0.00% | 0 | 0 | 471.10 | -2.00% | 4 240 | 9 | ||||||
5.3.1996 | 504.00 | 0.00% | 0 | 0 | 480.00 | +4.00% | 960 | 2 | ||||||
1.3.1996 | 459.00 | 0.00% | 0 | 0 | 453.00 | -4.00% | 4 077 | 9 | ||||||
28.2.1996 | 510.00 | 0.00% | 0 | 0 | 430.60 | -5.00% | 2 584 | 6 | ||||||
27.2.1996 | 510.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.2.1996 | 550.00 | 0.00% | 0 | 0 | 520.00 | -1.00% | 25 638 | 50 | ||||||
7.5.1996 | 544.00 | 0.00% | 0 | 0 | 500.00 | -5.00% | 4 500 | 9 | ||||||
8.3.1996 | 520.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
3.4.1996 | 495.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.4.1996 | 495.00 | 0.00% | 0 | 0 | 479.40 | +1.00% | 2 878 | 6 | ||||||
29.3.1996 | 550.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.3.1996 | 550.00 | 0.00% | 7 700 | 14 | +5.00% | 0 | 0 | |||||||
27.3.1996 | 550.00 | 0.00% | 0 | 0 | 459.20 | -5.00% | 1 378 | 3 | ||||||
26.3.1996 | 550.00 | 0.00% | 0 | 0 | 482.70 | -9.00% | 2 896 | 6 | ||||||
25.3.1996 | 550.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.3.1996 | 550.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
21.3.1996 | 550.00 | 0.00% | 29 150 | 53 | 654.00 | +9.00% | 9 810 | 15 | ||||||
20.3.1996 | 550.00 | 0.00% | 0 | 0 | 599.00 | +9.00% | 20 366 | 34 | ||||||
19.3.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | +5.00% | 6 600 | 12 | ||||||
18.3.1996 | 550.00 | 0.00% | 8 250 | 15 | 522.00 | -10.00% | 3 132 | 6 | ||||||
15.3.1996 | 550.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 550.00 | 0.00% | 11 000 | 20 | 582.00 | -7.00% | 23 280 | 40 | ||||||
13.3.1996 | 550.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.3.1996 | 550.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
20.10.1995 | 458.00 | 0.00% | 0 | 0 | 519.50 | -1.00% | 15 585 | 30 | ||||||
25.10.1995 | 461.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.10.1995 | 461.00 | 0.00% | 0 | 0 | ||||||||||
27.10.1995 | 425.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
1.11.1995 | 430.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 430.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.12.1995 | 490.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.12.1995 | 490.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.12.1995 | 490.00 | 0.00% | 0 | 0 | 426.50 | +7.00% | 2 986 | 7 | ||||||
8.12.1995 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 495.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.1.1996 | 495.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.1.1996 | 495.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 495.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.9.1995 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.9.1995 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.9.1995 | 390.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 390.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 390.00 | 0.00% | 0 | 0 | 440.00 | +10.00% | 2 200 | 5 | ||||||
2.10.1995 | 401.00 | 0.00% | 5 213 | 13 | 436.50 | -5.00% | 11 786 | 27 | ||||||
29.9.1995 | 401.00 | 0.00% | 0 | 0 | 459.00 | +10.00% | 918 | 2 | ||||||
28.9.1995 | 401.00 | 0.00% | 2 406 | 6 | 418.00 | -5.00% | 1 254 | 3 | ||||||
|