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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.9.1997 | 78.87 | +4.99% | 0 | 0 | +2.04% | 0 | ||||||||
30.12.1998 | 51.00 | +2.00% | 0 | 0 | ||||||||||
16.7.1996 | 398.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.8.1996 | 360.00 | 0.00% | 0 | 0 | 425.00 | +2.00% | 1 700 | 4 | ||||||
3.9.1996 | 431.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.6.1996 | 550.00 | 0.00% | 0 | 0 | 519.00 | +2.00% | 15 570 | 30 | ||||||
23.5.1996 | 551.00 | 0.00% | 38 019 | 69 | 530.50 | +2.00% | 5 706 | 11 | ||||||
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 | |||||||
22.4.1996 | 550.00 | 0.00% | 51 150 | 93 | +2.00% | 0 | 0 | |||||||
5.4.1996 | 544.00 | 0.00% | 0 | 0 | 486.70 | +2.00% | 2 920 | 6 | ||||||
4.3.1996 | 504.00 | +9.80% | 21 672 | 43 | 480.00 | +2.00% | 13 860 | 30 | ||||||
26.1.1996 | 550.00 | 0.00% | 0 | 0 | 600.00 | +2.00% | 18 000 | 30 | ||||||
27.6.1995 | 261.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
3.7.1995 | 261.00 | 0.00% | 2 610 | 10 | +2.00% | 0 | 0 | |||||||
1.8.1995 | 305.00 | -4.68% | 1 830 | 6 | +2.00% | 0 | 0 | |||||||
31.7.1995 | 320.00 | +4.91% | 3 200 | 10 | +2.00% | 0 | 0 | |||||||
13.9.1995 | 390.00 | +1.29% | 7 020 | 18 | 400.00 | +2.00% | 2 000 | 5 | ||||||
12.9.1995 | 385.00 | +1.31% | 5 390 | 14 | +2.00% | 0 | 0 | |||||||
14.2.1996 | 565.00 | 0.00% | 0 | 0 | 513.10 | +2.00% | 2 052 | 4 | ||||||
9.6.1995 | 274.00 | -3.18% | 1 644 | 6 | +2.00% | 0 | 0 | |||||||
26.5.1995 | 277.00 | -481.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.1.1997 | 361.00 | 0.00% | 0 | 0 | +1.94% | 0 | ||||||||
8.1.1997 | 361.00 | 0.00% | 0 | 0 | +1.87% | 0 | ||||||||
17.10.1996 | 664.00 | -0.15% | 57 104 | 86 | 658.00 | +1.23% | 6 580 | 10 | ||||||
24.11.1997 | +1.13% | 0 | ||||||||||||
25.11.1997 | +1.12% | 0 | ||||||||||||
10.10.1996 | 670.00 | -1.61% | 17 420 | 26 | +1.11% | 0 | 0 | |||||||
9.9.1996 | 521.00 | +9.91% | 0 | 0 | +1.00% | 0 | 0 | |||||||
25.1.1996 | 550.00 | -9.09% | 13 750 | 25 | +1.00% | 0 | 0 | |||||||
11.4.1996 | 550.00 | +1.10% | 26 400 | 48 | +1.00% | 0 | 0 | |||||||
22.2.1996 | 550.00 | -0.90% | 58 850 | 107 | +1.00% | 0 | 0 | |||||||
2.4.1996 | 495.00 | 0.00% | 0 | 0 | 479.40 | +1.00% | 2 878 | 6 | ||||||
24.4.1996 | 550.00 | 0.00% | 0 | 0 | 503.30 | +1.00% | 31 329 | 60 | ||||||
17.7.1996 | 398.00 | 0.00% | 0 | 0 | 400.00 | +1.00% | 1 200 | 3 | ||||||
13.6.1996 | 473.00 | -8.68% | 21 285 | 45 | +1.00% | 0 | 0 | |||||||
14.5.1996 | 550.00 | 0.00% | 0 | 0 | 530.00 | +1.00% | 11 580 | 22 | ||||||
9.8.1996 | 360.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
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 | ||||||
18.12.1995 | 410.00 | +1.00% | 6 150 | 15 | ||||||||||
20.11.1995 | 450.00 | 0.00% | 22 500 | 50 | 430.00 | +1.00% | 2 980 | 7 | ||||||
21.8.1995 | 336.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
27.12.1996 | 391.00 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
7.11.1996 | 656.00 | -0.15% | 7 872 | 12 | +0.71% | 0 | ||||||||
18.10.1996 | 664.00 | 0.00% | 0 | 0 | 648.10 | +0.66% | 27 819 | 42 | ||||||
28.3.1997 | 85.13 | -4.99% | 1 617 | 19 | 250.00 | +0.62% | 4 810 | 20 | ||||||
19.2.1997 | 204.00 | -4.67% | 0 | 0 | +0.55% | 0 | ||||||||
28.11.1997 | +0.29% | 0 | ||||||||||||
27.11.1997 | +0.29% | 0 | ||||||||||||
4.11.1996 | 657.00 | 0.00% | 28 251 | 43 | +0.22% | 0 | ||||||||
6.1.1999 | 51.10 | +0.19% | 0 | 0 | ||||||||||
29.1.1997 | 331.00 | 0.00% | 0 | 0 | +0.15% | 0 | ||||||||
12.11.1996 | 658.00 | 0.00% | 0 | 0 | 626.00 | +0.02% | 12 520 | 20 | ||||||
25.10.1996 | 655.00 | 0.00% | 0 | 0 | 625.60 | +0.01% | 1 251 | 2 | ||||||
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 | ||||||||
27.11.1996 | 542.00 | 0.00% | 0 | 0 | 0.00% | 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 | ||||||||
20.9.1996 | 636.00 | 0.00% | 0 | 0 | 615.00 | 0.00% | 7 380 | 12 | ||||||
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 | |||||||
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 | ||||||||
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 | ||||||||
3.2.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 331.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 329.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1996 | 324.00 | -10.00% | 16 200 | 50 | 0.00% | 0 | ||||||||
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 | ||||||||
21.2.1997 | 184.11 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
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 | ||||||||
27.3.1997 | 89.61 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.3.1997 | 94.32 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.3.1997 | 99.28 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 115.77 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 121.86 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 108.62 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 103.45 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1996 | 400.00 | -0.24% | 1 600 | 4 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 401.00 | 0.00% | 2 406 | 6 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 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 | |||||||
30.8.1996 | 392.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | ||||||
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 | ||||||
16.5.1996 | 551.00 | +0.18% | 63 365 | 115 | 526.50 | 0.00% | 25 820 | 49 | ||||||
15.5.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | 0.00% | 8 422 | 16 | ||||||
22.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.70 | 0.00% | 9 121 | 18 | ||||||
14.6.1996 | 473.00 | 0.00% | 0 | 0 | 0.00% | 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 | |||||||
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 | |||||||
26.4.1996 | 495.00 | 0.00% | 0 | 0 | 500.00 | 0.00% | 500 | 1 | ||||||
3.5.1996 | 495.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 550.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 544.00 | +9.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1996 | 495.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 520.00 | +3.17% | 46 800 | 90 | 490.10 | 0.00% | 8 521 | 18 | ||||||
24.1.1996 | 605.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 605.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1996 | 605.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 605.00 | +10.00% | 32 670 | 54 | 600.00 | 0.00% | 7 800 | 13 | ||||||
12.2.1996 | 565.00 | +0.89% | 23 165 | 41 | 516.00 | 0.00% | 10 128 | 21 | ||||||
6.2.1996 | 560.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 560.00 | +1.81% | 8 400 | 15 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 550.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 336.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 305.00 | 0.00% | 0 | 0 | 378.90 | 0.00% | 1 137 | 3 | ||||||
2.8.1995 | 320.00 | +4.91% | 1 280 | 4 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 320.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 360.00 | +2.85% | 1 440 | 4 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 390.00 | -1.51% | 2 340 | 6 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 396.00 | +1.53% | 3 168 | 8 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.9.1995 | 375.00 | +1.35% | 3 000 | 8 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 370.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 304.00 | +4.82% | 0 | 0 | 371.00 | 0.00% | 1 484 | 4 | ||||||
17.7.1995 | 289.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 289.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 1 120 | 4 | ||||||
13.7.1995 | 289.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 289.00 | +4.71% | 5 491 | 19 | 280.00 | 0.00% | 2 800 | 10 | ||||||
11.7.1995 | 276.00 | +4.94% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 261.00 | 0.00% | 1 566 | 6 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 261.00 | -4.74% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 261.00 | 0.00% | 1 566 | 6 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 263.00 | 0.00% | 1 052 | 4 | ||||||||
30.5.1995 | 270.00 | +227.00% | 3 240 | 12 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 264.00 | -469.00% | 0 | 0 | 263.00 | 0.00% | 3 945 | 15 | ||||||
15.11.1995 | 450.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 450.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 463.00 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 441.00 | +5.00% | 3 969 | 9 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 401.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 401.00 | +2.82% | 2 406 | 6 | 0.00% | 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 | |||||||
6.11.1995 | 450.00 | 0.00% | 2 250 | 5 | 450.00 | 0.00% | 2 700 | 6 | ||||||
1.11.1995 | 430.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 508.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.10.1995 | 458.00 | -9.84% | 28 854 | 63 | 539.00 | 0.00% | 12 632 | 24 | ||||||
30.10.1995 | 430.00 | +1.17% | 34 400 | 80 | 0.00% | 0 | 0 | |||||||
23.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
22.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
19.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
18.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
17.5.1995 | 0 | 0 | 260.00 | 0.00% | 780 | 3 | ||||||||
16.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
15.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
12.5.1995 | 306.00 | -496.00% | 2 448 | 8 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 322.00 | -473.00% | 1 288 | 4 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
|