LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SP.TEP.U T. | ||||||||||||||
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 | 40.74 | 0.00% | 0 | 0 | -9.09% | 0 | ||||||||
14.3.1997 | 40.74 | 0.00% | 0 | 0 | -8.33% | 0 | ||||||||
13.3.1997 | 40.74 | 0.00% | 0 | 0 | -9.43% | 0 | ||||||||
12.3.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 40.74 | 0.00% | 0 | 0 | -8.62% | 0 | ||||||||
10.3.1997 | 40.74 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 40.74 | 0.00% | 1 304 | 32 | 0.00% | 0 | ||||||||
6.3.1997 | 40.74 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
5.3.1997 | 42.88 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 45.13 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.2.1997 | 47.50 | 0.00% | 0 | 0 | 58.00 | 0.00% | 464 | 8 | ||||||
27.2.1997 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 47.50 | 0.00% | 0 | 0 | 58.00 | +4.50% | 2 320 | 40 | ||||||
24.2.1997 | 47.50 | 0.00% | 0 | 0 | 55.50 | -4.31% | 888 | 16 | ||||||
21.2.1997 | 47.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 47.50 | 0.00% | 0 | 0 | +8.41% | 0 | ||||||||
19.2.1997 | 47.50 | -5.00% | 1 900 | 40 | 53.50 | -0.92% | 856 | 16 | ||||||
18.2.1997 | 50.00 | 0.00% | 0 | 0 | 54.00 | -1.81% | 1 296 | 24 | ||||||
17.2.1997 | 50.00 | 0.00% | 0 | 0 | 55.00 | +10.00% | 440 | 8 | ||||||
14.2.1997 | 50.00 | 0.00% | 0 | 0 | 50.00 | 450 | 9 | |||||||
13.2.1997 | 50.00 | 0.00% | 0 | 0 | -9.43% | 0 | ||||||||
12.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 50.00 | +0.72% | 800 | 16 | 0.00% | 0 | ||||||||
31.1.1997 | 49.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 52.25 | -5.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 55.00 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 57.89 | -4.98% | 0 | 0 | 53.00 | 0.00% | 3 180 | 60 | ||||||
27.1.1997 | 60.93 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 64.13 | -4.99% | 0 | 0 | -24.28% | 0 | ||||||||
23.1.1997 | 67.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 71.05 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 74.78 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 78.71 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 82.85 | +4.99% | 0 | 0 | +4.47% | 0 | ||||||||
16.1.1997 | 78.91 | +4.98% | 0 | 0 | +4.68% | 0 | ||||||||
15.1.1997 | 75.16 | +4.98% | 0 | 0 | -36.04% | 0 | ||||||||
14.1.1997 | 71.59 | +4.98% | 0 | 0 | +84.90% | 0 | ||||||||
13.1.1997 | 68.19 | +4.98% | 0 | 0 | +3.08% | 0 | ||||||||
10.1.1997 | 64.95 | +4.99% | 0 | 0 | +5.00% | 0 | ||||||||
9.1.1997 | 61.86 | +4.98% | 0 | 0 | 50.00 | -1.96% | 800 | 16 | ||||||
8.1.1997 | 58.92 | +4.98% | 0 | 0 | +8.51% | 0 | ||||||||
7.1.1997 | 56.12 | +4.99% | 0 | 0 | +1.07% | 0 | ||||||||
6.1.1997 | 53.45 | +4.98% | 0 | 0 | 46.50 | -3.12% | 744 | 16 | ||||||
31.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 50.91 | 0.00% | 0 | 0 | +1.05% | 0 | ||||||||
17.12.1996 | 50.91 | 0.00% | 0 | 0 | -5.94% | 0 | ||||||||
16.12.1996 | 50.91 | 0.00% | 0 | 0 | 50.50 | +7.44% | 1 010 | 20 | ||||||
13.12.1996 | 50.91 | 0.00% | 0 | 0 | +9.30% | 0 | ||||||||
12.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +0.93% | 3 870 | 90 | ||||||
10.12.1996 | 50.91 | 0.00% | 0 | 0 | 42.00 | +1.42% | 4 260 | 100 | ||||||
9.12.1996 | 50.91 | 0.00% | 0 | 0 | -2.32% | 0 | ||||||||
6.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +7.82% | 516 | 12 | ||||||
5.12.1996 | 50.91 | 0.00% | 0 | 0 | +1.99% | 0 | ||||||||
4.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.12.1996 | 50.91 | -4.98% | 1 222 | 24 | 0.00% | 0 | ||||||||
29.11.1996 | 53.58 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.11.1996 | 53.58 | 0.00% | 0 | 0 | -7.45% | 0 | ||||||||
27.11.1996 | 53.58 | 0.00% | 0 | 0 | +4.32% | 0 | ||||||||
26.11.1996 | 53.58 | +4.99% | 2 786 | 52 | +3.84% | 0 | ||||||||
25.11.1996 | 51.03 | +5.00% | 1 378 | 27 | 39.00 | -9.30% | 1 326 | 34 | ||||||
22.11.1996 | 48.60 | -4.98% | 4 860 | 100 | -8.51% | 0 | ||||||||
21.11.1996 | 51.15 | -4.99% | 0 | 0 | -9.61% | 0 | ||||||||
20.11.1996 | 53.84 | -4.99% | 0 | 0 | -8.77% | 0 | ||||||||
19.11.1996 | 56.67 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
18.11.1996 | 59.65 | -4.98% | 0 | 0 | -8.69% | 0 | ||||||||
15.11.1996 | 62.78 | -4.99% | 2 762 | 44 | -9.21% | 0 | ||||||||
14.11.1996 | 66.08 | -4.98% | 0 | 0 | -9.52% | 0 | ||||||||
13.11.1996 | 69.55 | -4.99% | 0 | 0 | -9.67% | 0 | ||||||||
12.11.1996 | 73.21 | -4.99% | 0 | 0 | -9.70% | 0 | ||||||||
11.11.1996 | 77.06 | -4.99% | 0 | 0 | -9.64% | 0 | ||||||||
8.11.1996 | 81.11 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
7.11.1996 | 85.37 | -4.99% | 0 | 0 | -9.35% | 0 | ||||||||
6.11.1996 | 89.86 | -4.99% | 0 | 0 | -9.74% | 0 | ||||||||
5.11.1996 | 94.58 | -4.99% | 0 | 0 | -9.94% | 0 | ||||||||
4.11.1996 | 99.55 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 104.78 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 110.29 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
30.10.1996 | 116.09 | -4.99% | 1 857 | 16 | 0.00 | -10.00% | 0 | 0 | ||||||
29.10.1996 | 122.19 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 128.62 | -4.99% | 0 | 0 | 0.00 | -0.52% | 0 | 0 | ||||||
24.10.1996 | 135.38 | 0.00% | 0 | 0 | 0.00 | -9.90% | 0 | 0 | ||||||
23.10.1996 | 135.38 | 0.00% | 0 | 0 | 0.00 | -9.78% | 0 | 0 | ||||||
22.10.1996 | 135.38 | 0.00% | 0 | 0 | 0.00 | -3.72% | 0 | 0 | ||||||
21.10.1996 | 135.38 | 0.00% | 0 | 0 | 244.10 | 0.00% | 13 914 | 57 | ||||||
18.10.1996 | 135.38 | -4.99% | 3 249 | 24 | +13.00% | 0 | 0 | |||||||
17.10.1996 | 142.50 | -5.00% | 855 | 6 | -10.00% | 0 | 0 | |||||||
16.10.1996 | 150.00 | 0.00% | 0 | 0 | +9.75% | 0 | 0 | |||||||
15.10.1996 | 150.00 | 0.00% | 0 | 0 | -5.34% | 0 | 0 | |||||||
14.10.1996 | 150.00 | -0.72% | 1 350 | 9 | -5.23% | 0 | 0 | |||||||
11.10.1996 | 151.09 | 0.00% | 0 | 0 | -2.50% | 0 | 0 | |||||||
10.10.1996 | 151.09 | +4.99% | 0 | 0 | -4.43% | 0 | 0 | |||||||
9.10.1996 | 143.90 | 0.00% | 0 | 0 | 261.60 | +1.78% | 8 371 | 32 | ||||||
8.10.1996 | 143.90 | 0.00% | 0 | 0 | 257.00 | +9.82% | 2 313 | 9 | ||||||
7.10.1996 | 143.90 | 0.00% | 0 | 0 | 234.00 | 0.00% | 3 744 | 16 | ||||||
4.10.1996 | 143.90 | +4.99% | 0 | 0 | +9.85% | 0 | 0 | |||||||
3.10.1996 | 137.05 | +4.99% | 0 | 0 | +9.79% | 0 | 0 | |||||||
2.10.1996 | 130.53 | +4.99% | 0 | 0 | +9.60% | 0 | 0 | |||||||
1.10.1996 | 124.32 | +5.00% | 0 | 0 | +9.59% | 0 | 0 | |||||||
30.9.1996 | 118.40 | +4.99% | 0 | 0 | 161.50 | +9.12% | 323 | 2 | ||||||
27.9.1996 | 112.77 | +5.00% | 0 | 0 | +9.62% | 0 | 0 | |||||||
26.9.1996 | 107.40 | -4.99% | 859 | 8 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 113.05 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 080 | 8 | ||||||
24.9.1996 | 113.05 | -5.00% | 904 | 8 | 135.00 | 0.00% | 2 700 | 20 | ||||||
23.9.1996 | 119.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 890 | 14 | ||||||
20.9.1996 | 119.00 | 0.00% | 1 904 | 16 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 119.00 | 0.00% | 2 023 | 17 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 119.00 | 0.00% | 0 | 0 | 135.00 | -7.00% | 2 700 | 20 | ||||||
17.9.1996 | 119.00 | -3.64% | 119 | 1 | -6.00% | 0 | 0 | |||||||
16.9.1996 | 123.50 | -5.00% | 2 841 | 23 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 130.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
11.9.1996 | 130.00 | 0.00% | 1 170 | 9 | 165.50 | -7.00% | 993 | 6 | ||||||
10.9.1996 | 130.00 | -1.49% | 130 | 1 | +5.00% | 0 | 0 | |||||||
9.9.1996 | 131.97 | -4.99% | 0 | 0 | 170.00 | -1.00% | 4 080 | 24 | ||||||
6.9.1996 | 138.91 | +4.99% | 0 | 0 | 180.00 | -2.00% | 2 752 | 16 | ||||||
5.9.1996 | 132.30 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 126.00 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.9.1996 | 120.00 | +1.16% | 120 | 1 | 170.00 | -3.00% | 5 440 | 32 | ||||||
2.9.1996 | 118.62 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 112.98 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 118.92 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
28.8.1996 | 125.17 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 131.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 138.68 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.8.1996 | 145.97 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 153.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 153.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 153.65 | -4.99% | 1 383 | 9 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 161.73 | -4.99% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||||
16.8.1996 | 170.24 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 179.20 | -4.99% | 2 688 | 15 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 188.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 209.00 | -5.00% | 0 | 0 | 200.00 | 0.00% | 4 800 | 24 | ||||||
9.8.1996 | 220.00 | -4.76% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||||
8.8.1996 | 231.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 243.00 | -4.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 255.00 | 0.00% | 0 | 0 | 200.00 | -3.00% | 1 600 | 8 | ||||||
5.8.1996 | 255.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.8.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 255.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.7.1996 | 255.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
25.7.1996 | 255.00 | +2.00% | 4 080 | 16 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 250.00 | 0.00% | 0 | 0 | 198.30 | -9.00% | 3 173 | 16 | ||||||
22.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
15.7.1996 | 250.00 | +1.62% | 500 | 2 | 0.00% | 0 | 0 | |||||||
12.7.1996 | 246.00 | -4.65% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.7.1996 | 258.00 | -4.79% | 0 | 0 | -5.00% | 0 | 0 | |||||||
10.7.1996 | 271.00 | -4.91% | 2 168 | 8 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 285.00 | 0.00% | 0 | 0 | 405.00 | 0.00% | 3 645 | 9 | ||||||
8.7.1996 | 285.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.7.1996 | ||||||||||||||
4.7.1996 | 285.00 | +1.78% | 11 685 | 41 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 280.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 294.00 | -4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 309.00 | -4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 325.00 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 342.00 | -4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 359.00 | -4.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 377.00 | -4.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 396.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 416.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 437.00 | -4.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 459.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.6.1996 | 459.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.6.1996 | 459.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.6.1996 | 459.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.6.1996 | 459.00 | 0.00% | 0 | 0 | 502.00 | +1.00% | 40 662 | 81 | ||||||
12.6.1996 | 459.00 | 0.00% | 0 | 0 | 496.50 | -1.00% | 11 916 | 24 | ||||||
11.6.1996 | 459.00 | +4.79% | 10 098 | 22 | 500.00 | -1.00% | 113 280 | 225 | ||||||
10.6.1996 | 438.00 | +4.78% | 4 380 | 10 | +2.00% | 0 | 0 | |||||||
7.6.1996 | 418.00 | -5.00% | 6 688 | 16 | -1.00% | 0 | 0 | |||||||
6.6.1996 | 440.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.6.1996 | 440.00 | 0.00% | 0 | 0 | 502.00 | +2.00% | 18 217 | 37 | ||||||
4.6.1996 | 440.00 | 0.00% | 0 | 0 | 481.00 | 0.00% | 7 696 | 16 | ||||||
3.6.1996 | 440.00 | -4.96% | 25 080 | 57 | +10.00% | 0 | 0 | |||||||
31.5.1996 | 463.00 | +4.98% | 24 076 | 52 | 438.00 | +10.00% | 3 504 | 8 | ||||||
|