LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.8.1995 | 353.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 353.00 | +0.28% | 5 648 | 16 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 352.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 352.00 | +0.28% | 15 840 | 45 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 352.00 | +476.00% | 20 768 | 59 | 307.00 | -2.00% | 5 219 | 17 | ||||||
10.8.1995 | 351.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 351.00 | 0.00% | 28 431 | 81 | +1.00% | 0 | 0 | |||||||
8.8.1995 | 351.00 | +0.28% | 11 232 | 32 | -1.00% | 0 | 0 | |||||||
7.8.1995 | 350.00 | 0.00% | 0 | 0 | 351.00 | 0.00% | 2 808 | 8 | ||||||
4.8.1995 | 350.00 | 0.00% | 0 | 0 | 350.00 | 0.00% | 2 800 | 8 | ||||||
3.8.1995 | 350.00 | 0.00% | 0 | 0 | 350.00 | 0.00% | 4 900 | 14 | ||||||
2.8.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 350.00 | 0.00% | 11 200 | 32 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 350.00 | 0.00% | 3 500 | 10 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 350.00 | 0.00% | 0 | 0 | 350.00 | 0.00% | 11 900 | 34 | ||||||
25.7.1995 | 350.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 350.00 | 0.00% | 4 200 | 12 | 350.00 | 0.00% | 18 900 | 54 | ||||||
21.7.1995 | 350.00 | 0.00% | 7 000 | 20 | 350.00 | 0.00% | 37 156 | 106 | ||||||
20.7.1995 | 350.00 | +0.57% | 39 200 | 112 | 350.50 | 0.00% | 9 113 | 26 | ||||||
10.7.1995 | 350.00 | 0.00% | 0 | 0 | 357.00 | -7.00% | 28 560 | 80 | ||||||
4.7.1995 | 350.00 | +0.86% | 6 300 | 18 | +10.00% | 0 | 0 | |||||||
12.7.1995 | 349.00 | +4.80% | 12 564 | 36 | -5.00% | 0 | 0 | |||||||
19.7.1995 | 348.00 | -4.39% | 40 020 | 115 | 350.00 | 0.00% | 5 600 | 16 | ||||||
3.7.1995 | 347.00 | -4.93% | 41 640 | 120 | +5.00% | 0 | 0 | |||||||
22.5.1996 | 345.00 | 0.00% | 0 | 0 | 405.00 | +7.00% | 16 200 | 40 | ||||||
21.5.1996 | 345.00 | 0.00% | 0 | 0 | 380.00 | -5.00% | 3 420 | 9 | ||||||
20.5.1996 | 345.00 | 0.00% | 0 | 0 | 399.00 | +10.00% | 2 394 | 6 | ||||||
17.5.1996 | 345.00 | +2.37% | 11 040 | 32 | 363.50 | -6.00% | 2 908 | 8 | ||||||
20.2.1996 | 343.00 | 0.00% | 0 | 0 | 320.00 | -6.00% | 15 699 | 48 | ||||||
19.2.1996 | 343.00 | 0.00% | 0 | 0 | 336.00 | -2.00% | 15 344 | 44 | ||||||
16.2.1996 | 343.00 | -4.98% | 27 440 | 80 | +1.00% | 0 | 0 | |||||||
24.1.1996 | 342.00 | -4.73% | 87 894 | 257 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 342.00 | -4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 340.00 | 0.00% | 0 | 0 | 400.00 | +8.00% | 390 880 | 964 | ||||||
4.3.1996 | 340.00 | 0.00% | 0 | 0 | 375.00 | -10.00% | 56 860 | 152 | ||||||
1.3.1996 | 340.00 | +4.93% | 21 760 | 64 | 432.00 | -3.00% | 42 251 | 102 | ||||||
6.2.1996 | 338.00 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 337.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.5.1996 | 337.00 | 0.00% | 13 480 | 40 | +1.00% | 0 | 0 | |||||||
14.5.1996 | 337.00 | 0.00% | 13 817 | 41 | +3.00% | 0 | 0 | |||||||
13.5.1996 | 337.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.5.1996 | 337.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
9.5.1996 | 337.00 | -4.80% | 8 088 | 24 | 305.00 | -8.00% | 15 242 | 50 | ||||||
30.5.1995 | 336.00 | +90.00% | 39 648 | 118 | +10.00% | 0 | 0 | |||||||
29.5.1995 | 333.00 | +60.00% | 21 312 | 64 | 285.50 | -2.00% | 2 284 | 8 | ||||||
11.7.1995 | 333.00 | -4.85% | 29 970 | 90 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 331.00 | +474.00% | 8 275 | 25 | +2.00% | 0 | 0 | |||||||
21.2.1996 | 326.00 | -4.95% | 13 040 | 40 | 304.50 | -7.00% | 2 741 | 9 | ||||||
25.1.1996 | 325.00 | -4.97% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.6.1996 | 325.00 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 324.00 | +4.85% | 0 | 0 | +10.00% | 0 | 0 | |||||||
30.1.1996 | 324.00 | +4.85% | 0 | 0 | 348.50 | +9.00% | 11 152 | 32 | ||||||
5.2.1996 | 322.00 | +4.88% | 6 440 | 20 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 320.00 | +322.00% | 17 920 | 56 | -1.00% | 0 | 0 | |||||||
25.5.1995 | 316.00 | +31.00% | 60 040 | 190 | 285.50 | +2.00% | 2 284 | 8 | ||||||
24.5.1995 | 315.00 | +500.00% | 6 300 | 20 | 280.00 | +10.00% | 5 040 | 18 | ||||||
19.4.1995 | 310.00 | +472.00% | 0 | 0 | 290.00 | +3.00% | 6 402 | 23 | ||||||
23.2.1996 | 310.00 | 0.00% | 0 | 0 | 324.00 | +10.00% | 10 692 | 33 | ||||||
22.2.1996 | 310.00 | -4.90% | 4 960 | 16 | 295.00 | -3.00% | 13 275 | 45 | ||||||
28.2.1996 | 309.00 | +4.74% | 0 | 0 | +18.00% | 0 | 0 | |||||||
1.7.1996 | 309.00 | -4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 309.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
26.1.1996 | 309.00 | -4.92% | 4 635 | 15 | 290.00 | +3.00% | 4 930 | 17 | ||||||
31.1.1996 | 308.00 | -4.93% | 15 092 | 49 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 307.00 | +4.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.4.1995 | 304.00 | -500.00% | 30 400 | 100 | -2.00% | 0 | 0 | |||||||
23.5.1995 | 300.00 | +489.00% | 7 200 | 24 | 270.00 | -4.00% | 7 150 | 28 | ||||||
18.4.1995 | 296.00 | +496.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
27.2.1996 | 295.00 | 0.00% | 0 | 0 | 325.50 | 0.00% | 7 812 | 24 | ||||||
26.2.1996 | 295.00 | -4.83% | 10 030 | 34 | 324.00 | 0.00% | 7 776 | 24 | ||||||
2.7.1996 | 294.00 | -4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 293.00 | -4.87% | 14 064 | 48 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 289.00 | -493.00% | 31 790 | 110 | 0.00% | 0 | 0 | |||||||
22.5.1995 | 286.00 | +476.00% | 9 152 | 32 | -2.00% | 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 | |||||||
4.7.1996 | 285.00 | +1.78% | 11 685 | 41 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 282.00 | +483.00% | 37 224 | 132 | 256.50 | -5.00% | 6 413 | 25 | ||||||
3.7.1996 | 280.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 275.00 | -484.00% | 17 875 | 65 | 0.00% | 0 | 0 | |||||||
19.5.1995 | 273.00 | +500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.7.1996 | 271.00 | -4.91% | 2 168 | 8 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 269.00 | +267.00% | 27 976 | 104 | +10.00% | 0 | 0 | |||||||
15.5.1995 | 267.00 | +470.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 262.00 | -472.00% | 26 200 | 100 | 256.50 | -5.00% | 2 052 | 8 | ||||||
12.4.1995 | 262.00 | +115.00% | 20 960 | 80 | 246.50 | +7.00% | 3 944 | 16 | ||||||
16.5.1995 | 260.00 | -262.00% | 6 240 | 24 | 256.00 | -9.00% | 6 144 | 24 | ||||||
11.4.1995 | 259.00 | +77.00% | 33 670 | 130 | 230.00 | +7.00% | 2 070 | 9 | ||||||
11.7.1996 | 258.00 | -4.79% | 0 | 0 | -5.00% | 0 | 0 | |||||||
10.4.1995 | 257.00 | +78.00% | 30 840 | 120 | +2.00% | 0 | 0 | |||||||
3.5.1995 | 256.00 | +39.00% | 9 216 | 36 | 250.00 | +8.00% | 2 000 | 8 | ||||||
28.4.1995 | 255.00 | 0.00% | 6 630 | 26 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 255.00 | -267.00% | 16 830 | 66 | 250.50 | -2.00% | 4 008 | 16 | ||||||
4.5.1995 | 255.00 | -39.00% | 7 140 | 28 | +2.00% | 0 | 0 | |||||||
7.4.1995 | 255.00 | +39.00% | 2 040 | 8 | +8.00% | 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 | |||||||
6.4.1995 | 254.00 | +495.00% | 6 350 | 25 | +3.00% | 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 | |||||||
7.8.1996 | 243.00 | -4.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1995 | 242.00 | +254.00% | 30 250 | 125 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 236.00 | +488.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
8.8.1996 | 231.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 225.00 | +465.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.3.1995 | 224.00 | -3 000.00% | 0 | 0 | ||||||||||
9.8.1996 | 220.00 | -4.76% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||||
31.3.1995 | 215.00 | +487.00% | 0 | 0 | 171.00 | -10.00% | 13 698 | 80 | ||||||
12.8.1996 | 209.00 | -5.00% | 0 | 0 | 200.00 | 0.00% | 4 800 | 24 | ||||||
30.3.1995 | 205.00 | +499.00% | 0 | 0 | 190.00 | -5.00% | 3 040 | 16 | ||||||
13.8.1996 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1995 | 195.25 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 188.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.3.1995 | 185.96 | +499.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
15.8.1996 | 179.20 | -4.99% | 2 688 | 15 | 0.00% | 0 | 0 | |||||||
27.3.1995 | 177.11 | +499.00% | 0 | 0 | ||||||||||
16.8.1996 | 170.24 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.3.1995 | 168.68 | +499.00% | 0 | 0 | ||||||||||
19.8.1996 | 161.73 | -4.99% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||||
23.3.1995 | 160.65 | +500.00% | 0 | 0 | ||||||||||
6.3.1995 | 156.80 | -3 000.00% | 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 | |||||||
22.3.1995 | 153.00 | +17.00% | 11 169 | 73 | ||||||||||
21.3.1995 | 152.74 | +499.00% | 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 | |||||||
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 | |||||||
23.8.1996 | 145.97 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1995 | 145.47 | +499.00% | 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 | |||||||
17.10.1996 | 142.50 | -5.00% | 855 | 6 | -10.00% | 0 | 0 | |||||||
6.9.1996 | 138.91 | +4.99% | 0 | 0 | 180.00 | -2.00% | 2 752 | 16 | ||||||
26.8.1996 | 138.68 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.5.1997 | 138.64 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
15.5.1997 | 138.64 | 0.00% | 0 | 0 | +4.84% | 0 | ||||||||
14.5.1997 | 138.64 | 0.00% | 0 | 0 | -1.98% | 0 | ||||||||
13.5.1997 | 138.64 | 0.00% | 0 | 0 | -2.59% | 0 | ||||||||
12.5.1997 | 138.64 | +4.99% | 1 109 | 8 | 106.00 | +9.56% | 848 | 8 | ||||||
17.3.1995 | 138.55 | +499.00% | 30 481 | 220 | ||||||||||
3.10.1996 | 137.05 | +4.99% | 0 | 0 | +9.79% | 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 | |||||||
5.9.1996 | 132.30 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.5.1997 | 132.04 | 0.00% | 0 | 0 | +2.38% | 0 | ||||||||
7.5.1997 | 132.04 | 0.00% | 0 | 0 | 94.50 | -4.54% | 851 | 9 | ||||||
6.5.1997 | 132.04 | +4.99% | 27 200 | 206 | 99.00 | 0.00% | 297 | 3 | ||||||
9.9.1996 | 131.97 | -4.99% | 0 | 0 | 170.00 | -1.00% | 4 080 | 24 | ||||||
16.3.1995 | 131.96 | +499.00% | 0 | 0 | ||||||||||
27.8.1996 | 131.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.5.1997 | 131.71 | -4.99% | 0 | 0 | -0.46% | 0 | ||||||||
2.10.1996 | 130.53 | +4.99% | 0 | 0 | +9.60% | 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 | |||||||
25.10.1996 | 128.62 | -4.99% | 0 | 0 | 0.00 | -0.52% | 0 | 0 | ||||||
4.9.1996 | 126.00 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.5.1997 | 125.76 | +4.99% | 0 | 0 | 99.00 | +10.00% | 495 | 5 | ||||||
15.3.1995 | 125.68 | +499.00% | 25 136 | 200 | ||||||||||
28.8.1996 | 125.17 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1997 | 125.13 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.10.1996 | 124.32 | +5.00% | 0 | 0 | +9.59% | 0 | 0 | |||||||
16.9.1996 | 123.50 | -5.00% | 2 841 | 23 | 0.00% | 0 | 0 | |||||||
29.10.1996 | 122.19 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
3.9.1996 | 120.00 | +1.16% | 120 | 1 | 170.00 | -3.00% | 5 440 | 32 | ||||||
8.3.1995 | 120.00 | +932.00% | 96 000 | 800 | ||||||||||
2.5.1997 | 119.78 | +4.99% | 0 | 0 | +9.75% | 0 | ||||||||
14.3.1995 | 119.70 | +500.00% | 0 | 0 | ||||||||||
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 | |||||||
29.8.1996 | 118.92 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
|