FRENŠTÁTSKÁ LESNÍ A.S., Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - FRENŠTÁTSKÁ LESNÍ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.8.1995 | 146.67 | +4.99% | 26 547 | 181 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 197.10 | +4.99% | 14 585 | 74 | +8.00% | 0 | 0 | |||||||
6.11.1995 | 150.00 | 0.00% | 12 600 | 84 | 185.00 | -8.00% | 1 295 | 7 | ||||||
24.5.1995 | 231.00 | 0.00% | 11 550 | 50 | 200.00 | -2.00% | 4 000 | 20 | ||||||
20.5.1996 | 94.38 | +10.00% | 11 231 | 119 | 82.00 | -2.00% | 9 996 | 123 | ||||||
16.6.1995 | 187.72 | -5.00% | 10 325 | 55 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 150.00 | -6.25% | 8 550 | 57 | +3.00% | 0 | 0 | |||||||
10.5.1995 | 207.00 | +457.00% | 8 280 | 40 | +3.00% | 0 | 0 | |||||||
17.7.1995 | 200.00 | 0.00% | 6 600 | 33 | 197.50 | -1.00% | 4 938 | 25 | ||||||
16.11.1995 | 170.00 | +3.03% | 6 460 | 38 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 120.00 | -6.25% | 6 240 | 52 | 135.00 | +5.05% | 1 890 | 14 | ||||||
23.11.1995 | 144.00 | -10.00% | 6 192 | 43 | 146.00 | -8.00% | 2 190 | 15 | ||||||
18.9.1995 | 153.68 | -4.99% | 6 147 | 40 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 190.00 | -5.00% | 5 890 | 31 | 220.00 | +5.00% | 2 200 | 10 | ||||||
30.10.1995 | 160.00 | +5.38% | 5 760 | 36 | +10.00% | 0 | 0 | |||||||
30.6.1995 | 189.05 | +4.99% | 5 293 | 28 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 158.40 | +10.00% | 4 752 | 30 | +6.00% | 0 | 0 | |||||||
18.5.1995 | 228.00 | +44.00% | 4 560 | 20 | +8.00% | 0 | 0 | |||||||
11.4.1996 | 101.12 | -7.14% | 4 247 | 42 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 200.00 | +1.47% | 4 200 | 21 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 119.00 | -1.65% | 4 165 | 35 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 100.00 | 0.00% | 4 100 | 41 | 0.00% | 0 | 0 | |||||||
26.2.1996 | 110.00 | -8.48% | 4 070 | 37 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 115.16 | +2.71% | 4 031 | 35 | 146.00 | +3.00% | 1 420 | 10 | ||||||
25.4.1996 | 100.00 | 0.00% | 4 000 | 40 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 128.00 | -4.47% | 3 840 | 30 | 128.00 | -5.00% | 640 | 5 | ||||||
14.3.1996 | 106.03 | -9.99% | 3 817 | 36 | +3.00% | 0 | 0 | |||||||
17.10.1996 | 103.50 | -10.00% | 3 623 | 35 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 71.87 | +9.99% | 3 522 | 49 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 117.18 | +1.00% | 3 515 | 30 | 0.00% | 0 | 0 | |||||||
13.11.1995 | 165.00 | +10.00% | 3 465 | 21 | -10.00% | 0 | 0 | |||||||
28.6.1995 | 171.48 | -4.99% | 3 430 | 20 | 200.00 | +5.00% | 2 000 | 10 | ||||||
2.5.1996 | 90.00 | -10.00% | 3 420 | 38 | 78.00 | -9.00% | 390 | 5 | ||||||
9.12.1996 | 138.00 | 0.00% | 3 312 | 24 | -1.24% | 0 | ||||||||
29.5.1995 | 219.00 | +478.00% | 3 285 | 15 | 0.00% | 0 | 0 | |||||||
22.4.1996 | 100.00 | +9.87% | 3 200 | 32 | +10.00% | 0 | 0 | |||||||
20.9.1995 | 153.30 | +5.00% | 3 066 | 20 | ||||||||||
22.2.1996 | 120.20 | +0.08% | 3 005 | 25 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 197.60 | -5.00% | 2 964 | 15 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 115.00 | -4.16% | 2 875 | 25 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 134.00 | +9.74% | 2 680 | 20 | 170.50 | 0.00% | 1 194 | 7 | ||||||
14.7.1995 | 200.00 | -3.84% | 2 600 | 13 | 200.00 | 0.00% | 2 000 | 10 | ||||||
30.3.1995 | 170.00 | 0.00% | 2 550 | 15 | 0.00% | 0 | 0 | |||||||
14.12.1995 | 128.31 | -9.99% | 2 438 | 19 | -1.00% | 0 | 0 | |||||||
8.1.1996 | 115.48 | -9.99% | 2 425 | 21 | ||||||||||
13.6.1996 | 85.80 | +10.00% | 2 402 | 28 | 72.00 | +2.00% | 2 173 | 30 | ||||||
11.3.1996 | 117.81 | +10.00% | 2 356 | 20 | -2.00% | 0 | 0 | |||||||
23.5.1996 | 94.00 | -0.40% | 2 350 | 25 | 93.00 | +9.00% | 1 860 | 20 | ||||||
22.5.1995 | 231.00 | +131.00% | 2 310 | 10 | +1.00% | 0 | 0 | |||||||
13.5.1996 | 78.00 | +3.98% | 2 262 | 29 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 218.00 | +4.80% | 2 180 | 10 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 145.94 | -4.99% | 2 043 | 14 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 100.00 | -5.68% | 2 000 | 20 | +7.00% | 0 | 0 | |||||||
17.6.1996 | 77.22 | -10.00% | 1 931 | 25 | 79.00 | 0.00% | 158 | 2 | ||||||
1.2.1996 | 116.01 | +0.73% | 1 740 | 15 | -10.00% | 0 | 0 | |||||||
12.4.1995 | 170.00 | 0.00% | 1 700 | 10 | 192.00 | -5.00% | 2 688 | 14 | ||||||
14.4.1995 | 170.00 | 0.00% | 1 700 | 10 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 120.10 | +0.08% | 1 681 | 14 | +8.00% | 0 | 0 | |||||||
20.11.1995 | 160.00 | -5.88% | 1 600 | 10 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 154.00 | +4.99% | 1 540 | 10 | 180.00 | 0.00% | 1 260 | 7 | ||||||
7.6.1995 | 208.00 | +4.75% | 1 456 | 7 | -5.00% | 0 | 0 | |||||||
25.9.1995 | 145.64 | -4.99% | 1 456 | 10 | +10.00% | 0 | 0 | |||||||
14.11.1996 | 94.00 | -4.08% | 1 410 | 15 | 0.00% | 0 | ||||||||
5.10.1995 | 138.36 | -4.99% | 1 384 | 10 | 195.50 | -3.00% | 1 955 | 10 | ||||||
11.7.1996 | 65.34 | -10.00% | 1 372 | 21 | 0.00% | 0 | 0 | |||||||
1.4.1996 | 121.00 | +10.00% | 1 331 | 11 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 139.75 | +4.99% | 1 258 | 9 | 0.00% | 0 | 0 | |||||||
21.10.1996 | 98.00 | -5.31% | 1 176 | 12 | 0.00 | 0.00% | 0 | 0 | ||||||
25.1.1996 | 112.12 | +3.81% | 1 121 | 10 | 138.00 | +10.00% | 2 346 | 17 | ||||||
24.8.1995 | 153.23 | +4.99% | 1 073 | 7 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 103.94 | -9.99% | 1 039 | 10 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 111.00 | -0.89% | 999 | 9 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 131.46 | -4.98% | 920 | 7 | 200.00 | +2.00% | 10 930 | 55 | ||||||
20.4.1995 | 171.00 | +58.00% | 855 | 5 | 201.00 | +2.00% | 2 010 | 10 | ||||||
19.4.1995 | 170.00 | 0.00% | 850 | 5 | 195.50 | +3.00% | 9 657 | 49 | ||||||
27.3.1995 | 170.00 | +247.00% | 850 | 5 | ||||||||||
31.7.1995 | 162.91 | -4.99% | 815 | 5 | 0.00% | 0 | 0 | |||||||
14.3.1995 | 130.00 | -2 857.00% | 780 | 6 | ||||||||||
6.6.1996 | 78.00 | -7.80% | 780 | 10 | 77.00 | -8.00% | 1 572 | 20 | ||||||
7.9.1995 | 144.49 | -4.99% | 722 | 5 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 142.56 | -10.00% | 713 | 5 | 155.00 | 0.00% | 775 | 5 | ||||||
27.6.1996 | 66.00 | +5.51% | 660 | 10 | 89.00 | +10.00% | 1 246 | 14 | ||||||
24.6.1996 | 62.55 | -10.00% | 626 | 10 | -2.00% | 0 | 0 | |||||||
8.2.1996 | 120.00 | +2.40% | 600 | 5 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 115.80 | +0.06% | 579 | 5 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 112.00 | +0.90% | 560 | 5 | +11.00% | 0 | 0 | |||||||
12.8.1996 | 111.00 | -4.14% | 555 | 5 | +5.00% | 0 | 0 | |||||||
18.1.1996 | 108.00 | +3.90% | 540 | 5 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 69.50 | -9.99% | 487 | 7 | 77.00 | +3.00% | 2 079 | 27 | ||||||
30.5.1996 | 84.60 | -10.00% | 423 | 5 | 94.00 | 0.00% | 7 332 | 78 | ||||||
5.12.1996 | 138.00 | +0.27% | 414 | 3 | +9.66% | 0 | ||||||||
11.9.1995 | 133.10 | -3.03% | 399 | 3 | -3.00% | 0 | 0 | |||||||
9.6.1995 | 218.00 | 0.00% | 218 | 1 | 0.00% | 0 | 0 | |||||||
9.5.1996 | 75.01 | -7.39% | 150 | 2 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 81.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
6.5.1996 | 81.00 | -10.00% | 0 | 0 | 90.10 | 0.00% | 2 523 | 28 | ||||||
3.5.1996 | 90.00 | 0.00% | 0 | 0 | +16.00% | 0 | 0 | |||||||
10.5.1996 | 75.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 94.38 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 94.38 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.4.1996 | 91.01 | 0.00% | 0 | 0 | 86.00 | -9.00% | 1 815 | 21 | ||||||
18.4.1996 | 91.01 | -9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.4.1996 | 101.12 | 0.00% | 0 | 0 | 90.50 | -5.00% | 2 263 | 25 | ||||||
16.4.1996 | 101.12 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 101.12 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.4.1996 | 101.12 | 0.00% | 0 | 0 | 95.00 | +5.00% | 1 888 | 20 | ||||||
30.4.1996 | 100.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.4.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 110.00 | 0.00% | 0 | 0 | 87.60 | -7.00% | 438 | 5 | ||||||
28.3.1996 | 110.00 | +10.00% | 0 | 0 | 94.00 | -10.00% | 940 | 10 | ||||||
27.3.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 100.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.4.1996 | 108.90 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
9.4.1996 | 108.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 108.90 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.4.1996 | 108.90 | -10.00% | 0 | 0 | 87.50 | +9.00% | 438 | 5 | ||||||
3.4.1996 | 121.00 | 0.00% | 0 | 0 | 80.10 | -9.00% | 1 202 | 15 | ||||||
2.4.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.3.1996 | 106.03 | 0.00% | 0 | 0 | 107.00 | -10.00% | 1 498 | 14 | ||||||
19.3.1996 | 106.03 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.3.1996 | 106.03 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
15.3.1996 | 106.03 | 0.00% | 0 | 0 | 115.00 | 0.00% | 1 150 | 10 | ||||||
24.4.1996 | 100.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
23.4.1996 | 100.00 | 0.00% | 0 | 0 | 86.00 | -9.00% | 1 032 | 12 | ||||||
22.3.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 117.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.2.1996 | 117.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 116.01 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
14.2.1996 | 120.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.2.1996 | 120.00 | 0.00% | 0 | 0 | 113.50 | 0.00% | 568 | 5 | ||||||
12.2.1996 | 120.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
9.2.1996 | 120.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 108.00 | 0.00% | 0 | 0 | 125.50 | +7.00% | 3 640 | 29 | ||||||
23.1.1996 | 108.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.1.1996 | 108.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 108.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 115.16 | 0.00% | 0 | 0 | 147.30 | -6.00% | 295 | 2 | ||||||
30.1.1996 | 115.16 | 0.00% | 0 | 0 | 156.00 | +10.00% | 3 900 | 25 | ||||||
26.1.1996 | 112.12 | 0.00% | 0 | 0 | 138.00 | 0.00% | 4 002 | 29 | ||||||
8.3.1996 | 107.10 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
7.3.1996 | 107.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 119.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 119.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.3.1996 | 121.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 121.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.2.1996 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.2.1996 | 110.00 | 0.00% | 0 | 0 | 124.00 | 0.00% | 3 100 | 25 | ||||||
21.2.1996 | 120.10 | 0.00% | 0 | 0 | 124.00 | +10.00% | 2 356 | 19 | ||||||
20.2.1996 | 120.10 | 0.00% | 0 | 0 | 113.00 | 0.00% | 565 | 5 | ||||||
19.2.1996 | 120.10 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.2.1996 | 120.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1996 | 117.81 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.3.1996 | 117.81 | 0.00% | 0 | 0 | 108.10 | -10.00% | 1 081 | 10 | ||||||
23.2.1996 | 120.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 103.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 103.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 103.94 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 103.94 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.1.1996 | 115.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 115.48 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1995 | 128.31 | 0.00% | 0 | 0 | 148.50 | -7.00% | 1 040 | 7 | ||||||
8.12.1995 | 158.40 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
7.12.1995 | 158.40 | 0.00% | 0 | 0 | 152.50 | -5.00% | 763 | 5 | ||||||
6.12.1995 | 158.40 | 0.00% | 0 | 0 | 160.00 | -3.00% | 1 120 | 7 | ||||||
5.12.1995 | 158.40 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 158.40 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
1.12.1995 | 158.40 | 0.00% | 0 | 0 | 155.00 | -6.00% | 1 085 | 7 | ||||||
29.11.1995 | 144.00 | 0.00% | 0 | 0 | 155.00 | +2.00% | 1 550 | 10 | ||||||
28.11.1995 | 144.00 | 0.00% | 0 | 0 | 152.00 | -5.00% | 760 | 5 | ||||||
27.11.1995 | 144.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.11.1995 | 144.00 | 0.00% | 0 | 0 | 160.00 | +10.00% | 2 560 | 16 | ||||||
17.11.1995 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 165.00 | 0.00% | 0 | 0 | 147.00 | 0.00% | 2 941 | 20 | ||||||
14.11.1995 | 165.00 | 0.00% | 0 | 0 | 147.00 | -9.00% | 735 | 5 | ||||||
13.12.1995 | 142.56 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.12.1995 | 142.56 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 160.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
21.11.1995 | 160.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
10.11.1995 | 150.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
9.11.1995 | 150.00 | 0.00% | 0 | 0 | 167.00 | -9.00% | 2 874 | 17 | ||||||
8.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 160.00 | 0.00% | 0 | 0 | 189.00 | -5.00% | 5 292 | 28 | ||||||
31.10.1995 | 160.00 | 0.00% | 0 | 0 | 199.00 | +10.00% | 4 975 | 25 | ||||||
3.11.1995 | 150.00 | 0.00% | 0 | 0 | 201.00 | +3.00% | 4 422 | 22 | ||||||
4.10.1995 | 145.64 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 145.64 | 0.00% | 0 | 0 | 201.00 | 0.00% | 2 010 | 10 | ||||||
2.10.1995 | 145.64 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.9.1995 | 145.64 | 0.00% | 0 | 0 | 201.00 | -3.00% | 4 366 | 22 | ||||||
28.9.1995 | 145.64 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
27.9.1995 | 145.64 | 0.00% | 0 | 0 | 209.00 | +10.00% | 2 717 | 13 | ||||||
26.9.1995 | 145.64 | 0.00% | 0 | 0 | 190.00 | +10.00% | 7 980 | 42 | ||||||
22.9.1995 | 153.30 | 0.00% | 0 | 0 | 158.00 | +2.00% | 1 576 | 10 | ||||||
21.9.1995 | 153.30 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 146.00 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.9.1995 | 161.76 | +4.99% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.9.1995 | 154.06 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1995 | 146.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 151.83 | 0.00% | 0 | 0 | 171.00 | -2.00% | 3 129 | 19 | ||||||
|