FRENŠTÁTSKÁ LESNÍ A.S., The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.3.1995 | 182.00 | -3 000.00% | 0 | 0 | ||||||||||
9.3.1995 | 371.00 | -3 000.00% | 0 | 0 | ||||||||||
10.3.1995 | 260.00 | -2 991.00% | 0 | 0 | ||||||||||
14.3.1995 | 130.00 | -2 857.00% | 780 | 6 | ||||||||||
26.5.1995 | 209.00 | -500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.5.1995 | 220.00 | -476.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
16.12.1996 | 111.78 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.12.1996 | 124.20 | -10.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.10.1996 | 103.50 | -10.00% | 3 623 | 35 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 65.34 | -10.00% | 1 372 | 21 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 62.55 | -10.00% | 626 | 10 | -2.00% | 0 | 0 | |||||||
30.5.1996 | 84.60 | -10.00% | 423 | 5 | 94.00 | 0.00% | 7 332 | 78 | ||||||
17.6.1996 | 77.22 | -10.00% | 1 931 | 25 | 79.00 | 0.00% | 158 | 2 | ||||||
2.5.1996 | 90.00 | -10.00% | 3 420 | 38 | 78.00 | -9.00% | 390 | 5 | ||||||
6.5.1996 | 81.00 | -10.00% | 0 | 0 | 90.10 | 0.00% | 2 523 | 28 | ||||||
4.4.1996 | 108.90 | -10.00% | 0 | 0 | 87.50 | +9.00% | 438 | 5 | ||||||
7.3.1996 | 107.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 142.56 | -10.00% | 713 | 5 | 155.00 | 0.00% | 775 | 5 | ||||||
23.11.1995 | 144.00 | -10.00% | 6 192 | 43 | 146.00 | -8.00% | 2 190 | 15 | ||||||
11.1.1996 | 103.94 | -9.99% | 1 039 | 10 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 115.48 | -9.99% | 2 425 | 21 | ||||||||||
14.12.1995 | 128.31 | -9.99% | 2 438 | 19 | -1.00% | 0 | 0 | |||||||
14.3.1996 | 106.03 | -9.99% | 3 817 | 36 | +3.00% | 0 | 0 | |||||||
18.4.1996 | 91.01 | -9.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1996 | 69.50 | -9.99% | 487 | 7 | 77.00 | +3.00% | 2 079 | 27 | ||||||
19.12.1996 | 100.61 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 81.50 | -9.99% | 0 | 0 | +1.66% | 0 | ||||||||
23.12.1996 | 90.55 | -9.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1996 | 110.00 | -8.48% | 4 070 | 37 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 78.00 | -7.80% | 780 | 10 | 77.00 | -8.00% | 1 572 | 20 | ||||||
9.5.1996 | 75.01 | -7.39% | 150 | 2 | 0.00% | 0 | 0 | |||||||
11.4.1996 | 101.12 | -7.14% | 4 247 | 42 | 0.00% | 0 | 0 | |||||||
2.11.1995 | 150.00 | -6.25% | 8 550 | 57 | +3.00% | 0 | 0 | |||||||
23.9.1996 | 120.00 | -6.25% | 6 240 | 52 | 135.00 | +5.05% | 1 890 | 14 | ||||||
20.11.1995 | 160.00 | -5.88% | 1 600 | 10 | 0.00% | 0 | 0 | |||||||
21.3.1996 | 100.00 | -5.68% | 2 000 | 20 | +7.00% | 0 | 0 | |||||||
21.10.1996 | 98.00 | -5.31% | 1 176 | 12 | 0.00 | 0.00% | 0 | 0 | ||||||
13.6.1995 | 197.60 | -5.00% | 2 964 | 15 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 180.50 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 190.00 | -5.00% | 5 890 | 31 | 220.00 | +5.00% | 2 200 | 10 | ||||||
27.6.1995 | 180.50 | -5.00% | 0 | 0 | 190.00 | -5.00% | 2 280 | 12 | ||||||
26.6.1995 | 190.00 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 187.72 | -5.00% | 10 325 | 55 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 171.48 | -4.99% | 3 430 | 20 | 200.00 | +5.00% | 2 000 | 10 | ||||||
27.7.1995 | 171.48 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
3.8.1995 | 139.69 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.8.1995 | 147.04 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 154.77 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 162.91 | -4.99% | 815 | 5 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 138.36 | -4.99% | 1 384 | 10 | 195.50 | -3.00% | 1 955 | 10 | ||||||
25.9.1995 | 145.64 | -4.99% | 1 456 | 10 | +10.00% | 0 | 0 | |||||||
19.9.1995 | 146.00 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 153.68 | -4.99% | 6 147 | 40 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 137.27 | -4.99% | 0 | 0 | 160.00 | 0.00% | 1 600 | 10 | ||||||
7.9.1995 | 144.49 | -4.99% | 722 | 5 | 0.00% | 0 | 0 | |||||||
6.9.1995 | 152.09 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 160.09 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1995 | 168.51 | -4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
22.8.1995 | 145.94 | -4.99% | 2 043 | 14 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 153.62 | -4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
6.10.1995 | 131.46 | -4.98% | 920 | 7 | 200.00 | +2.00% | 10 930 | 55 | ||||||
13.7.1995 | 208.00 | -4.58% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 208.00 | -4.58% | 0 | 0 | 195.50 | +3.00% | 5 279 | 27 | ||||||
5.6.1995 | 209.00 | -4.56% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 128.00 | -4.47% | 3 840 | 30 | 128.00 | -5.00% | 640 | 5 | ||||||
3.10.1996 | 115.00 | -4.16% | 2 875 | 25 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 111.00 | -4.14% | 555 | 5 | +5.00% | 0 | 0 | |||||||
14.11.1996 | 94.00 | -4.08% | 1 410 | 15 | 0.00% | 0 | ||||||||
14.7.1995 | 200.00 | -3.84% | 2 600 | 13 | 200.00 | 0.00% | 2 000 | 10 | ||||||
11.9.1995 | 133.10 | -3.03% | 399 | 3 | -3.00% | 0 | 0 | |||||||
4.3.1996 | 119.00 | -1.65% | 4 165 | 35 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 111.00 | -0.89% | 999 | 9 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 94.00 | -0.40% | 2 350 | 25 | 93.00 | +9.00% | 1 860 | 20 | ||||||
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 | |||||||
14.6.1996 | 85.80 | 0.00% | 0 | 0 | 79.00 | +9.00% | 553 | 7 | ||||||
17.5.1996 | 85.80 | 0.00% | 0 | 0 | 82.50 | +9.00% | 1 650 | 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 | |||||||
25.4.1996 | 100.00 | 0.00% | 4 000 | 40 | 0.00% | 0 | 0 | |||||||
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 | ||||||
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 | |||||||
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 | ||||||
7.5.1996 | 81.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
15.5.1996 | 78.00 | 0.00% | 0 | 0 | 74.00 | -10.00% | 370 | 5 | ||||||
14.5.1996 | 78.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
19.4.1996 | 91.01 | 0.00% | 0 | 0 | 86.00 | -9.00% | 1 815 | 21 | ||||||
1.3.1996 | 121.00 | 0.00% | 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 | ||||||
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 | |||||||
29.3.1996 | 110.00 | 0.00% | 0 | 0 | 87.60 | -7.00% | 438 | 5 | ||||||
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 | |||||||
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 | |||||||
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 | ||||||
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 | ||||||
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 | |||||||
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 | |||||||
25.3.1996 | 100.00 | 0.00% | 4 100 | 41 | 0.00% | 0 | 0 | |||||||
22.3.1996 | 100.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 107.10 | 0.00% | 0 | 0 | -2.00% | 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 | ||||||
27.10.1995 | 151.83 | 0.00% | 0 | 0 | 171.00 | -2.00% | 3 129 | 19 | ||||||
26.10.1995 | 151.83 | 0.00% | 0 | 0 | 167.50 | -8.00% | 1 675 | 10 | ||||||
25.10.1995 | 151.83 | 0.00% | 0 | 0 | 182.00 | +4.00% | 3 640 | 20 | ||||||
24.10.1995 | 151.83 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 151.83 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 151.83 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.10.1995 | 138.03 | 0.00% | 0 | 0 | 167.00 | +4.00% | 1 169 | 7 | ||||||
17.10.1995 | 138.03 | 0.00% | 0 | 0 | 161.00 | -5.00% | 1 127 | 7 | ||||||
16.10.1995 | 138.03 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.10.1995 | 138.03 | 0.00% | 0 | 0 | 166.50 | -9.00% | 833 | 5 | ||||||
12.10.1995 | 138.03 | 0.00% | 0 | 0 | 182.00 | +8.00% | 1 274 | 7 | ||||||
11.10.1995 | 138.03 | 0.00% | 0 | 0 | 169.00 | -7.00% | 2 366 | 14 | ||||||
10.10.1995 | 138.03 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
17.11.1995 | 170.00 | 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 | |||||||
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 | ||||||
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 | ||||||
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 | |||||||
6.11.1995 | 150.00 | 0.00% | 12 600 | 84 | 185.00 | -8.00% | 1 295 | 7 | ||||||
3.11.1995 | 150.00 | 0.00% | 0 | 0 | 201.00 | +3.00% | 4 422 | 22 | ||||||
23.2.1996 | 120.20 | 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 | |||||||
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 | ||||||
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 | |||||||
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 | |||||||
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 | |||||||
15.12.1995 | 128.31 | 0.00% | 0 | 0 | 148.50 | -7.00% | 1 040 | 7 | ||||||
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 | |||||||
26.1.1996 | 112.12 | 0.00% | 0 | 0 | 138.00 | 0.00% | 4 002 | 29 | ||||||
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 | ||||||
28.8.1996 | 112.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
27.8.1996 | 112.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 3 600 | 20 | ||||||
6.9.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 111.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
4.9.1996 | 111.00 | 0.00% | 0 | 0 | 180.00 | 0.00% | 3 153 | 18 | ||||||
3.9.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.9.1996 | 111.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.8.1996 | 111.00 | 0.00% | 0 | 0 | 170.00 | -3.00% | 1 700 | 10 | ||||||
23.8.1996 | 111.00 | 0.00% | 0 | 0 | 162.00 | +1.00% | 1 134 | 7 | ||||||
22.8.1996 | 111.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 111.00 | 0.00% | 0 | 0 | 160.00 | +7.00% | 1 600 | 10 | ||||||
20.8.1996 | 111.00 | 0.00% | 0 | 0 | 150.00 | -1.00% | 600 | 4 | ||||||
19.8.1996 | 111.00 | 0.00% | 0 | 0 | 151.50 | +2.00% | 455 | 3 | ||||||
16.8.1996 | 111.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
15.8.1996 | 111.00 | 0.00% | 0 | 0 | 148.00 | +9.00% | 740 | 5 | ||||||
14.8.1996 | 111.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.8.1996 | 111.00 | 0.00% | 0 | 0 | 140.00 | -2.00% | 7 858 | 56 | ||||||
9.8.1996 | 115.80 | 0.00% | 0 | 0 | 136.00 | -5.00% | 952 | 7 | ||||||
11.9.1996 | 122.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 122.10 | 0.00% | 0 | 0 | 171.00 | 0.00% | 1 710 | 10 | ||||||
|