LESNÍ SP.OPOČNO, LESNÍ SPOLEČNOST OPOČNO, A.S., Top number of shares per day, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
28.8.1995 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.9.1995 | 375.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.3.1995 | 0 | 0 | ||||||||||||
1.3.1995 | 0 | 0 | ||||||||||||
21.3.1995 | 434.00 | -482.00% | 0 | 0 | ||||||||||
28.3.1995 | 452.00 | -484.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.3.1995 | 475.00 | -500.00% | 0 | 0 | ||||||||||
23.3.1995 | 477.00 | +483.00% | 0 | 0 | ||||||||||
30.3.1995 | 0 | 0 | 404.80 | -9.00% | 7 286 | 18 | ||||||||
5.4.1995 | 370.00 | -488.00% | 0 | 0 | 366.00 | -9.00% | 5 856 | 16 | ||||||
4.4.1995 | 389.00 | -488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 409.00 | -488.00% | 0 | 0 | 400.00 | +8.00% | 6 000 | 15 | ||||||
16.3.1995 | 464.00 | -491.00% | 0 | 0 | ||||||||||
15.3.1995 | 488.00 | -487.00% | 0 | 0 | ||||||||||
14.3.1995 | 513.00 | -482.00% | 0 | 0 | ||||||||||
13.3.1995 | 539.00 | -493.00% | 0 | 0 | ||||||||||
10.3.1995 | 567.00 | -486.00% | 0 | 0 | ||||||||||
9.3.1995 | 596.00 | -494.00% | 0 | 0 | ||||||||||
8.3.1995 | 627.00 | -485.00% | 0 | 0 | ||||||||||
7.3.1995 | 659.00 | -490.00% | 0 | 0 | ||||||||||
6.3.1995 | 0 | 0 | ||||||||||||
27.4.1995 | 319.00 | -477.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 335.00 | -482.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 0 | 0 | 279.00 | 0.00% | 11 160 | 40 | ||||||||
24.4.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
21.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
20.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
19.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
18.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
14.4.1995 | 0 | 0 | 310.00 | 0.00% | 10 850 | 35 | ||||||||
13.4.1995 | 0 | 0 | -8.00% | 0 | 0 | |||||||||
12.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
11.4.1995 | 0 | 0 | 330.00 | -8.00% | 2 016 | 6 | ||||||||
10.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
7.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
27.12.1996 | 391.00 | 0.00% | 0 | 0 | +0.96% | 0 | ||||||||
23.12.1996 | 391.00 | +9.83% | 0 | 0 | -9.12% | 0 | ||||||||
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 | ||||||||
18.12.1996 | 324.00 | 0.00% | 0 | 0 | +4.97% | 0 | ||||||||
17.12.1996 | 324.00 | 0.00% | 0 | 0 | +4.92% | 0 | ||||||||
11.12.1996 | 397.00 | 0.00% | 0 | 0 | 381.00 | -9.92% | 762 | 2 | ||||||
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 | ||||||||
29.11.1996 | 490.00 | 0.00% | 0 | 0 | -4.51% | 0 | ||||||||
27.11.1996 | 542.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 542.00 | 0.00% | 0 | 0 | -5.38% | 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 | ||||||||
13.12.1996 | 360.00 | 0.00% | 0 | 0 | -0.57% | 0 | ||||||||
6.11.1996 | 657.00 | 0.00% | 0 | 0 | +5.28% | 0 | ||||||||
5.11.1996 | 657.00 | 0.00% | 0 | 0 | 594.60 | -5.09% | 11 892 | 20 | ||||||
8.11.1996 | 656.00 | 0.00% | 0 | 0 | -0.71% | 0 | ||||||||
30.10.1996 | 655.00 | 0.00% | 0 | 0 | 638.60 | -1.75% | 2 554 | 4 | ||||||
29.10.1996 | 655.00 | 0.00% | 0 | 0 | 0.00 | +3.90% | 0 | 0 | ||||||
25.10.1996 | 655.00 | 0.00% | 0 | 0 | 625.60 | +0.01% | 1 251 | 2 | ||||||
13.11.1996 | 658.00 | 0.00% | 0 | 0 | 651.00 | +3.99% | 27 993 | 43 | ||||||
12.11.1996 | 658.00 | 0.00% | 0 | 0 | 626.00 | +0.02% | 12 520 | 20 | ||||||
22.11.1996 | 601.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.11.1996 | 659.00 | 0.00% | 0 | 0 | +5.82% | 0 | ||||||||
19.11.1996 | 659.00 | 0.00% | 0 | 0 | 601.00 | -3.14% | 9 015 | 15 | ||||||
18.11.1996 | 659.00 | 0.00% | 0 | 0 | +6.70% | 0 | ||||||||
15.11.1996 | 659.00 | 0.00% | 0 | 0 | 581.50 | -3.56% | 1 745 | 3 | ||||||
18.10.1996 | 664.00 | 0.00% | 0 | 0 | 648.10 | +0.66% | 27 819 | 42 | ||||||
16.10.1996 | 665.00 | 0.00% | 0 | 0 | 650.00 | -4.93% | 3 900 | 6 | ||||||
15.10.1996 | 665.00 | 0.00% | 0 | 0 | 641.60 | +5.27% | 23 247 | 34 | ||||||
23.10.1996 | 657.00 | 0.00% | 0 | 0 | 650.00 | -0.02% | 21 442 | 34 | ||||||
22.10.1996 | 657.00 | 0.00% | 0 | 0 | 0.00 | +4.95% | 0 | 0 | ||||||
1.11.1996 | 657.00 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
11.10.1996 | 670.00 | 0.00% | 0 | 0 | 622.50 | -4.96% | 7 470 | 12 | ||||||
9.10.1996 | 681.00 | 0.00% | 0 | 0 | +8.14% | 0 | 0 | |||||||
8.10.1996 | 681.00 | 0.00% | 0 | 0 | 599.00 | -2.46% | 3 594 | 6 | ||||||
4.10.1996 | 660.00 | 0.00% | 0 | 0 | 622.80 | -6.00% | 6 228 | 10 | ||||||
2.10.1996 | 645.00 | 0.00% | 0 | 0 | 637.70 | -3.43% | 1 913 | 3 | ||||||
1.10.1996 | 645.00 | 0.00% | 0 | 0 | +2.53% | 0 | 0 | |||||||
27.9.1996 | 641.00 | 0.00% | 0 | 0 | 621.50 | -5.59% | 4 351 | 7 | ||||||
25.9.1996 | 641.00 | 0.00% | 0 | 0 | 630.60 | -6.71% | 8 828 | 14 | ||||||
24.9.1996 | 641.00 | 0.00% | 0 | 0 | 676.00 | +6.86% | 72 332 | 107 | ||||||
20.9.1996 | 636.00 | 0.00% | 0 | 0 | 615.00 | 0.00% | 7 380 | 12 | ||||||
18.9.1996 | 630.00 | 0.00% | 0 | 0 | 595.10 | +6.00% | 1 190 | 2 | ||||||
17.9.1996 | 630.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
13.9.1996 | 573.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.9.1996 | 573.00 | +9.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.9.1996 | 521.00 | 0.00% | 0 | 0 | 423.60 | -1.00% | 1 694 | 4 | ||||||
10.9.1996 | 521.00 | 0.00% | 0 | 0 | 426.10 | -3.00% | 1 704 | 4 | ||||||
9.9.1996 | 521.00 | +9.91% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.9.1996 | 474.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
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 | ||||||
3.9.1996 | 431.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.9.1996 | 431.00 | +9.94% | 0 | 0 | 410.00 | -2.00% | 1 230 | 3 | ||||||
30.8.1996 | 392.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 396.00 | 0.00% | 0 | 0 | 371.50 | -5.00% | 2 229 | 6 | ||||||
23.7.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 396.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.7.1996 | 396.00 | 0.00% | 0 | 0 | 371.50 | -5.00% | 2 972 | 8 | ||||||
31.7.1996 | 377.00 | 0.00% | 0 | 0 | 404.00 | -3.00% | 1 212 | 3 | ||||||
30.7.1996 | 377.00 | 0.00% | 0 | 0 | +7.00% | 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 | |||||||
31.12.1996 | 361.00 | 0.00% | 0 | 0 | -5.87% | 0 | ||||||||
10.7.1996 | 400.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.7.1996 | 400.00 | 0.00% | 0 | 0 | 385.00 | -3.00% | 6 721 | 18 | ||||||
17.7.1996 | 398.00 | 0.00% | 0 | 0 | 400.00 | +1.00% | 1 200 | 3 | ||||||
16.7.1996 | 398.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.7.1996 | 398.00 | 0.00% | 0 | 0 | 388.00 | -2.00% | 3 492 | 9 | ||||||
12.7.1996 | 398.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
28.8.1996 | 435.00 | 0.00% | 0 | 0 | 400.00 | -5.00% | 1 600 | 4 | ||||||
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 | |||||||
14.8.1996 | 360.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.8.1996 | 360.00 | 0.00% | 0 | 0 | 399.00 | -5.00% | 5 985 | 15 | ||||||
12.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 360.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.8.1996 | 360.00 | 0.00% | 0 | 0 | 415.50 | -1.00% | 14 968 | 36 | ||||||
7.8.1996 | 360.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.8.1996 | 360.00 | 0.00% | 0 | 0 | 425.00 | +2.00% | 1 700 | 4 | ||||||
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 | ||||||
3.7.1996 | 401.00 | 0.00% | 0 | 0 | -4.00% | 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 | |||||||
28.6.1996 | 401.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
26.6.1996 | 432.00 | 0.00% | 0 | 0 | +2.00% | 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 | |||||||
21.6.1996 | 432.00 | 0.00% | 0 | 0 | 410.50 | -10.00% | 1 232 | 3 | ||||||
19.6.1996 | 473.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
18.6.1996 | 473.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.6.1996 | 473.00 | 0.00% | 0 | 0 | 515.00 | -3.00% | 3 090 | 6 | ||||||
14.6.1996 | 473.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.6.1996 | 548.00 | 0.00% | 0 | 0 | 484.70 | -4.00% | 1 939 | 4 | ||||||
12.6.1996 | 518.00 | 0.00% | 0 | 0 | 530.00 | -1.00% | 5 752 | 11 | ||||||
11.6.1996 | 518.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.5.1996 | 550.00 | 0.00% | 0 | 0 | 532.50 | -1.00% | 6 390 | 12 | ||||||
28.5.1996 | 550.00 | 0.00% | 0 | 0 | 550.60 | +7.00% | 17 741 | 33 | ||||||
24.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.70 | -2.00% | 3 040 | 6 | ||||||
5.6.1996 | 550.00 | 0.00% | 0 | 0 | 519.00 | +2.00% | 15 570 | 30 | ||||||
4.6.1996 | 550.00 | 0.00% | 0 | 0 | 528.50 | -3.00% | 13 786 | 27 | ||||||
31.5.1996 | 551.00 | 0.00% | 0 | 0 | 525.00 | +4.00% | 34 976 | 66 | ||||||
10.5.1996 | 550.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.5.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | 0.00% | 8 422 | 16 | ||||||
14.5.1996 | 550.00 | 0.00% | 0 | 0 | 530.00 | +1.00% | 11 580 | 22 | ||||||
22.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.70 | 0.00% | 9 121 | 18 | ||||||
21.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.00 | +9.00% | 7 590 | 15 | ||||||
17.5.1996 | 551.00 | 0.00% | 0 | 0 | 489.70 | -7.00% | 1 469 | 3 | ||||||
18.10.1995 | 508.00 | 0.00% | 0 | 0 | 524.50 | -3.00% | 1 574 | 3 | ||||||
17.10.1995 | 508.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 561.00 | +4.85% | 0 | 0 | 490.00 | +3.00% | 2 940 | 6 | ||||||
10.10.1995 | 535.00 | +4.90% | 0 | 0 | 477.00 | +10.00% | 1 908 | 4 | ||||||
9.10.1995 | 510.00 | +4.93% | 0 | 0 | 434.50 | -1.00% | 2 607 | 6 | ||||||
25.10.1995 | 461.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.10.1995 | 461.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 458.00 | 0.00% | 0 | 0 | 519.50 | -1.00% | 15 585 | 30 | ||||||
1.11.1995 | 430.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 430.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
27.10.1995 | 425.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.10.1995 | 463.00 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.9.1995 | 401.00 | 0.00% | 0 | 0 | 459.00 | +10.00% | 918 | 2 | ||||||
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 | |||||||
21.9.1995 | 390.00 | 0.00% | 0 | 0 | ||||||||||
20.9.1995 | 390.00 | 0.00% | 0 | 0 | ||||||||||
19.9.1995 | 390.00 | 0.00% | 0 | 0 | 440.00 | +10.00% | 2 200 | 5 | ||||||
27.9.1995 | 401.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 390.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 450.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
22.11.1995 | 450.00 | 0.00% | 0 | 0 | 402.00 | -10.00% | 4 020 | 10 | ||||||
21.11.1995 | 450.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.11.1995 | 450.00 | 0.00% | 0 | 0 | 450.00 | -7.00% | 1 800 | 4 | ||||||
8.11.1995 | 450.00 | 0.00% | 0 | 0 | 450.00 | -4.00% | 12 507 | 28 | ||||||
7.11.1995 | 450.00 | 0.00% | 0 | 0 | 465.00 | +3.00% | 8 370 | 18 | ||||||
24.11.1995 | 450.00 | 0.00% | 0 | 0 | 386.00 | -9.00% | 1 544 | 4 | ||||||
29.11.1995 | 450.00 | 0.00% | 0 | 0 | 370.50 | +10.00% | 5 558 | 15 | ||||||
28.11.1995 | 450.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
17.11.1995 | 450.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
16.11.1995 | 450.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
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 | |||||||
13.12.1995 | 490.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
12.12.1995 | 490.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.12.1995 | 490.00 | 0.00% | 0 | 0 | 426.50 | +7.00% | 2 986 | 7 | ||||||
8.12.1995 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 450.00 | 0.00% | 0 | 0 | 574.00 | +10.00% | 8 036 | 14 | ||||||
5.12.1995 | 450.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.12.1995 | 450.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.1.1996 | 520.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.1.1996 | 570.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
16.1.1996 | 570.00 | 0.00% | 0 | 0 | 525.00 | +8.00% | 17 325 | 33 | ||||||
10.1.1996 | 495.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.1.1996 | 495.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
8.1.1996 | 495.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 495.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
|