LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (28)
  • Nabídky (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
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
30.5.1996	441.00	+5.00%	0	0	428.50	-7.00%	39 068	98
29.5.1996	420.00	+5.00%	0	0	429.00	+5.00%	6 864	16
28.5.1996	400.00	+4.98%	0	0	432.00	-5.00%	22 812	56
27.5.1996	381.00	+2.14%	6 858	18		+4.00%	0	0
24.5.1996	373.00	+4.77%	0	0	415.00	+2.00%	33 200	80
23.5.1996	356.00	+3.18%	2 848	8		0.00%	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
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
7.5.1996	354.00	-1.93%	15 930	45	330.00	+8.00%	15 518	47
6.5.1996	361.00	-5.00%	63 536	176	305.00	+1.00%	14 648	48
3.5.1996	380.00	-5.00%	0	0		0.00%	0	0
2.5.1996	400.00	-4.98%	0	0	303.00	-10.00%	2 727	9
30.4.1996	421.00	-4.96%	0	0		-10.00%	0	0
29.4.1996	443.00	-4.93%	0	0		-10.00%	0	0
26.4.1996	466.00	-4.89%	0	0		-10.00%	0	0
25.4.1996	490.00	-4.85%	0	0		-10.00%	0	0
24.4.1996	515.00	-4.98%	0	0		-10.00%	0	0
23.4.1996	542.00	-4.91%	0	0		-10.00%	0	0
22.4.1996	570.00	-4.84%	0	0		-3.00%	0	0
19.4.1996	599.00	-4.92%	0	0		-10.00%	0	0
18.4.1996	630.00	-4.97%	0	0		-2.00%	0	0
17.4.1996	663.00	-4.87%	0	0		-10.00%	0	0
16.4.1996	697.00	-4.91%	0	0	895.00	0.00%	52 378	64
15.4.1996	733.00	-4.92%	0	0	826.00	+9.00%	83 493	102
12.4.1996	771.00	+4.89%	0	0	753.00	+10.00%	240 528	320
11.4.1996	735.00	+5.00%	1 006 215	1 369	699.00	+8.00%	57 510	84
10.4.1996	700.00	-3.58%	140 000	200	633.00	-9.00%	44 538	70
9.4.1996	726.00	-4.97%	118 338	163	700.00	-5.00%	82 872	118
5.4.1996	764.00	+4.94%	246 772	323	750.00	+6.00%	101 413	137
4.4.1996	728.00	+4.89%	265 720	365	705.00	-7.00%	78 855	113
3.4.1996	694.00	+4.99%	0	0	758.00	+9.00%	296 505	396
2.4.1996	661.00	+4.92%	0	0	689.90	0.00%	8 279	12
1.4.1996	630.00	-4.97%	146 160	232	690.00	+4.00%	266 340	386
29.3.1996	663.00	+4.90%	0	0		+14.00%	0	0
28.3.1996	632.00	+4.98%	0	0	581.00	+3.00%	97 608	168
27.3.1996	602.00	+4.87%	151 704	252	600.00	0.00%	85 395	152
26.3.1996	574.00	+4.93%	0	0		-1.00%	0	0
25.3.1996	547.00	+4.99%	0	0	570.70	-2.00%	59 924	105
22.3.1996	521.00	+4.82%	85 965	165	590.00	-1.00%	70 080	120
21.3.1996	497.00	+4.85%	0	0	575.00	0.00%	30 712	52
20.3.1996	474.00	+4.86%	0	0	602.50	-3.00%	162 947	276
19.3.1996	452.00	+4.87%	0	0	609.50	+5.00%	29 256	48
18.3.1996	431.00	+4.86%	63 788	148	582.00	+7.00%	13 968	24
‹‹ First 60  ‹‹ First 20    Next 200 ›