LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., Hi price, RM System
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] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
16.4.1996 | 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 | ||||
3.4.1996 | 694.00 | +4.99% | 0 | 0 | 758.00 | +9.00% | 296 505 | 396 | ||||
12.4.1996 | 771.00 | +4.89% | 0 | 0 | 753.00 | +10.00% | 240 528 | 320 | ||||
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 | ||||
9.4.1996 | 726.00 | -4.97% | 118 338 | 163 | 700.00 | -5.00% | 82 872 | 118 | ||||
11.4.1996 | 735.00 | +5.00% | 1 006 215 | 1 369 | 699.00 | +8.00% | 57 510 | 84 | ||||
1.4.1996 | 630.00 | -4.97% | 146 160 | 232 | 690.00 | +4.00% | 266 340 | 386 | ||||
2.4.1996 | 661.00 | +4.92% | 0 | 0 | 689.90 | 0.00% | 8 279 | 12 | ||||
21.12.1995 | 661.90 | +8.00% | 67 514 | 102 | ||||||||
10.4.1996 | 700.00 | -3.58% | 140 000 | 200 | 633.00 | -9.00% | 44 538 | 70 | ||||
12.12.1995 | 595.00 | 0.00% | 0 | 0 | 620.00 | 0.00% | 29 140 | 47 | ||||
19.3.1996 | 452.00 | +4.87% | 0 | 0 | 609.50 | +5.00% | 29 256 | 48 | ||||
14.12.1995 | 654.00 | +9.91% | 148 458 | 227 | 605.00 | -4.00% | 59 318 | 100 | ||||
20.3.1996 | 474.00 | +4.86% | 0 | 0 | 602.50 | -3.00% | 162 947 | 276 | ||||
27.3.1996 | 602.00 | +4.87% | 151 704 | 252 | 600.00 | 0.00% | 85 395 | 152 | ||||
22.3.1996 | 521.00 | +4.82% | 85 965 | 165 | 590.00 | -1.00% | 70 080 | 120 | ||||
18.12.1995 | 586.00 | -4.00% | 99 088 | 158 | ||||||||
18.3.1996 | 431.00 | +4.86% | 63 788 | 148 | 582.00 | +7.00% | 13 968 | 24 | ||||
28.3.1996 | 632.00 | +4.98% | 0 | 0 | 581.00 | +3.00% | 97 608 | 168 | ||||
21.3.1996 | 497.00 | +4.85% | 0 | 0 | 575.00 | 0.00% | 30 712 | 52 | ||||
25.3.1996 | 547.00 | +4.99% | 0 | 0 | 570.70 | -2.00% | 59 924 | 105 | ||||
5.12.1995 | 612.00 | 0.00% | 0 | 0 | 533.50 | +4.00% | 9 070 | 17 | ||||
7.12.1995 | 602.00 | -1.63% | 208 292 | 346 | 519.00 | 0.00% | 8 304 | 16 | ||||
6.12.1995 | 612.00 | 0.00% | 0 | 0 | 519.00 | -3.00% | 49 824 | 96 | ||||
14.3.1996 | 409.00 | -1.44% | 30 266 | 74 | 517.00 | +10.00% | 25 333 | 49 | ||||
4.12.1995 | 612.00 | +9.87% | 102 204 | 167 | 515.00 | +4.00% | 9 270 | 18 | ||||
12.6.1995 | 456.00 | +4.82% | 7 296 | 16 | 507.50 | -5.00% | 26 854 | 61 | ||||
13.6.1996 | 459.00 | 0.00% | 0 | 0 | 502.00 | +1.00% | 40 662 | 81 | ||||
5.6.1996 | 440.00 | 0.00% | 0 | 0 | 502.00 | +2.00% | 18 217 | 37 | ||||
11.6.1996 | 459.00 | +4.79% | 10 098 | 22 | 500.00 | -1.00% | 113 280 | 225 | ||||
30.11.1995 | 557.00 | +9.86% | 96 361 | 173 | 498.50 | +3.00% | 12 463 | 25 | ||||
1.12.1995 | 557.00 | 0.00% | 0 | 0 | 497.50 | 0.00% | 29 850 | 60 | ||||
12.6.1996 | 459.00 | 0.00% | 0 | 0 | 496.50 | -1.00% | 11 916 | 24 | ||||
27.11.1995 | 507.00 | +0.79% | 54 756 | 108 | 482.00 | +4.00% | 19 280 | 40 | ||||
4.6.1996 | 440.00 | 0.00% | 0 | 0 | 481.00 | 0.00% | 7 696 | 16 | ||||
8.11.1995 | 521.00 | 0.00% | 0 | 0 | 480.00 | +8.00% | 3 840 | 8 | ||||
25.10.1995 | 478.00 | 0.00% | 0 | 0 | 467.00 | +10.00% | 3 269 | 7 | ||||
23.11.1995 | 503.00 | +2.44% | 72 935 | 145 | 466.00 | -3.00% | 20 504 | 44 | ||||
17.11.1995 | 490.00 | 0.00% | 0 | 0 | 465.50 | -3.00% | 7 448 | 16 | ||||
24.11.1995 | 503.00 | 0.00% | 0 | 0 | 464.00 | 0.00% | 55 680 | 120 | ||||
10.11.1995 | 501.00 | 0.00% | 0 | 0 | 456.00 | -5.00% | 7 752 | 17 | ||||
20.11.1995 | 491.00 | +0.20% | 48 118 | 98 | 456.00 | -2.00% | 3 648 | 8 | ||||
6.11.1995 | 521.00 | -0.76% | 86 486 | 166 | 455.00 | -4.00% | 31 395 | 69 | ||||
31.10.1995 | 531.00 | 0.00% | 0 | 0 | 450.00 | +4.00% | 27 000 | 60 | ||||
26.10.1995 | 525.00 | +9.83% | 34 125 | 65 | 450.00 | -4.00% | 450 | 1 | ||||
19.10.1995 | 435.00 | -9.56% | 52 635 | 121 | 450.00 | +7.00% | 26 100 | 58 | ||||
16.10.1995 | 481.00 | +9.81% | 9 620 | 20 | 450.00 | -2.00% | 62 890 | 148 | ||||
22.6.1995 | 427.00 | -0.69% | 20 496 | 48 | 450.00 | +7.00% | 21 600 | 48 | ||||
19.6.1995 | 430.00 | 0.00% | 0 | 0 | 450.00 | +4.00% | 7 200 | 16 | ||||
21.11.1995 | 491.00 | 0.00% | 0 | 0 | 446.50 | -2.00% | 3 572 | 8 | ||||
7.11.1995 | 521.00 | 0.00% | 0 | 0 | 445.00 | -2.00% | 10 680 | 24 | ||||
15.6.1995 | 416.00 | -3.70% | 41 600 | 100 | 445.00 | -1.00% | 43 865 | 101 | ||||
31.5.1996 | 463.00 | +4.98% | 24 076 | 52 | 438.00 | +10.00% | 3 504 | 8 | ||||
30.10.1995 | 531.00 | +1.14% | 31 329 | 59 | 434.00 | -4.00% | 3 906 | 9 | ||||
16.6.1995 | 430.00 | +3.36% | 51 600 | 120 | 432.50 | 0.00% | 44 980 | 104 | ||||
1.3.1996 | 340.00 | +4.93% | 21 760 | 64 | 432.00 | -3.00% | 42 251 | 102 | ||||
28.5.1996 | 400.00 | +4.98% | 0 | 0 | 432.00 | -5.00% | 22 812 | 56 | ||||
29.5.1996 | 420.00 | +5.00% | 0 | 0 | 429.00 | +5.00% | 6 864 | 16 | ||||
30.5.1996 | 441.00 | +5.00% | 0 | 0 | 428.50 | -7.00% | 39 068 | 98 | ||||
12.3.1996 | 431.00 | +4.86% | 13 792 | 32 | 427.50 | +3.00% | 8 123 | 19 | ||||
20.10.1995 | 435.00 | 0.00% | 0 | 0 | 427.50 | -5.00% | 6 840 | 16 | ||||
4.10.1995 | 414.00 | +1.71% | 24 840 | 60 | 425.00 | -4.00% | 26 024 | 64 | ||||
23.6.1995 | 421.00 | -1.40% | 25 260 | 60 | 423.00 | -6.00% | 16 920 | 40 | ||||
2.10.1995 | 407.00 | +1.24% | 9 768 | 24 | 422.50 | +1.00% | 10 140 | 24 | ||||
21.6.1995 | 430.00 | 0.00% | 0 | 0 | 421.50 | 0.00% | 43 836 | 104 | ||||
13.6.1995 | 441.00 | -3.28% | 27 342 | 62 | 421.00 | -4.00% | 6 736 | 16 | ||||
29.9.1995 | 402.00 | -4.96% | 22 512 | 56 | 420.00 | 0.00% | 3 780 | 9 | ||||
28.9.1995 | 423.00 | +1.19% | 28 764 | 68 | 420.00 | 0.00% | 13 440 | 32 | ||||
19.9.1995 | 413.00 | +0.73% | 23 128 | 56 | 420.00 | -2.00% | 11 226 | 28 | ||||
18.10.1995 | 481.00 | 0.00% | 0 | 0 | 419.00 | -5.00% | 33 520 | 80 | ||||
6.10.1995 | 423.00 | 0.00% | 0 | 0 | 418.00 | -2.00% | 16 720 | 40 | ||||
24.5.1996 | 373.00 | +4.77% | 0 | 0 | 415.00 | +2.00% | 33 200 | 80 | ||||
11.3.1996 | 411.00 | +4.84% | 0 | 0 | 414.50 | +6.00% | 24 870 | 60 | ||||
13.9.1995 | 402.00 | 0.00% | 0 | 0 | 410.00 | +6.00% | 21 320 | 52 | ||||
11.10.1995 | 427.00 | 0.00% | 0 | 0 | 409.50 | -5.00% | 45 045 | 110 | ||||
25.9.1995 | 418.00 | 0.00% | 20 900 | 50 | 405.00 | +8.00% | 7 290 | 18 | ||||
22.5.1996 | 345.00 | 0.00% | 0 | 0 | 405.00 | +7.00% | 16 200 | 40 | ||||
9.7.1996 | 285.00 | 0.00% | 0 | 0 | 405.00 | 0.00% | 3 645 | 9 | ||||
14.9.1995 | 405.00 | +0.74% | 11 340 | 28 | 403.50 | -2.00% | 6 456 | 16 | ||||
12.10.1995 | 433.00 | +1.40% | 21 217 | 49 | 400.00 | -2.00% | 48 000 | 120 | ||||
8.3.1996 | 392.00 | +4.81% | 41 160 | 105 | 400.00 | -2.00% | 60 500 | 155 | ||||
5.3.1996 | 340.00 | 0.00% | 0 | 0 | 400.00 | +8.00% | 390 880 | 964 | ||||
20.5.1996 | 345.00 | 0.00% | 0 | 0 | 399.00 | +10.00% | 2 394 | 6 | ||||
6.9.1995 | 400.00 | 0.00% | 0 | 0 | 397.00 | +3.00% | 5 955 | 15 | ||||
27.6.1995 | 414.00 | -1.66% | 62 928 | 152 | 396.00 | -10.00% | 6 336 | 16 | ||||
12.9.1995 | 402.00 | +0.24% | 42 210 | 105 | 395.00 | -4.00% | 6 170 | 16 | ||||
29.8.1995 | 394.00 | +4.78% | 0 | 0 | 394.50 | +7.00% | 17 753 | 45 | ||||
7.6.1995 | 413.00 | +4.82% | 6 608 | 16 | 384.50 | -6.00% | 6 152 | 16 | ||||
22.9.1995 | 418.00 | +0.48% | 20 900 | 50 | 380.00 | -6.00% | 27 495 | 73 | ||||
21.5.1996 | 345.00 | 0.00% | 0 | 0 | 380.00 | -5.00% | 3 420 | 9 | ||||
4.3.1996 | 340.00 | 0.00% | 0 | 0 | 375.00 | -10.00% | 56 860 | 152 | ||||
8.9.1995 | 400.00 | 0.00% | 0 | 0 | 374.00 | -7.00% | 38 896 | 104 | ||||
30.8.1995 | 382.00 | -3.04% | 18 336 | 48 | 374.00 | -5.00% | 2 992 | 8 | ||||
13.2.1996 | 400.00 | +2.82% | 38 400 | 96 | 371.50 | +5.00% | 5 944 | 16 | ||||
28.8.1995 | 376.00 | +0.80% | 16 920 | 45 | 369.00 | -2.00% | 11 808 | 32 | ||||
12.2.1996 | 389.00 | 0.00% | 0 | 0 | 365.00 | +1.00% | 18 333 | 52 | ||||
17.5.1996 | 345.00 | +2.37% | 11 040 | 32 | 363.50 | -6.00% | 2 908 | 8 | ||||
28.6.1995 | 404.00 | -2.41% | 54 944 | 136 | 359.00 | -9.00% | 5 744 | 16 | ||||
10.7.1995 | 350.00 | 0.00% | 0 | 0 | 357.00 | -7.00% | 28 560 | 80 | ||||
15.2.1996 | 361.00 | -5.00% | 8 664 | 24 | 355.00 | -1.00% | 16 900 | 48 | ||||
17.8.1995 | 353.00 | 0.00% | 65 658 | 186 | 352.00 | 0.00% | 11 264 | 32 | ||||
7.8.1995 | 350.00 | 0.00% | 0 | 0 | 351.00 | 0.00% | 2 808 | 8 | ||||
20.7.1995 | 350.00 | +0.57% | 39 200 | 112 | 350.50 | 0.00% | 9 113 | 26 | ||||
19.7.1995 | 348.00 | -4.39% | 40 020 | 115 | 350.00 | 0.00% | 5 600 | 16 | ||||
18.7.1995 | 364.00 | 0.00% | 0 | 0 | 350.00 | +7.00% | 63 000 | 180 | ||||
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 | ||||
26.7.1995 | 350.00 | 0.00% | 0 | 0 | 350.00 | 0.00% | 11 900 | 34 | ||||
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 | ||||
14.2.1996 | 380.00 | -5.00% | 20 900 | 55 | 350.00 | -4.00% | 16 698 | 47 | ||||
8.2.1996 | 371.00 | +4.80% | 0 | 0 | 350.00 | 0.00% | 2 450 | 7 | ||||
7.2.1996 | 354.00 | +4.73% | 0 | 0 | 350.00 | 0.00% | 5 600 | 16 | ||||
30.1.1996 | 324.00 | +4.85% | 0 | 0 | 348.50 | +9.00% | 11 152 | 32 | ||||
1.6.1995 | 369.00 | +4.82% | 0 | 0 | 337.00 | +8.00% | 13 252 | 40 | ||||
2.6.1995 | 387.00 | +4.87% | 54 954 | 142 | 336.50 | +2.00% | 8 076 | 24 | ||||
19.2.1996 | 343.00 | 0.00% | 0 | 0 | 336.00 | -2.00% | 15 344 | 44 | ||||
7.5.1996 | 354.00 | -1.93% | 15 930 | 45 | 330.00 | +8.00% | 15 518 | 47 | ||||
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 | ||||
23.2.1996 | 310.00 | 0.00% | 0 | 0 | 324.00 | +10.00% | 10 692 | 33 | ||||
20.2.1996 | 343.00 | 0.00% | 0 | 0 | 320.00 | -6.00% | 15 699 | 48 | ||||
17.7.1995 | 364.00 | -4.96% | 728 | 2 | 320.00 | -4.00% | 38 308 | 117 | ||||
30.6.1995 | 365.00 | -4.94% | 8 760 | 24 | 314.50 | -8.00% | 37 740 | 120 | ||||
31.5.1995 | 352.00 | +476.00% | 20 768 | 59 | 307.00 | -2.00% | 5 219 | 17 | ||||
6.5.1996 | 361.00 | -5.00% | 63 536 | 176 | 305.00 | +1.00% | 14 648 | 48 | ||||
9.5.1996 | 337.00 | -4.80% | 8 088 | 24 | 305.00 | -8.00% | 15 242 | 50 | ||||
21.2.1996 | 326.00 | -4.95% | 13 040 | 40 | 304.50 | -7.00% | 2 741 | 9 | ||||
2.5.1996 | 400.00 | -4.98% | 0 | 0 | 303.00 | -10.00% | 2 727 | 9 | ||||
22.2.1996 | 310.00 | -4.90% | 4 960 | 16 | 295.00 | -3.00% | 13 275 | 45 | ||||
26.1.1996 | 309.00 | -4.92% | 4 635 | 15 | 290.00 | +3.00% | 4 930 | 17 | ||||
19.4.1995 | 310.00 | +472.00% | 0 | 0 | 290.00 | +3.00% | 6 402 | 23 | ||||
29.5.1995 | 333.00 | +60.00% | 21 312 | 64 | 285.50 | -2.00% | 2 284 | 8 | ||||
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 | ||||
17.5.1995 | 0 | 0 | 280.00 | +9.00% | 1 960 | 7 | ||||||
23.5.1995 | 300.00 | +489.00% | 7 200 | 24 | 270.00 | -4.00% | 7 150 | 28 | ||||
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 | ||||
23.1.1996 | 359.00 | -4.77% | 0 | 0 | 257.00 | -10.00% | 4 112 | 16 | ||||
14.4.1995 | 282.00 | +483.00% | 37 224 | 132 | 256.50 | -5.00% | 6 413 | 25 | ||||
26.4.1995 | 262.00 | -472.00% | 26 200 | 100 | 256.50 | -5.00% | 2 052 | 8 | ||||
16.5.1995 | 260.00 | -262.00% | 6 240 | 24 | 256.00 | -9.00% | 6 144 | 24 | ||||
18.5.1995 | 0 | 0 | 256.00 | -9.00% | 2 304 | 9 | ||||||
11.5.1995 | 0 | 0 | 255.00 | +1.00% | 8 670 | 34 | ||||||
5.5.1995 | 0 | 0 | 255.00 | 0.00% | 4 590 | 18 | ||||||
9.5.1995 | 0 | 0 | 252.50 | -1.00% | 4 040 | 16 | ||||||
10.5.1995 | 0 | 0 | 251.50 | 0.00% | 8 048 | 32 | ||||||
27.4.1995 | 255.00 | -267.00% | 16 830 | 66 | 250.50 | -2.00% | 4 008 | 16 | ||||
3.5.1995 | 256.00 | +39.00% | 9 216 | 36 | 250.00 | +8.00% | 2 000 | 8 | ||||
12.4.1995 | 262.00 | +115.00% | 20 960 | 80 | 246.50 | +7.00% | 3 944 | 16 | ||||
21.10.1996 | 135.38 | 0.00% | 0 | 0 | 244.10 | 0.00% | 13 914 | 57 | ||||
7.10.1996 | 143.90 | 0.00% | 0 | 0 | 234.00 | 0.00% | 3 744 | 16 | ||||
2.5.1995 | 0 | 0 | 231.00 | -8.00% | 8 316 | 36 | ||||||
11.4.1995 | 259.00 | +77.00% | 33 670 | 130 | 230.00 | +7.00% | 2 070 | 9 | ||||
19.8.1996 | 161.73 | -4.99% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||
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 | ||||
6.8.1996 | 255.00 | 0.00% | 0 | 0 | 200.00 | -3.00% | 1 600 | 8 | ||||
23.7.1996 | 250.00 | 0.00% | 0 | 0 | 198.30 | -9.00% | 3 173 | 16 | ||||
30.3.1995 | 205.00 | +499.00% | 0 | 0 | 190.00 | -5.00% | 3 040 | 16 | ||||
6.9.1996 | 138.91 | +4.99% | 0 | 0 | 180.00 | -2.00% | 2 752 | 16 | ||||
31.3.1995 | 215.00 | +487.00% | 0 | 0 | 171.00 | -10.00% | 13 698 | 80 | ||||
3.9.1996 | 120.00 | +1.16% | 120 | 1 | 170.00 | -3.00% | 5 440 | 32 | ||||
9.9.1996 | 131.97 | -4.99% | 0 | 0 | 170.00 | -1.00% | 4 080 | 24 | ||||
11.9.1996 | 130.00 | 0.00% | 1 170 | 9 | 165.50 | -7.00% | 993 | 6 | ||||
30.9.1996 | 118.40 | +4.99% | 0 | 0 | 161.50 | +9.12% | 323 | 2 | ||||
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 | ||||
18.9.1996 | 119.00 | 0.00% | 0 | 0 | 135.00 | -7.00% | 2 700 | 20 | ||||
16.12.1996 | 50.91 | 0.00% | 0 | 0 | 50.50 | +7.44% | 1 010 | 20 | ||||
11.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +0.93% | 3 870 | 90 | ||||
6.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +7.82% | 516 | 12 | ||||
10.12.1996 | 50.91 | 0.00% | 0 | 0 | 42.00 | +1.42% | 4 260 | 100 | ||||
25.11.1996 | 51.03 | +5.00% | 1 378 | 27 | 39.00 | -9.30% | 1 326 | 34 | ||||
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 |