LESY KÁCOV, Hi price, RM System
The Prague Sotck Exchange and RM-System - daily results - LESY KÁCOV | ||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
22.9.1995 | 651.00 | 0.00% | 42 315 | 65 | 650.00 | +2.00% | 19 500 | 30 | ||||
27.9.1995 | 626.00 | -1.57% | 30 048 | 48 | 649.00 | +2.00% | 3 245 | 5 | ||||
6.9.1995 | 670.00 | +1.82% | 53 600 | 80 | 646.00 | +4.00% | 32 300 | 50 | ||||
26.9.1995 | 636.00 | -1.08% | 9 540 | 15 | 635.00 | +1.00% | 6 350 | 10 | ||||
31.8.1995 | 642.00 | +0.15% | 30 816 | 48 | 630.00 | +5.00% | 37 380 | 60 | ||||
25.9.1995 | 643.00 | -1.22% | 48 868 | 76 | 626.00 | -4.00% | 6 886 | 11 | ||||
15.9.1995 | 619.00 | -1.58% | 3 095 | 5 | 620.00 | -3.00% | 16 080 | 26 | ||||
28.9.1995 | 616.00 | -1.59% | 35 112 | 57 | 620.00 | -6.00% | 8 555 | 14 | ||||
29.9.1995 | 587.00 | -4.70% | 23 480 | 40 | 615.50 | +1.00% | 22 774 | 37 | ||||
18.9.1995 | 619.00 | 0.00% | 83 565 | 135 | 615.00 | -1.00% | 6 765 | 11 | ||||
12.9.1995 | 635.00 | -2.15% | 5 715 | 9 | 613.00 | +2.00% | 25 845 | 42 | ||||
13.9.1995 | 629.00 | -0.94% | 37 740 | 60 | 610.00 | -1.00% | 6 112 | 10 | ||||
10.8.1995 | 639.00 | +4.92% | 0 | 0 | 610.00 | +7.00% | 3 660 | 6 | ||||
4.8.1995 | 600.00 | +3.44% | 128 400 | 214 | 610.00 | -3.00% | 19 610 | 35 | ||||
31.7.1995 | 580.00 | -3.33% | 57 420 | 99 | 605.00 | -1.00% | 9 075 | 15 | ||||
11.9.1995 | 649.00 | 0.00% | 0 | 0 | 601.50 | -2.00% | 3 008 | 5 | ||||
7.9.1995 | 642.00 | -4.17% | 52 002 | 81 | 601.00 | -7.00% | 36 060 | 60 | ||||
30.8.1995 | 641.00 | 0.00% | 0 | 0 | 593.00 | +1.00% | 2 965 | 5 | ||||
4.9.1995 | 658.00 | 0.00% | 0 | 0 | 590.00 | -6.00% | 20 650 | 35 | ||||
29.8.1995 | 641.00 | 0.00% | 0 | 0 | 588.50 | -6.00% | 14 713 | 25 | ||||
16.8.1995 | 651.00 | 0.00% | 28 644 | 44 | 588.50 | -5.00% | 38 695 | 65 | ||||
21.8.1995 | 630.00 | 0.00% | 22 680 | 36 | 585.50 | -5.00% | 9 368 | 16 | ||||
2.8.1995 | 580.00 | -4.76% | 33 640 | 58 | 581.00 | +3.00% | 8 715 | 15 | ||||
3.8.1995 | 580.00 | 0.00% | 103 240 | 178 | 580.50 | 0.00% | 5 805 | 10 | ||||
8.8.1995 | 580.00 | -3.33% | 67 280 | 116 | 580.00 | 0.00% | 55 680 | 96 | ||||
1.8.1995 | 609.00 | +5.00% | 31 059 | 51 | 563.00 | -7.00% | 2 815 | 5 | ||||
5.10.1995 | 543.00 | -3.55% | 7 059 | 13 | 547.00 | -7.00% | 13 675 | 25 | ||||
12.10.1995 | 521.00 | 0.00% | 10 420 | 20 | 543.00 | 0.00% | 2 715 | 5 | ||||
26.10.1995 | 501.00 | 0.00% | 37 575 | 75 | 540.00 | +9.00% | 5 400 | 10 | ||||
13.10.1995 | 521.00 | 0.00% | 26 050 | 50 | 531.50 | -2.00% | 5 315 | 10 | ||||
20.7.1995 | 550.00 | -4.84% | 49 500 | 90 | 524.00 | +10.00% | 10 480 | 20 | ||||
24.7.1995 | 605.00 | +4.85% | 31 460 | 52 | 522.50 | -5.00% | 13 063 | 25 | ||||
20.10.1995 | 521.00 | 0.00% | 0 | 0 | 521.00 | -2.00% | 18 140 | 35 | ||||
16.10.1995 | 521.00 | 0.00% | 0 | 0 | 521.00 | -3.00% | 5 679 | 11 | ||||
8.11.1995 | 501.00 | 0.00% | 0 | 0 | 520.00 | +1.00% | 17 760 | 35 | ||||
9.10.1995 | 516.00 | -4.97% | 51 084 | 99 | 516.00 | -5.00% | 10 320 | 20 | ||||
31.10.1995 | 501.00 | 0.00% | 0 | 0 | 511.00 | -3.00% | 5 110 | 10 | ||||
7.11.1995 | 501.00 | 0.00% | 0 | 0 | 502.00 | +7.00% | 32 548 | 65 | ||||
2.11.1995 | 501.00 | 0.00% | 10 020 | 20 | 502.00 | 0.00% | 5 522 | 11 | ||||
1.11.1995 | 501.00 | 0.00% | 0 | 0 | 502.00 | -2.00% | 15 060 | 30 | ||||
9.11.1995 | 491.00 | -1.99% | 25 041 | 51 | 500.50 | -1.00% | 14 515 | 29 | ||||
25.10.1995 | 501.00 | 0.00% | 0 | 0 | 494.00 | -5.00% | 4 940 | 10 | ||||
10.11.1995 | 491.00 | 0.00% | 0 | 0 | 491.00 | -1.00% | 12 335 | 25 | ||||
27.6.1995 | 476.00 | +4.84% | 33 320 | 70 | 485.00 | +4.00% | 485 | 1 | ||||
14.11.1995 | 461.00 | 0.00% | 0 | 0 | 481.00 | -1.00% | 4 810 | 10 | ||||
15.11.1995 | 461.00 | 0.00% | 0 | 0 | 480.00 | 0.00% | 8 640 | 18 | ||||
3.11.1995 | 501.00 | 0.00% | 0 | 0 | 476.50 | -3.00% | 39 851 | 82 | ||||
3.7.1995 | 483.00 | +5.00% | 24 633 | 51 | 470.00 | +3.00% | 4 700 | 10 | ||||
6.11.1995 | 501.00 | 0.00% | 54 609 | 109 | 469.50 | -3.00% | 4 695 | 10 | ||||
23.6.1995 | 433.00 | +4.84% | 0 | 0 | 469.00 | +9.00% | 9 324 | 20 | ||||
17.11.1995 | 461.00 | 0.00% | 0 | 0 | 461.00 | +3.00% | 18 440 | 40 | ||||
7.7.1995 | 460.00 | +3.00% | 36 811 | 80 | ||||||||
30.6.1995 | 460.00 | 0.00% | 23 000 | 50 | 456.00 | +1.00% | 5 472 | 12 | ||||
29.6.1995 | 460.00 | -3.36% | 49 680 | 108 | 450.00 | +2.00% | 6 750 | 15 | ||||
24.11.1995 | 451.00 | 0.00% | 0 | 0 | 450.00 | -3.00% | 19 542 | 45 | ||||
11.7.1995 | 486.00 | +4.96% | 0 | 0 | 448.00 | +1.00% | 16 230 | 35 | ||||
16.11.1995 | 461.00 | 0.00% | 16 135 | 35 | 446.50 | -7.00% | 3 572 | 8 | ||||
28.6.1995 | 476.00 | 0.00% | 15 232 | 32 | 441.50 | -9.00% | 11 921 | 27 | ||||
22.11.1995 | 461.00 | 0.00% | 0 | 0 | 440.00 | +2.00% | 27 633 | 62 | ||||
21.11.1995 | 461.00 | 0.00% | 0 | 0 | 435.00 | -5.00% | 2 175 | 5 | ||||
26.6.1995 | 454.00 | +4.84% | 27 240 | 60 | 435.00 | 0.00% | 19 135 | 41 | ||||
18.7.1995 | 551.00 | +4.95% | 0 | 0 | 434.00 | 0.00% | 8 680 | 20 | ||||
17.7.1995 | 525.00 | +5.00% | 16 800 | 32 | 434.00 | +2.00% | 3 472 | 8 | ||||
22.6.1995 | 413.00 | -4.83% | 90 447 | 219 | 427.00 | +10.00% | 1 281 | 3 | ||||
14.7.1995 | 500.00 | +4.16% | 50 000 | 100 | 426.00 | -5.00% | 6 390 | 15 | ||||
20.6.1995 | 434.00 | 0.00% | 0 | 0 | 401.00 | -7.00% | 33 782 | 82 | ||||
28.11.1995 | 407.00 | 0.00% | 0 | 0 | 392.00 | -7.00% | 3 920 | 10 | ||||
21.6.1995 | 434.00 | 0.00% | 0 | 0 | 388.50 | -6.00% | 13 598 | 35 | ||||
14.6.1995 | 395.00 | +4.77% | 0 | 0 | 377.50 | +3.00% | 1 888 | 5 | ||||
7.12.1995 | 351.00 | -5.39% | 14 040 | 40 | 370.00 | +1.00% | 3 700 | 10 | ||||
13.6.1995 | 377.00 | +0.53% | 9 802 | 26 | 366.00 | -5.00% | 3 660 | 10 | ||||
5.12.1995 | 371.00 | 0.00% | 0 | 0 | 361.00 | 0.00% | 7 220 | 20 | ||||
4.12.1995 | 371.00 | 0.00% | 0 | 0 | 361.00 | -1.00% | 9 025 | 25 | ||||
11.12.1995 | 360.00 | +2.56% | 16 200 | 45 | 360.00 | -5.00% | 6 885 | 20 | ||||
13.12.1995 | 360.00 | 0.00% | 0 | 0 | 342.50 | -1.00% | 3 425 | 10 | ||||
19.12.1995 | 342.50 | -1.00% | 2 740 | 8 | ||||||||
15.12.1995 | 351.00 | 0.00% | 0 | 0 | 328.00 | -5.00% | 1 968 | 6 | ||||
20.12.1995 | 320.00 | -4.00% | 13 828 | 42 | ||||||||
17.1.1996 | 341.00 | 0.00% | 0 | 0 | 318.50 | -5.00% | 3 185 | 10 | ||||
18.1.1996 | 341.00 | 0.00% | 7 843 | 23 | 311.00 | -2.00% | 2 488 | 8 | ||||
30.1.1996 | 291.00 | 0.00% | 0 | 0 | 304.00 | 0.00% | 9 085 | 30 | ||||
29.1.1996 | 291.00 | -3.32% | 3 492 | 12 | 303.00 | -1.00% | 3 030 | 10 | ||||
1.2.1996 | 291.00 | 0.00% | 10 185 | 35 | 303.00 | +1.00% | 6 060 | 20 | ||||
31.1.1996 | 291.00 | 0.00% | 0 | 0 | 299.50 | -1.00% | 1 198 | 4 | ||||
25.1.1996 | 301.00 | -1.95% | 13 846 | 46 | 290.50 | -6.00% | 13 073 | 45 | ||||
1.6.1995 | 346.00 | +4.53% | 54 668 | 158 | 256.50 | +9.00% | 257 | 1 | ||||
8.2.1996 | 240.00 | -8.39% | 13 920 | 58 | 252.50 | -9.00% | 2 525 | 10 | ||||
13.2.1996 | 240.00 | 0.00% | 0 | 0 | 244.00 | +4.00% | 2 360 | 10 | ||||
21.2.1996 | 211.00 | 0.00% | 0 | 0 | 236.00 | +2.00% | 2 360 | 10 | ||||
31.5.1995 | 331.00 | +474.00% | 27 473 | 83 | 234.50 | +8.00% | 2 345 | 10 | ||||
16.2.1996 | 231.00 | 0.00% | 0 | 0 | 230.00 | 0.00% | 3 204 | 14 | ||||
19.2.1996 | 211.00 | -8.65% | 9 706 | 46 | 217.50 | -5.00% | 2 175 | 10 | ||||
21.3.1996 | 207.00 | +0.48% | 9 108 | 44 | 210.00 | +2.00% | 17 640 | 84 | ||||
25.3.1996 | 207.00 | 0.00% | 0 | 0 | 208.00 | -1.00% | 1 248 | 6 | ||||
26.2.1996 | 201.00 | 0.00% | 0 | 0 | 207.50 | -5.00% | 10 375 | 50 | ||||
20.3.1996 | 206.00 | 0.00% | 0 | 0 | 205.00 | +1.00% | 1 025 | 5 | ||||
1.4.1996 | 187.00 | 0.00% | 0 | 0 | 205.00 | -7.00% | 2 050 | 10 | ||||
12.4.1996 | 198.00 | 0.00% | 0 | 0 | 205.00 | +4.00% | 3 975 | 20 | ||||
5.4.1996 | 195.00 | 0.00% | 0 | 0 | 203.00 | +10.00% | 1 015 | 5 | ||||
18.3.1996 | 206.00 | +2.48% | 3 708 | 18 | 203.00 | 0.00% | 1 015 | 5 | ||||
15.3.1996 | 201.00 | 0.00% | 0 | 0 | 203.00 | +3.00% | 4 060 | 20 | ||||
29.5.1995 | 301.00 | +487.00% | 0 | 0 | 203.00 | -3.00% | 5 075 | 25 | ||||
12.3.1996 | 205.00 | 0.00% | 0 | 0 | 201.00 | 0.00% | 1 206 | 6 | ||||
5.3.1996 | 201.00 | 0.00% | 0 | 0 | 200.50 | 0.00% | 1 003 | 5 | ||||
16.4.1996 | 201.00 | 0.00% | 0 | 0 | 200.00 | +4.00% | 4 930 | 25 | ||||
24.4.1996 | 176.00 | 0.00% | 0 | 0 | 195.00 | -2.00% | 5 755 | 30 | ||||
8.3.1996 | 205.00 | 0.00% | 0 | 0 | 191.00 | -5.00% | 6 685 | 35 | ||||
6.3.1996 | 201.00 | 0.00% | 0 | 0 | 191.00 | -5.00% | 1 146 | 6 | ||||
13.3.1996 | 205.00 | 0.00% | 0 | 0 | 191.00 | -5.00% | 1 910 | 10 | ||||
11.4.1996 | 198.00 | +1.53% | 9 108 | 46 | 190.50 | 0.00% | 3 429 | 18 | ||||
9.4.1996 | 195.00 | 0.00% | 0 | 0 | 190.10 | -6.00% | 1 901 | 10 | ||||
10.4.1996 | 195.00 | 0.00% | 0 | 0 | 190.00 | 0.00% | 2 280 | 12 | ||||
15.4.1996 | 201.00 | +1.51% | 7 839 | 39 | 190.00 | -4.00% | 2 470 | 13 | ||||
17.4.1996 | 201.00 | 0.00% | 0 | 0 | 184.00 | -7.00% | 7 360 | 40 | ||||
25.4.1996 | 190.00 | +7.95% | 9 500 | 50 | 176.00 | -8.00% | 528 | 3 | ||||
18.5.1995 | 217.00 | +483.00% | 0 | 0 | 174.50 | +9.00% | 4 363 | 25 | ||||
3.5.1996 | 172.00 | 0.00% | 0 | 0 | 172.00 | -3.00% | 2 064 | 12 | ||||
29.4.1996 | 176.00 | -7.36% | 352 | 2 | 168.00 | -5.00% | 1 008 | 6 | ||||
6.5.1996 | 160.00 | -6.97% | 5 600 | 35 | 165.50 | -4.00% | 1 655 | 10 | ||||
7.5.1996 | 160.00 | 0.00% | 0 | 0 | 165.00 | 0.00% | 825 | 5 | ||||
30.4.1996 | 176.00 | 0.00% | 0 | 0 | 164.60 | -2.00% | 658 | 4 | ||||
15.5.1996 | 150.10 | 0.00% | 0 | 0 | 159.00 | -10.00% | 318 | 2 | ||||
20.5.1996 | 150.10 | 0.00% | 0 | 0 | 155.00 | 0.00% | 775 | 5 | ||||
23.5.1996 | 165.00 | +9.92% | 7 590 | 46 | 140.00 | 0.00% | 8 120 | 58 | ||||
21.5.1996 | 150.10 | 0.00% | 0 | 0 | 140.00 | -10.00% | 700 | 5 | ||||
11.5.1995 | 170.59 | +499.00% | 0 | 0 | 137.00 | +3.00% | 1 370 | 10 | ||||
15.5.1995 | 188.06 | +499.00% | 4 702 | 25 | 133.50 | -4.00% | 668 | 5 | ||||
24.5.1996 | 165.00 | 0.00% | 0 | 0 | 126.00 | -5.00% | 2 660 | 20 | ||||
27.5.1996 | 148.50 | -10.00% | 0 | 0 | 120.00 | -10.00% | 1 200 | 10 | ||||
27.6.1996 | 100.00 | 0.00% | 5 600 | 56 | 120.00 | -2.00% | 13 441 | 112 | ||||
3.7.1996 | 100.00 | 0.00% | 0 | 0 | 120.00 | +9.00% | 6 000 | 50 | ||||
9.8.1996 | 108.90 | 0.00% | 0 | 0 | 115.00 | 0.00% | 575 | 5 | ||||
8.8.1996 | 108.90 | -10.00% | 2 178 | 20 | 115.00 | -2.00% | 1 150 | 10 | ||||
25.6.1996 | 100.00 | 0.00% | 0 | 0 | 114.00 | -3.00% | 2 508 | 22 | ||||
28.6.1996 | 100.00 | 0.00% | 0 | 0 | 114.00 | -5.00% | 1 140 | 10 | ||||
31.7.1996 | 110.00 | 0.00% | 0 | 0 | 112.50 | +2.00% | 563 | 5 | ||||
26.7.1996 | 110.00 | 0.00% | 0 | 0 | 110.00 | +10.00% | 1 100 | 10 | ||||
1.7.1996 | 100.00 | 0.00% | 0 | 0 | 110.00 | -6.00% | 1 615 | 15 | ||||
13.6.1996 | 87.71 | -9.99% | 11 402 | 130 | 110.00 | 0.00% | 550 | 5 | ||||
10.6.1996 | 97.45 | -9.99% | 0 | 0 | 110.00 | +3.00% | 1 650 | 15 | ||||
5.8.1996 | 121.00 | +10.00% | 0 | 0 | 109.80 | -5.00% | 1 098 | 10 | ||||
19.6.1996 | 96.48 | 0.00% | 0 | 0 | 109.20 | +8.00% | 9 275 | 85 | ||||
28.5.1996 | 148.50 | 0.00% | 0 | 0 | 108.00 | -10.00% | 540 | 5 | ||||
18.7.1996 | 110.00 | +10.00% | 3 190 | 29 | 105.00 | +4.00% | 2 456 | 24 | ||||
13.8.1996 | 108.90 | 0.00% | 0 | 0 | 104.00 | 0.00% | 520 | 5 | ||||
5.6.1996 | 120.29 | 0.00% | 0 | 0 | 103.60 | -3.00% | 1 554 | 15 | ||||
23.7.1996 | 110.00 | 0.00% | 0 | 0 | 100.00 | -2.00% | 1 000 | 10 | ||||
14.8.1996 | 108.90 | 0.00% | 0 | 0 | 100.00 | -4.00% | 2 500 | 25 | ||||
17.7.1996 | 100.00 | 0.00% | 0 | 0 | 98.00 | 0.00% | 98 | 1 | ||||
29.5.1996 | 148.50 | 0.00% | 0 | 0 | 98.00 | -9.00% | 980 | 10 | ||||
30.5.1996 | 133.65 | -10.00% | 0 | 0 | 97.00 | -1.00% | 970 | 10 | ||||
15.8.1996 | 108.90 | 0.00% | 0 | 0 | 90.00 | -10.00% | 900 | 10 | ||||
22.8.1996 | 108.90 | 0.00% | 0 | 0 | 87.50 | -3.00% | 875 | 10 | ||||
19.8.1996 | 108.90 | 0.00% | 0 | 0 | 85.50 | -5.00% | 855 | 10 | ||||
28.4.1995 | 121.27 | +499.00% | 0 | 0 | 82.00 | 0.00% | 328 | 4 | ||||
27.4.1995 | 0 | 0 | 82.00 | -8.00% | 981 | 12 | ||||||
21.10.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | -3.15% | 1 831 | 27 | ||||
18.10.1996 | 58.00 | 0.00% | 0 | 0 | 70.00 | +6.06% | 1 050 | 15 | ||||
25.10.1996 | 58.00 | 0.00% | 0 | 0 | 62.00 | -9.94% | 2 480 | 40 | ||||
30.10.1996 | 58.00 | 0.00% | 0 | 0 | 62.00 | +1.63% | 620 | 10 | ||||
29.10.1996 | 58.00 | 0.00% | 0 | 0 | 61.00 | -1.61% | 305 | 5 | ||||
17.12.1996 | 53.00 | 0.00% | 0 | 0 | 56.00 | +9.80% | 448 | 8 | ||||
22.11.1996 | 47.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 2 585 | 47 | ||||
21.11.1996 | 47.00 | 0.00% | 235 | 5 | 55.00 | +1.85% | 1 540 | 28 | ||||
14.11.1996 | 47.00 | -9.96% | 2 115 | 45 | 55.00 | +7.84% | 165 | 3 | ||||
7.10.1996 | 63.99 | 0.00% | 0 | 0 | 53.00 | +6.00% | 424 | 8 | ||||
20.12.1996 | 58.30 | 0.00% | 0 | 0 | 51.20 | 0.00% | 410 | 8 | ||||
13.11.1996 | 52.20 | 0.00% | 0 | 0 | 51.00 | +4.08% | 51 | 1 | ||||
2.10.1996 | 63.99 | 0.00% | 0 | 0 | 51.00 | +8.51% | 255 | 5 | ||||
7.11.1996 | 58.00 | 0.00% | 0 | 0 | 49.50 | +127.06% | 1 683 | 34 | ||||
1.10.1996 | 63.99 | 0.00% | 0 | 0 | 47.00 | +9.30% | 470 | 10 | ||||
4.12.1996 | 48.00 | 0.00% | 0 | 0 | 46.00 | -4.16% | 460 | 10 | ||||
12.12.1996 | 52.27 | +9.99% | 0 | 0 | 43.50 | 0.00% | 653 | 15 | ||||
11.12.1996 | 47.52 | 0.00% | 0 | 0 | 43.50 | +1.16% | 696 | 16 | ||||
24.9.1996 | 63.99 | 0.00% | 0 | 0 | 42.00 | +7.69% | 1 134 | 27 | ||||
27.9.1996 | 63.99 | 0.00% | 0 | 0 | 41.00 | +5.05% | 280 | 7 | ||||
17.9.1996 | 79.00 | 0.00% | 0 | 0 | 27.50 | -1.00% | 28 | 1 | ||||
24.10.1996 | 58.00 | 0.00% | 870 | 15 | 0.00 | +1.69% | 0 | 0 | ||||
23.10.1996 | 58.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||
22.10.1996 | 58.00 | 0.00% | 0 | 0 | 0.00 | -0.13% | 0 | 0 | ||||
31.10.1996 | 58.00 | 0.00% | 0 | 0 | 0.00 | +4.83% | 0 | 0 |