LESNÍ SPOL.JM LESY, LESNÍ SP.JM LESY, The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SPOL.JM LESY | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.5.1996 | 156.00 | -1.26% | 15 600 | 100 | 150.00 | -3.00% | 9 000 | 60 | ||||||
14.5.1996 | 164.50 | -1.20% | 14 641 | 89 | 143.60 | -3.00% | 1 436 | 10 | ||||||
17.5.1996 | 159.00 | -0.62% | 21 783 | 137 | 150.00 | -3.00% | 2 250 | 15 | ||||||
23.7.1996 | 106.00 | -0.37% | 954 | 9 | -3.00% | 0 | 0 | |||||||
16.7.1996 | 111.19 | -4.99% | 0 | 0 | 110.00 | -3.00% | 3 649 | 31 | ||||||
14.8.1996 | 89.25 | +5.00% | 446 | 5 | 80.00 | -3.00% | 400 | 5 | ||||||
18.5.1995 | 270.00 | -73.00% | 25 920 | 96 | 214.00 | -3.00% | 4 280 | 20 | ||||||
9.5.1995 | 250.00 | +416.00% | 11 250 | 45 | 178.50 | -3.00% | 4 463 | 25 | ||||||
1.11.1996 | 55.00 | +3.77% | 2 200 | 40 | 46.00 | -2.95% | 460 | 10 | ||||||
17.4.1997 | 40.42 | 0.00% | 0 | 0 | 33.30 | -2.91% | 167 | 5 | ||||||
15.10.1997 | 37.10 | -2.85% | 1 484 | 40 | ||||||||||
26.11.1997 | 34.20 | -2.84% | 497 | 15 | ||||||||||
3.10.1997 | 35.10 | -2.77% | 702 | 20 | ||||||||||
18.10.1996 | 61.75 | -5.00% | 0 | 0 | 60.00 | -2.73% | 2 018 | 34 | ||||||
12.11.1997 | 28.00 | -2.60% | 280 | 10 | ||||||||||
7.11.1997 | 31.50 | -2.60% | 1 125 | 35 | ||||||||||
6.3.1997 | 35.00 | 0.00% | 0 | 0 | -2.49% | 0 | ||||||||
9.1.1997 | 47.30 | 0.00% | 0 | 0 | -2.48% | 0 | ||||||||
18.12.1997 | 32.10 | -2.43% | 963 | 30 | ||||||||||
2.10.1997 | 36.10 | -2.43% | 1 444 | 40 | ||||||||||
26.9.1996 | 65.73 | -4.98% | 0 | 0 | 61.00 | -2.40% | 488 | 8 | ||||||
4.9.1997 | 32.10 | 0.00% | 0 | 0 | 32.00 | -2.34% | 1 563 | 50 | ||||||
26.3.1997 | 35.00 | 0.00% | 0 | 0 | 28.00 | -2.30% | 560 | 20 | ||||||
10.1.1997 | 47.30 | 0.00% | 0 | 0 | 55.00 | -2.27% | 1 075 | 20 | ||||||
7.1.1997 | 47.30 | 0.00% | 662 | 14 | 55.20 | -2.12% | 331 | 6 | ||||||
17.10.1997 | 37.00 | -2.04% | 2 726 | 75 | ||||||||||
1.10.1996 | 66.15 | 0.00% | 0 | 0 | 67.50 | -2.04% | 2 096 | 31 | ||||||
4.9.1996 | 87.70 | -4.99% | 0 | 0 | 104.00 | -2.00% | 1 352 | 13 | ||||||
5.8.1996 | 95.67 | -4.99% | 957 | 10 | 90.00 | -2.00% | 1 524 | 18 | ||||||
21.5.1996 | 156.00 | -1.88% | 6 240 | 40 | 150.00 | -2.00% | 5 125 | 35 | ||||||
19.4.1996 | 159.00 | -1.54% | 4 770 | 30 | 152.50 | -2.00% | 2 745 | 18 | ||||||
18.4.1996 | 161.50 | -3.92% | 5 653 | 35 | 160.00 | -2.00% | 6 873 | 44 | ||||||
26.3.1996 | 186.00 | -4.14% | 26 970 | 145 | 175.00 | -2.00% | 15 705 | 93 | ||||||
29.3.1996 | 183.75 | +5.00% | 9 188 | 50 | 180.00 | -2.00% | 22 605 | 121 | ||||||
3.10.1995 | 282.00 | +1.80% | 27 072 | 96 | 260.00 | -2.00% | 11 700 | 45 | ||||||
24.11.1995 | 264.00 | -0.37% | 54 120 | 205 | 260.00 | -2.00% | 13 505 | 55 | ||||||
22.9.1995 | 292.00 | -0.68% | 42 340 | 145 | 248.00 | -2.00% | 8 680 | 35 | ||||||
22.2.1996 | 175.00 | -1.68% | 5 250 | 30 | 171.30 | -2.00% | 5 853 | 35 | ||||||
26.7.1995 | 305.00 | 0.00% | 52 460 | 172 | -2.00% | 0 | 0 | |||||||
18.7.1995 | 313.00 | -4.86% | 31 300 | 100 | -2.00% | 0 | 0 | |||||||
17.7.1995 | 329.00 | 0.00% | 21 385 | 65 | -2.00% | 0 | 0 | |||||||
14.8.1995 | 288.00 | +4.72% | 11 520 | 40 | -2.00% | 0 | 0 | |||||||
10.4.1995 | 180.00 | 0.00% | 6 120 | 34 | 161.00 | -2.00% | 2 481 | 16 | ||||||
1.12.1997 | 34.20 | -1.91% | 412 | 12 | ||||||||||
25.4.1997 | 0 | 0 | 35.30 | -1.91% | 801 | 23 | ||||||||
18.8.1997 | 29.55 | -4.98% | 0 | 0 | 29.10 | -1.68% | 1 106 | 38 | ||||||
23.12.1996 | 47.30 | 0.00% | 0 | 0 | 60.00 | -1.66% | 2 121 | 39 | ||||||
28.7.1997 | 31.14 | +4.98% | 0 | 0 | 30.60 | -1.60% | 765 | 25 | ||||||
5.12.1997 | 33.50 | -1.55% | 1 141 | 34 | ||||||||||
20.10.1997 | 37.00 | -1.51% | 1 468 | 41 | ||||||||||
28.2.1997 | 36.10 | -5.00% | 0 | 0 | 33.00 | -1.49% | 330 | 10 | ||||||
23.4.1997 | 0 | 0 | 33.30 | -1.47% | 599 | 18 | ||||||||
11.6.1997 | 27.01 | 0.00% | 0 | 0 | -1.44% | 0 | ||||||||
26.9.1997 | 32.10 | 0.00% | 0 | 0 | 34.60 | -1.42% | 761 | 22 | ||||||
25.9.1997 | 32.10 | 0.00% | 0 | 0 | 35.10 | -1.40% | 176 | 5 | ||||||
7.10.1996 | 64.00 | -4.76% | 960 | 15 | 64.00 | -1.40% | 1 711 | 27 | ||||||
9.10.1996 | 63.84 | +5.00% | 6 384 | 100 | 63.00 | -1.06% | 1 260 | 20 | ||||||
24.7.1996 | 111.30 | +5.00% | 2 226 | 20 | 100.00 | -1.00% | 5 038 | 51 | ||||||
10.4.1996 | 172.00 | 0.00% | 9 804 | 57 | -1.00% | 0 | 0 | |||||||
29.4.1996 | 159.00 | 0.00% | 1 590 | 10 | 161.60 | -1.00% | 1 616 | 10 | ||||||
6.5.1996 | 163.27 | +4.99% | 2 449 | 15 | 161.50 | -1.00% | 6 137 | 38 | ||||||
15.5.1996 | 161.50 | -1.82% | 7 106 | 44 | 142.50 | -1.00% | 713 | 5 | ||||||
13.3.1996 | 189.70 | -2.71% | 27 886 | 147 | 170.00 | -1.00% | 17 066 | 100 | ||||||
15.2.1996 | 182.31 | -4.99% | 11 850 | 65 | 163.00 | -1.00% | 7 820 | 44 | ||||||
10.8.1995 | 275.00 | +1.85% | 65 450 | 238 | -1.00% | 0 | 0 | |||||||
21.8.1995 | 304.00 | +4.82% | 0 | 0 | 300.00 | -1.00% | 10 241 | 35 | ||||||
31.8.1995 | 300.00 | 0.00% | 28 500 | 95 | -1.00% | 0 | 0 | |||||||
10.11.1995 | 281.00 | +1.44% | 75 308 | 268 | 266.00 | -1.00% | 19 840 | 74 | ||||||
3.11.1995 | 290.00 | -1.69% | 55 390 | 191 | 280.00 | -1.00% | 24 765 | 90 | ||||||
2.11.1995 | 295.00 | 0.00% | 44 250 | 150 | 282.00 | -1.00% | 5 004 | 18 | ||||||
14.11.1995 | 281.00 | 0.00% | 10 116 | 36 | 272.00 | -1.00% | 18 880 | 70 | ||||||
19.10.1995 | 291.00 | 0.00% | 9 894 | 34 | 290.00 | -1.00% | 15 650 | 55 | ||||||
11.7.1995 | 357.00 | -4.80% | 0 | 0 | -1.00% | 8 288 | 25 | |||||||
10.5.1995 | 250.00 | 0.00% | 5 000 | 20 | 176.00 | -1.00% | 1 760 | 10 | ||||||
19.4.1995 | 185.00 | 0.00% | 14 430 | 78 | 194.00 | -1.00% | 2 274 | 11 | ||||||
8.6.1995 | 328.00 | 0.00% | 65 272 | 199 | 306.00 | -1.00% | 1 530 | 5 | ||||||
14.10.1997 | -0.80% | 0 | ||||||||||||
18.3.1997 | 35.00 | 0.00% | 665 | 19 | 27.00 | -0.77% | 270 | 10 | ||||||
2.12.1997 | 34.20 | -0.55% | 1 332 | 39 | ||||||||||
23.5.1997 | 31.00 | -1.58% | 1 178 | 38 | 23.00 | -0.43% | 184 | 8 | ||||||
4.12.1997 | 34.10 | -0.29% | 341 | 10 | ||||||||||
25.11.1997 | 34.10 | -0.29% | 171 | 5 | ||||||||||
20.8.1997 | 31.00 | 0.00% | 0 | 0 | 31.10 | -0.26% | 420 | 14 | ||||||
8.12.1997 | 34.00 | -0.14% | 2 548 | 76 | ||||||||||
19.2.1997 | 42.00 | +5.00% | 840 | 20 | -0.11% | 0 | ||||||||
16.12.1997 | 34.00 | -0.09% | 1 140 | 35 | ||||||||||
1.8.1997 | 31.10 | -4.86% | 778 | 25 | -0.06% | 0 | ||||||||
25.10.1996 | 53.00 | 0.00% | 5 406 | 102 | 0.00 | -0.01% | 0 | 0 | ||||||
22.10.1996 | 55.74 | -4.99% | 0 | 0 | 60.00 | 0.00% | 2 160 | 36 | ||||||
25.11.1996 | 55.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 55.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 550 | 10 | ||||||
19.12.1996 | 47.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1996 | 44.81 | 0.00% | 0 | 0 | 52.70 | 0.00% | 422 | 8 | ||||||
5.12.1996 | 47.16 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 47.16 | 0.00% | 0 | 0 | 55.10 | 0.00% | 3 086 | 56 | ||||||
31.12.1996 | 47.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.1.1997 | 47.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 42.75 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 45.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 45.00 | 0.00% | 450 | 10 | 0.00% | 0 | ||||||||
27.1.1997 | 45.00 | +0.13% | 1 665 | 37 | 0.00% | 0 | ||||||||
24.1.1997 | 44.94 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 44.94 | -4.98% | 1 348 | 30 | 0.00% | 0 | ||||||||
22.1.1997 | 47.30 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 045 | 19 | ||||||
20.1.1997 | 47.30 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 40.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 41.90 | -4.98% | 0 | 0 | 31.50 | 0.00% | 315 | 10 | ||||||
12.2.1997 | 35.00 | 0.00% | 350 | 10 | 0.00% | 0 | ||||||||
11.2.1997 | 35.00 | 0.00% | 525 | 15 | 0.00% | 0 | ||||||||
6.2.1997 | 37.91 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 39.90 | -5.00% | 399 | 10 | 0.00% | 0 | ||||||||
4.2.1997 | 42.00 | +3.39% | 420 | 10 | 0.00% | 0 | ||||||||
19.3.1997 | 35.00 | 0.00% | 0 | 0 | 27.00 | 0.00% | 540 | 20 | ||||||
14.3.1997 | 35.00 | 0.00% | 1 085 | 31 | 26.00 | 0.00% | 416 | 16 | ||||||
11.3.1997 | 35.00 | 0.00% | 1 050 | 30 | 0.00% | 0 | ||||||||
3.3.1997 | 35.00 | -3.04% | 2 100 | 60 | 0.00% | 0 | ||||||||
6.5.1997 | 32.59 | -4.98% | 0 | 0 | 28.00 | 0.00% | 6 104 | 218 | ||||||
2.4.1997 | 35.00 | 0.00% | 2 205 | 63 | 29.50 | 0.00% | 384 | 13 | ||||||
21.4.1997 | 0 | 0 | 0.00% | 0 | ||||||||||
14.4.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 38.00 | 0.00% | 0 | 0 | 32.00 | 0.00% | 192 | 6 | ||||||
10.4.1997 | 38.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 31.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 31.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 32.00 | +3.22% | 512 | 16 | 0.00% | 0 | ||||||||
14.8.1997 | 31.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 32.10 | +0.31% | 2 183 | 68 | 32.00 | 0.00% | 800 | 25 | ||||||
25.8.1997 | 31.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 27.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 27.01 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 27.01 | 0.00% | 0 | 0 | 34.00 | 0.00% | 340 | 10 | ||||||
30.6.1997 | 28.93 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.6.1997 | 30.45 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.7.1997 | 23.25 | -4.98% | 233 | 10 | 31.00 | 0.00% | 775 | 25 | ||||||
22.12.1997 | 0.00% | 0 | ||||||||||||
31.12.1997 | 34.10 | 0.00% | 205 | 6 | ||||||||||
28.11.1997 | 35.00 | 0.00% | 1 680 | 48 | ||||||||||
18.11.1997 | 34.00 | 0.00% | 510 | 15 | ||||||||||
17.11.1997 | 34.00 | 0.00% | 918 | 27 | ||||||||||
6.11.1997 | 33.00 | 0.00% | 330 | 10 | ||||||||||
5.11.1997 | 33.00 | 0.00% | 198 | 6 | ||||||||||
10.10.1997 | 40.00 | 0.00% | 4 000 | 100 | ||||||||||
16.10.1997 | 37.10 | 0.00% | 371 | 10 | ||||||||||
12.9.1997 | 32.10 | 0.00% | 321 | 10 | 32.10 | 0.00% | 257 | 8 | ||||||
11.9.1997 | 32.10 | 0.00% | 0 | 0 | 32.10 | 0.00% | 321 | 10 | ||||||
11.10.1995 | 293.00 | 0.00% | 33 988 | 116 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 293.00 | +0.68% | 26 663 | 91 | 290.00 | 0.00% | 8 120 | 28 | ||||||
9.10.1995 | 291.00 | +0.69% | 55 290 | 190 | 290.00 | 0.00% | 18 560 | 64 | ||||||
6.10.1995 | 289.00 | 0.00% | 2 890 | 10 | 290.00 | 0.00% | 2 320 | 8 | ||||||
30.8.1995 | 300.00 | -3.22% | 9 000 | 30 | 302.50 | 0.00% | 2 128 | 7 | ||||||
29.8.1995 | 310.00 | -3.12% | 31 310 | 101 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 304.00 | +4.82% | 12 160 | 40 | 254.50 | 0.00% | 3 818 | 15 | ||||||
29.9.1995 | 291.00 | 0.00% | 34 920 | 120 | 290.00 | 0.00% | 22 910 | 79 | ||||||
28.9.1995 | 291.00 | 0.00% | 25 026 | 86 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 291.00 | 0.00% | 14 841 | 51 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 291.00 | -0.34% | 18 915 | 65 | 290.00 | 0.00% | 17 980 | 62 | ||||||
1.9.1995 | 300.00 | 0.00% | 9 000 | 30 | 0.00% | 0 | 0 | |||||||
12.9.1995 | 293.00 | +0.34% | 13 185 | 45 | 241.00 | 0.00% | 2 410 | 10 | ||||||
19.1.1996 | 227.00 | 0.00% | 4 540 | 20 | 212.50 | 0.00% | 5 313 | 25 | ||||||
23.1.1996 | 227.00 | 0.00% | 12 485 | 55 | 225.00 | 0.00% | 1 125 | 5 | ||||||
10.1.1996 | 225.00 | +3.68% | 6 975 | 31 | 0.00% | 0 | 0 | |||||||
15.1.1996 | 225.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.12.1995 | 228.00 | -5.00% | 7 524 | 33 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 240.00 | 0.00% | 24 240 | 101 | 231.50 | 0.00% | 3 704 | 16 | ||||||
14.3.1996 | 180.50 | -4.84% | 16 606 | 92 | 170.70 | 0.00% | 1 366 | 8 | ||||||
16.2.1996 | 173.20 | -4.99% | 43 300 | 250 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 226.00 | +4.62% | 2 260 | 10 | 225.00 | 0.00% | 3 310 | 15 | ||||||
20.5.1996 | 159.00 | 0.00% | 3 975 | 25 | 150.00 | 0.00% | 1 500 | 10 | ||||||
31.5.1996 | 155.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 155.00 | -0.32% | 3 875 | 25 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 182.92 | +4.99% | 0 | 0 | 181.00 | 0.00% | 4 525 | 25 | ||||||
19.6.1996 | 165.92 | +4.99% | 0 | 0 | 197.00 | 0.00% | 9 711 | 54 | ||||||
11.6.1996 | 150.50 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 510 | 10 | ||||||
10.6.1996 | 150.50 | 0.00% | 0 | 0 | 151.00 | 0.00% | 604 | 4 | ||||||
7.6.1996 | 150.50 | -0.66% | 6 773 | 45 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 151.50 | 0.00% | 0 | 0 | 151.00 | 0.00% | 1 510 | 10 | ||||||
5.6.1996 | 151.50 | -1.04% | 909 | 6 | 151.00 | 0.00% | 1 510 | 10 | ||||||
3.5.1996 | 155.50 | 0.00% | 0 | 0 | 163.00 | 0.00% | 652 | 4 | ||||||
2.5.1996 | 155.50 | -2.20% | 8 553 | 55 | 163.00 | 0.00% | 14 670 | 90 | ||||||
28.3.1996 | 175.00 | -1.18% | 15 750 | 90 | 190.00 | 0.00% | 17 100 | 90 | ||||||
25.3.1996 | 194.04 | +5.00% | 2 911 | 15 | 172.50 | 0.00% | 4 313 | 25 | ||||||
12.7.1996 | 123.20 | -4.99% | 2 218 | 18 | 103.50 | 0.00% | 1 449 | 14 | ||||||
6.8.1996 | 95.67 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1996 | 99.00 | 0.00% | 495 | 5 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 113.88 | +4.99% | 3 416 | 30 | 120.00 | 0.00% | 8 614 | 72 | ||||||
19.9.1996 | 69.35 | -5.00% | 1 040 | 15 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 73.00 | +0.15% | 730 | 10 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 72.89 | -4.99% | 1 093 | 15 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 92.31 | -4.99% | 0 | 0 | 106.00 | 0.00% | 106 | 1 | ||||||
9.9.1996 | 85.00 | -2.83% | 595 | 7 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 305.50 | 0.00% | 12 220 | 40 | ||||||||
19.5.1995 | 283.00 | +481.00% | 16 414 | 58 | 214.00 | 0.00% | 4 280 | 20 | ||||||
12.6.1995 | 327.00 | -0.30% | 76 845 | 235 | 320.00 | 0.00% | 34 833 | 111 | ||||||
5.6.1995 | 330.00 | +0.60% | 43 560 | 132 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 220.00 | 0.00% | 11 880 | 54 | 0.00% | 0 | 0 | |||||||
16.5.1995 | 261.00 | +440.00% | 11 745 | 45 | 200.50 | 0.00% | 1 003 | 5 | ||||||
1.8.1995 | 300.00 | -1.63% | 30 300 | 101 | 215.00 | 0.00% | 215 | 1 | ||||||
24.7.1995 | 305.00 | -2.55% | 7 625 | 25 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 313.00 | -4.86% | 6 260 | 20 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 329.00 | +1.85% | 29 610 | 90 | 315.00 | 0.00% | 12 403 | 40 | ||||||
|