LESY HLUBOKÁ A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - LESY HLUBOKÁ | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.5.1995 | 198.45 | +500.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
9.5.1995 | 189.00 | +500.00% | 756 | 4 | -2.00% | 0 | 0 | |||||||
18.5.1995 | 197.95 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 184.83 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
3.5.1995 | 176.03 | +499.00% | 4 225 | 24 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 167.65 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.4.1995 | 159.67 | +499.00% | 2 555 | 16 | 0.00% | 0 | 0 | |||||||
27.4.1995 | 152.07 | +499.00% | 3 041 | 20 | 201.00 | -10.00% | 4 020 | 20 | ||||||
26.4.1995 | 144.83 | +499.00% | 3 766 | 26 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 160.88 | +499.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
11.4.1995 | 153.22 | +499.00% | 4 903 | 32 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 145.93 | +499.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
4.4.1995 | 138.99 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 132.38 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.3.1995 | 126.08 | +499.00% | 3 026 | 24 | 250.00 | 0.00% | 12 500 | 50 | ||||||
17.3.1995 | 126.40 | +499.00% | 1 011 | 8 | ||||||||||
15.3.1995 | 120.39 | +499.00% | 0 | 0 | ||||||||||
19.2.1996 | 178.20 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.11.1996 | 108.90 | +10.00% | 1 525 | 14 | 0.00% | 0 | ||||||||
22.8.1996 | 196.02 | +10.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
19.8.1996 | 178.20 | +10.00% | 6 237 | 35 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 198.00 | +10.00% | 0 | 0 | 192.00 | -1.00% | 5 376 | 28 | ||||||
30.10.1995 | 291.00 | +9.81% | 2 910 | 10 | +2.00% | 0 | 0 | |||||||
29.8.1996 | 236.00 | +9.76% | 0 | 0 | 185.00 | -8.00% | 1 881 | 10 | ||||||
11.7.1996 | 203.00 | +9.72% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 215.00 | +9.68% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 212.00 | +9.56% | 23 744 | 112 | 210.00 | 0.00% | 4 200 | 20 | ||||||
18.3.1996 | 231.00 | +8.96% | 76 923 | 333 | 231.00 | 0.00% | 23 066 | 100 | ||||||
7.3.1996 | 215.00 | +8.58% | 59 340 | 276 | 192.50 | +5.00% | 10 010 | 52 | ||||||
26.10.1995 | 265.00 | +8.16% | 12 720 | 48 | 270.00 | +2.00% | 1 620 | 6 | ||||||
23.10.1995 | 245.00 | +6.52% | 980 | 4 | ||||||||||
26.2.1996 | 190.00 | +5.55% | 22 420 | 118 | -3.00% | 0 | 0 | |||||||
24.3.1997 | 89.25 | +5.00% | 1 785 | 20 | +4.61% | 0 | ||||||||
17.2.1997 | 84.00 | +5.00% | 0 | 0 | -2.00% | 0 | ||||||||
11.2.1997 | 79.80 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.8.1995 | 504.00 | +5.00% | 19 152 | 38 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 378.00 | +5.00% | 9 828 | 26 | +9.00% | 0 | 0 | |||||||
12.6.1995 | 185.22 | +5.00% | 0 | 0 | 173.00 | +5.00% | 692 | 4 | ||||||
9.6.1995 | 176.40 | +5.00% | 0 | 0 | 164.50 | -5.00% | 1 974 | 12 | ||||||
8.6.1995 | 168.00 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1995 | 194.48 | +4.99% | 0 | 0 | 173.00 | 0.00% | 1 730 | 10 | ||||||
17.8.1995 | 529.00 | +4.96% | 16 928 | 32 | +10.00% | 0 | 0 | |||||||
21.7.1995 | 360.00 | +4.95% | 12 240 | 34 | +10.00% | 0 | 0 | |||||||
17.7.1995 | 298.00 | +4.92% | 0 | 0 | +7.00% | 0 | 0 | |||||||
25.9.1995 | 341.00 | +4.92% | 59 675 | 175 | -2.00% | 0 | 0 | |||||||
22.6.1995 | 235.00 | +4.91% | 13 160 | 56 | 180.00 | -7.00% | 6 700 | 36 | ||||||
15.6.1995 | 214.00 | +4.90% | 0 | 0 | 173.00 | 0.00% | 4 152 | 24 | ||||||
14.6.1995 | 204.00 | +4.89% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 343.00 | +4.89% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.7.1995 | 236.00 | +4.88% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.4.1996 | 215.00 | +4.87% | 71 380 | 332 | 195.00 | -3.00% | 2 340 | 12 | ||||||
12.7.1995 | 259.00 | +4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 456.00 | +4.82% | 0 | 0 | +5.00% | 0 | 0 | |||||||
2.8.1995 | 435.00 | +4.81% | 13 050 | 30 | +4.00% | 0 | 0 | |||||||
15.8.1995 | 480.00 | +4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 327.00 | +4.80% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.8.1995 | 480.00 | +4.80% | 23 040 | 48 | 499.00 | +10.00% | 7 984 | 16 | ||||||
30.8.1995 | 480.00 | +4.80% | 14 400 | 30 | -5.00% | 0 | 0 | |||||||
1.8.1995 | 415.00 | +4.79% | 31 540 | 76 | 360.00 | -8.00% | 2 200 | 6 | ||||||
14.7.1995 | 284.00 | +4.79% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.7.1995 | 396.00 | +4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 396.00 | +4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1995 | 397.00 | +4.74% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 312.00 | +4.69% | 0 | 0 | 276.00 | +3.00% | 1 656 | 6 | ||||||
16.6.1995 | 224.00 | +4.67% | 0 | 0 | 173.00 | 0.00% | 2 076 | 12 | ||||||
11.7.1995 | 247.00 | +4.66% | 23 712 | 96 | 0.00% | 0 | 0 | |||||||
3.10.1995 | 292.00 | +4.65% | 0 | 0 | -10.00% | 0 | 0 | |||||||
13.7.1995 | 271.00 | +4.63% | 10 840 | 40 | 229.00 | +2.00% | 5 496 | 24 | ||||||
14.11.1996 | 110.00 | +4.46% | 330 | 3 | 0.00% | 0 | ||||||||
4.2.1997 | 80.00 | +3.89% | 1 600 | 20 | 0.00% | 0 | ||||||||
4.12.1995 | 275.00 | +3.77% | 4 400 | 16 | 262.50 | +1.00% | 8 925 | 34 | ||||||
28.4.1997 | 95.00 | +3.26% | 1 140 | 12 | +0.95% | 0 | ||||||||
31.10.1996 | 130.00 | +3.17% | 2 600 | 20 | 130.00 | +1.96% | 1 040 | 8 | ||||||
8.7.1996 | 185.00 | +2.77% | 4 255 | 23 | 172.10 | -5.00% | 1 377 | 8 | ||||||
29.1.1997 | 77.00 | +2.74% | 1 232 | 16 | 0.00% | 0 | ||||||||
27.5.1996 | 205.00 | +2.50% | 410 | 2 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 160.00 | +2.47% | 1 280 | 8 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 542.00 | +2.45% | 24 932 | 46 | 418.00 | -10.00% | 5 016 | 12 | ||||||
13.1.1997 | 92.00 | +2.22% | 552 | 6 | 100.00 | 0.00% | 600 | 6 | ||||||
3.4.1997 | 92.00 | +2.22% | 368 | 4 | +1.01% | 0 | ||||||||
12.12.1996 | 90.00 | +2.02% | 3 420 | 38 | 0.00% | 0 | ||||||||
3.7.1995 | 225.00 | +1.80% | 6 750 | 30 | 177.50 | -3.00% | 2 130 | 12 | ||||||
20.6.1996 | 205.00 | +1.48% | 4 100 | 20 | 200.20 | -7.00% | 1 602 | 8 | ||||||
19.2.1997 | 85.00 | +1.19% | 2 040 | 24 | 0.00% | 0 | ||||||||
5.5.1997 | 96.00 | +1.05% | 768 | 8 | 81.00 | -4.81% | 486 | 6 | ||||||
17.10.1996 | 150.00 | +1.01% | 1 800 | 12 | 150.00 | -4.15% | 600 | 4 | ||||||
22.2.1996 | 180.00 | +1.01% | 9 000 | 50 | 172.60 | -2.00% | 3 368 | 20 | ||||||
17.6.1996 | 202.00 | +1.00% | 1 212 | 6 | 236.00 | -9.00% | 1 427 | 6 | ||||||
28.3.1996 | 210.00 | +0.96% | 9 660 | 46 | 189.10 | -10.00% | 1 135 | 6 | ||||||
25.3.1997 | 90.00 | +0.84% | 1 800 | 20 | +2.20% | 0 | ||||||||
11.1.1996 | 278.00 | +0.72% | 17 236 | 62 | +1.00% | 0 | 0 | |||||||
29.7.1996 | 201.00 | +0.50% | 4 020 | 20 | 172.40 | +4.00% | 2 069 | 12 | ||||||
30.6.1995 | 221.00 | +0.45% | 5 304 | 24 | 183.00 | -10.00% | 1 464 | 8 | ||||||
9.8.1995 | 460.00 | +0.43% | 15 180 | 33 | 408.00 | +1.00% | 16 320 | 40 | ||||||
8.1.1996 | 276.00 | +0.36% | 7 176 | 26 | ||||||||||
14.2.1997 | 80.00 | +0.25% | 2 400 | 30 | 80.00 | 400 | 5 | |||||||
8.8.1995 | 458.00 | +0.21% | 9 160 | 20 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 457.00 | +0.21% | 28 334 | 62 | 420.00 | +5.00% | 8 400 | 20 | ||||||
7.8.1995 | 457.00 | 0.00% | 0 | 0 | 404.00 | -4.00% | 9 696 | 24 | ||||||
28.7.1995 | 378.00 | 0.00% | 9 072 | 24 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 378.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
11.8.1995 | 460.00 | 0.00% | 3 680 | 8 | +6.00% | 0 | 0 | |||||||
10.8.1995 | 460.00 | 0.00% | 43 240 | 94 | 388.00 | -5.00% | 3 104 | 8 | ||||||
29.6.1995 | 220.00 | 0.00% | 11 880 | 54 | +5.00% | 0 | 0 | |||||||
10.7.1995 | 236.00 | 0.00% | 0 | 0 | 225.00 | 0.00% | 9 450 | 42 | ||||||
23.6.1995 | 235.00 | 0.00% | 10 340 | 44 | +7.00% | 0 | 0 | |||||||
27.6.1995 | 225.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 224.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
20.6.1995 | 224.00 | 0.00% | 0 | 0 | 185.50 | -2.00% | 2 226 | 12 | ||||||
19.6.1995 | 224.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.8.1995 | 480.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
11.9.1995 | 458.00 | 0.00% | 0 | 0 | 500.00 | +7.00% | 2 000 | 4 | ||||||
8.9.1995 | 458.00 | 0.00% | 45 800 | 100 | 490.00 | +4.00% | 7 504 | 16 | ||||||
6.9.1995 | 480.00 | 0.00% | 23 040 | 48 | 470.50 | +6.00% | 11 292 | 24 | ||||||
5.9.1995 | 480.00 | 0.00% | 25 920 | 54 | +8.00% | 0 | 0 | |||||||
4.9.1995 | 480.00 | 0.00% | 10 560 | 22 | 0.00% | 0 | 0 | |||||||
1.9.1995 | 480.00 | 0.00% | 3 840 | 8 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 480.00 | 0.00% | 12 480 | 26 | -5.00% | 0 | 0 | |||||||
5.10.1995 | 281.00 | 0.00% | 0 | 0 | 298.00 | -2.00% | 1 163 | 4 | ||||||
8.3.1996 | 215.00 | 0.00% | 0 | 0 | 193.00 | -2.00% | 2 637 | 14 | ||||||
26.9.1995 | 341.00 | 0.00% | 0 | 0 | 398.00 | 0.00% | 4 776 | 12 | ||||||
15.12.1995 | 275.00 | 0.00% | 0 | 0 | 281.00 | +3.00% | 5 058 | 18 | ||||||
14.12.1995 | 275.00 | 0.00% | 5 500 | 20 | 282.00 | -4.00% | 3 808 | 14 | ||||||
13.12.1995 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 275.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 275.00 | 0.00% | 20 350 | 74 | 282.00 | 0.00% | 1 692 | 6 | ||||||
6.12.1995 | 275.00 | 0.00% | 0 | 0 | 281.50 | 0.00% | 1 689 | 6 | ||||||
5.12.1995 | 275.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
1.12.1995 | 265.00 | 0.00% | 0 | 0 | 260.00 | 0.00% | 6 240 | 24 | ||||||
30.11.1995 | 265.00 | 0.00% | 7 420 | 28 | -7.00% | 0 | 0 | |||||||
29.11.1995 | 265.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.11.1995 | 265.00 | 0.00% | 0 | 0 | 275.00 | +8.00% | 1 375 | 5 | ||||||
17.1.1996 | 278.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 4 500 | 15 | ||||||
16.1.1996 | 278.00 | 0.00% | 0 | 0 | 300.00 | -3.00% | 600 | 2 | ||||||
15.1.1996 | 278.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.1.1996 | 278.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 11 400 | 38 | ||||||
16.2.1996 | 162.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 180.00 | 0.00% | 0 | 0 | 170.00 | -1.00% | 7 429 | 44 | ||||||
13.2.1996 | 180.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.2.1996 | 200.00 | 0.00% | 0 | 0 | 161.50 | -4.00% | 3 230 | 20 | ||||||
8.2.1996 | 200.00 | 0.00% | 2 800 | 14 | 167.50 | -3.00% | 1 675 | 10 | ||||||
7.2.1996 | 200.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.2.1996 | 200.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
5.2.1996 | 200.00 | 0.00% | 2 000 | 10 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 200.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.1.1996 | 204.00 | 0.00% | 0 | 0 | 163.00 | 0.00% | 326 | 2 | ||||||
30.1.1996 | 204.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
26.1.1996 | 226.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 251.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.1.1996 | 251.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
22.1.1996 | 251.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.1.1996 | 251.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
10.1.1996 | 276.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 276.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.10.1995 | 265.00 | 0.00% | 0 | 0 | 275.00 | +2.00% | 275 | 1 | ||||||
25.10.1995 | 245.00 | 0.00% | 0 | 0 | 265.00 | +3.00% | 2 120 | 8 | ||||||
24.10.1995 | 245.00 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 230.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.10.1995 | 230.00 | 0.00% | 0 | 0 | 275.00 | +7.00% | 7 975 | 29 | ||||||
18.10.1995 | 230.00 | 0.00% | 0 | 0 | 258.00 | +7.00% | 11 352 | 44 | ||||||
17.10.1995 | 230.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
16.10.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.10.1995 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 230.00 | 0.00% | 6 900 | 30 | +8.00% | 0 | 0 | |||||||
24.11.1995 | 291.00 | 0.00% | 0 | 0 | 252.00 | -5.00% | 9 576 | 38 | ||||||
23.11.1995 | 291.00 | 0.00% | 33 465 | 115 | 0.00% | 0 | 0 | |||||||
22.11.1995 | 291.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 291.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
20.11.1995 | 291.00 | 0.00% | 53 835 | 185 | 244.00 | -1.00% | 976 | 4 | ||||||
17.11.1995 | 291.00 | 0.00% | 0 | 0 | 247.00 | -5.00% | 3 952 | 16 | ||||||
16.11.1995 | 291.00 | 0.00% | 70 131 | 241 | 0.00% | 0 | 0 | |||||||
15.11.1995 | 291.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.11.1995 | 291.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.11.1995 | 291.00 | 0.00% | 20 952 | 72 | 237.00 | -3.00% | 1 896 | 8 | ||||||
10.11.1995 | 291.00 | 0.00% | 0 | 0 | 235.00 | -6.00% | 10 780 | 44 | ||||||
9.11.1995 | 291.00 | 0.00% | 37 248 | 128 | 0.00% | 0 | 0 | |||||||
8.11.1995 | 291.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.11.1995 | 291.00 | 0.00% | 0 | 0 | 261.00 | -10.00% | 7 830 | 30 | ||||||
6.11.1995 | 291.00 | 0.00% | 40 740 | 140 | 290.00 | -10.00% | 1 160 | 4 | ||||||
3.11.1995 | 291.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
2.11.1995 | 291.00 | 0.00% | 35 502 | 122 | 300.00 | +2.00% | 2 400 | 8 | ||||||
1.11.1995 | 291.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
31.10.1995 | 291.00 | 0.00% | 0 | 0 | 270.00 | -3.00% | 16 320 | 60 | ||||||
6.6.1995 | 156.14 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 156.14 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.2.1997 | 79.80 | 0.00% | 0 | 0 | -1.23% | 0 | ||||||||
12.2.1997 | 79.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 80.00 | 0.00% | 320 | 4 | 0.00% | 0 | ||||||||
6.2.1997 | 80.00 | 0.00% | 480 | 6 | 81.00 | -10.00% | 1 296 | 16 | ||||||
5.2.1997 | 80.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.2.1997 | 84.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 90.00 | 0.00% | 0 | 0 | +4.83% | 0 | ||||||||
1.4.1997 | 90.00 | 0.00% | 0 | 0 | 62.00 | -4.61% | 496 | 8 | ||||||
28.3.1997 | 90.00 | 0.00% | 0 | 0 | 65.00 | 0.00% | 390 | 6 | ||||||
27.3.1997 | 90.00 | 0.00% | 1 620 | 18 | 0.00% | 0 | ||||||||
26.3.1997 | 90.00 | 0.00% | 0 | 0 | 65.00 | -6.47% | 520 | 8 | ||||||
21.3.1997 | 85.00 | 0.00% | 2 550 | 30 | +4.83% | 0 | ||||||||
20.3.1997 | 85.00 | 0.00% | 0 | 0 | 62.00 | -4.61% | 372 | 6 | ||||||
|