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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.4.1995 | 0 | 0 | 247.00 | -11.00% | 988 | 4 | ||||||||
11.3.1997 | 85.00 | 0.00% | 4 080 | 48 | 59.10 | -10.45% | 827 | 14 | ||||||
4.3.1997 | 85.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
31.1.1997 | 77.00 | 0.00% | 0 | 0 | 90.00 | -10.00% | 1 080 | 12 | ||||||
6.2.1997 | 80.00 | 0.00% | 480 | 6 | 81.00 | -10.00% | 1 296 | 16 | ||||||
3.10.1997 | 27.00 | -10.00% | 27 | 1 | ||||||||||
28.6.1996 | 200.00 | 0.00% | 0 | 0 | 180.00 | -10.00% | 1 445 | 8 | ||||||
18.6.1996 | 202.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
28.3.1996 | 210.00 | +0.96% | 9 660 | 46 | 189.10 | -10.00% | 1 135 | 6 | ||||||
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 | |||||||
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 | ||||||
10.10.1995 | 242.00 | -4.72% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.10.1995 | 267.00 | -4.98% | 16 554 | 62 | 262.00 | -10.00% | 1 048 | 4 | ||||||
4.10.1995 | 281.00 | -3.76% | 8 430 | 30 | -10.00% | 0 | 0 | |||||||
3.10.1995 | 292.00 | +4.65% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.10.1995 | 279.00 | -4.77% | 5 580 | 20 | -10.00% | 0 | 0 | |||||||
22.9.1995 | 325.00 | -4.97% | 20 800 | 64 | -10.00% | 0 | 0 | |||||||
13.9.1995 | 415.00 | -4.81% | 4 150 | 10 | -10.00% | 0 | 0 | |||||||
24.8.1995 | 458.00 | -4.38% | 22 442 | 49 | 454.00 | -10.00% | 5 448 | 12 | ||||||
18.8.1995 | 542.00 | +2.45% | 24 932 | 46 | 418.00 | -10.00% | 5 016 | 12 | ||||||
19.4.1995 | 0 | 0 | 225.00 | -10.00% | 9 000 | 40 | ||||||||
5.4.1995 | 0 | 0 | 225.00 | -10.00% | 2 700 | 12 | ||||||||
27.4.1995 | 152.07 | +499.00% | 3 041 | 20 | 201.00 | -10.00% | 4 020 | 20 | ||||||
30.6.1995 | 221.00 | +0.45% | 5 304 | 24 | 183.00 | -10.00% | 1 464 | 8 | ||||||
31.5.1995 | 0 | 0 | -10.00% | 0 | 0 | |||||||||
25.2.1997 | 85.00 | 0.00% | 1 700 | 20 | 64.00 | -9.85% | 768 | 12 | ||||||
19.11.1996 | 110.00 | 0.00% | 0 | 0 | 101.00 | -9.82% | 404 | 4 | ||||||
29.10.1996 | 126.00 | 0.00% | 0 | 0 | 138.00 | -9.80% | 1 656 | 12 | ||||||
7.10.1996 | 180.00 | -5.26% | 3 960 | 22 | 164.00 | -9.64% | 984 | 6 | ||||||
5.3.1997 | 85.00 | 0.00% | 0 | 0 | 57.00 | -9.52% | 2 394 | 42 | ||||||
6.11.1997 | -9.52% | 0 | ||||||||||||
4.7.1997 | -9.52% | 0 | ||||||||||||
24.2.1997 | 85.00 | 0.00% | 0 | 0 | 71.00 | -9.43% | 2 130 | 30 | ||||||
12.5.1997 | 96.00 | 0.00% | 0 | 0 | 68.00 | -9.33% | 816 | 12 | ||||||
18.11.1996 | 110.00 | 0.00% | 0 | 0 | 112.00 | -9.31% | 896 | 8 | ||||||
4.8.1997 | 38.10 | -9.28% | 152 | 4 | ||||||||||
26.7.1995 | 378.00 | -4.54% | 7 560 | 20 | 363.00 | -9.00% | 4 356 | 12 | ||||||
25.1.1996 | 226.00 | -9.96% | 14 916 | 66 | 179.00 | -9.00% | 5 032 | 28 | ||||||
23.5.1996 | 200.00 | 0.00% | 19 200 | 96 | 189.00 | -9.00% | 2 292 | 12 | ||||||
17.6.1996 | 202.00 | +1.00% | 1 212 | 6 | 236.00 | -9.00% | 1 427 | 6 | ||||||
19.7.1996 | 200.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.6.1995 | 164.35 | -5.00% | 329 | 2 | 155.00 | -9.00% | 310 | 2 | ||||||
9.12.1996 | 88.21 | -9.99% | 2 470 | 28 | 99.00 | -8.90% | 792 | 8 | ||||||
23.6.1997 | 63.90 | -8.71% | 767 | 12 | ||||||||||
20.10.1997 | 21.00 | -8.69% | 21 | 1 | ||||||||||
23.9.1997 | -8.57% | 0 | ||||||||||||
8.10.1996 | 180.00 | 0.00% | 0 | 0 | 150.00 | -8.53% | 3 000 | 20 | ||||||
16.7.1997 | 46.00 | -8.20% | 368 | 8 | ||||||||||
29.8.1997 | 35.00 | -8.13% | 210 | 6 | ||||||||||
15.7.1997 | 50.00 | -8.05% | 5 312 | 106 | ||||||||||
16.10.1997 | -8.00% | 0 | ||||||||||||
17.7.1996 | 200.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
29.8.1996 | 236.00 | +9.76% | 0 | 0 | 185.00 | -8.00% | 1 881 | 10 | ||||||
27.3.1996 | 208.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
1.7.1996 | 200.00 | 0.00% | 0 | 0 | 165.50 | -8.00% | 2 648 | 16 | ||||||
1.8.1995 | 415.00 | +4.79% | 31 540 | 76 | 360.00 | -8.00% | 2 200 | 6 | ||||||
12.4.1995 | 0 | 0 | 230.00 | -8.00% | 2 300 | 10 | ||||||||
16.10.1996 | 148.50 | 0.00% | 0 | 0 | 156.50 | -7.94% | 3 130 | 20 | ||||||
30.10.1996 | 126.00 | 0.00% | 0 | 0 | 127.50 | -7.60% | 1 530 | 12 | ||||||
12.3.1997 | 85.00 | 0.00% | 1 530 | 18 | 65.00 | -7.47% | 1 750 | 32 | ||||||
7.5.1997 | 96.00 | 0.00% | 5 568 | 58 | 75.00 | -7.40% | 2 250 | 30 | ||||||
6.10.1997 | 25.00 | -7.40% | 300 | 12 | ||||||||||
1.10.1997 | 29.00 | -7.20% | 29 | 1 | ||||||||||
30.11.1995 | 265.00 | 0.00% | 7 420 | 28 | -7.00% | 0 | 0 | |||||||
3.5.1996 | 200.00 | 0.00% | 0 | 0 | 178.50 | -7.00% | 7 854 | 44 | ||||||
20.6.1996 | 205.00 | +1.48% | 4 100 | 20 | 200.20 | -7.00% | 1 602 | 8 | ||||||
22.6.1995 | 235.00 | +4.91% | 13 160 | 56 | 180.00 | -7.00% | 6 700 | 36 | ||||||
26.3.1997 | 90.00 | 0.00% | 0 | 0 | 65.00 | -6.47% | 520 | 8 | ||||||
22.4.1997 | 92.00 | 0.00% | 1 840 | 20 | -6.04% | 0 | ||||||||
16.7.1996 | 200.00 | 0.00% | 0 | 0 | 173.50 | -6.00% | 1 388 | 8 | ||||||
19.4.1996 | 205.00 | 0.00% | 0 | 0 | 192.60 | -6.00% | 770 | 4 | ||||||
10.11.1995 | 291.00 | 0.00% | 0 | 0 | 235.00 | -6.00% | 10 780 | 44 | ||||||
29.8.1995 | 458.00 | -4.58% | 2 748 | 6 | 500.00 | -6.00% | 18 610 | 41 | ||||||
3.10.1996 | 190.00 | -5.00% | 2 850 | 15 | 180.00 | -5.26% | 2 160 | 12 | ||||||
26.9.1996 | 200.00 | 0.00% | 0 | 0 | 180.50 | -5.00% | 1 444 | 8 | ||||||
25.9.1996 | 200.00 | 0.00% | 0 | 0 | 190.00 | -5.00% | 6 650 | 35 | ||||||
28.11.1996 | 108.90 | 0.00% | 0 | 0 | 104.50 | -5.00% | 1 254 | 12 | ||||||
4.12.1996 | 108.90 | 0.00% | 0 | 0 | 104.50 | -5.00% | 418 | 4 | ||||||
2.12.1996 | 108.90 | 0.00% | 0 | 0 | 104.50 | -5.00% | 1 045 | 10 | ||||||
15.11.1996 | 110.00 | 0.00% | 0 | 0 | 123.50 | -5.00% | 1 976 | 16 | ||||||
4.6.1997 | 66.50 | -5.00% | 399 | 6 | ||||||||||
22.5.1997 | 70.58 | -4.99% | 0 | 0 | 66.50 | -5.00% | 1 064 | 16 | ||||||
31.8.1995 | 480.00 | 0.00% | 12 480 | 26 | -5.00% | 0 | 0 | |||||||
30.8.1995 | 480.00 | +4.80% | 14 400 | 30 | -5.00% | 0 | 0 | |||||||
10.8.1995 | 460.00 | 0.00% | 43 240 | 94 | 388.00 | -5.00% | 3 104 | 8 | ||||||
28.9.1995 | 308.00 | -4.93% | 0 | 0 | -5.00% | 0 | 0 | |||||||
17.11.1995 | 291.00 | 0.00% | 0 | 0 | 247.00 | -5.00% | 3 952 | 16 | ||||||
24.11.1995 | 291.00 | 0.00% | 0 | 0 | 252.00 | -5.00% | 9 576 | 38 | ||||||
30.1.1996 | 204.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.1.1996 | 204.00 | -9.73% | 13 056 | 64 | -5.00% | 0 | 0 | |||||||
19.12.1995 | 268.00 | -5.00% | 1 072 | 4 | ||||||||||
7.5.1996 | 200.00 | 0.00% | 0 | 0 | 174.00 | -5.00% | 3 480 | 20 | ||||||
5.3.1996 | 198.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
27.2.1996 | 190.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.4.1996 | 205.00 | 0.00% | 0 | 0 | 190.50 | -5.00% | 2 286 | 12 | ||||||
8.7.1996 | 185.00 | +2.77% | 4 255 | 23 | 172.10 | -5.00% | 1 377 | 8 | ||||||
3.7.1996 | 200.00 | 0.00% | 0 | 0 | 180.00 | -5.00% | 3 240 | 18 | ||||||
2.9.1996 | 213.00 | -9.74% | 8 094 | 38 | 190.00 | -5.00% | 15 200 | 80 | ||||||
9.6.1995 | 176.40 | +5.00% | 0 | 0 | 164.50 | -5.00% | 1 974 | 12 | ||||||
4.5.1995 | 184.83 | +499.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
25.4.1995 | 137.94 | -500.00% | 4 966 | 36 | 247.00 | -5.00% | 4 464 | 20 | ||||||
5.5.1997 | 96.00 | +1.05% | 768 | 8 | 81.00 | -4.81% | 486 | 6 | ||||||
14.4.1997 | 92.00 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
17.12.1996 | 90.00 | 0.00% | 0 | 0 | -4.76% | 0 | ||||||||
25.7.1997 | 40.00 | -4.76% | 160 | 4 | ||||||||||
1.4.1997 | 90.00 | 0.00% | 0 | 0 | 62.00 | -4.61% | 496 | 8 | ||||||
20.3.1997 | 85.00 | 0.00% | 0 | 0 | 62.00 | -4.61% | 372 | 6 | ||||||
16.12.1996 | 90.00 | 0.00% | 0 | 0 | -4.54% | 0 | ||||||||
18.7.1997 | -4.54% | 0 | ||||||||||||
17.7.1997 | -4.34% | 0 | ||||||||||||
10.9.1997 | 33.50 | -4.28% | 268 | 8 | ||||||||||
5.9.1997 | 33.50 | -4.28% | 670 | 20 | ||||||||||
17.10.1996 | 150.00 | +1.01% | 1 800 | 12 | 150.00 | -4.15% | 600 | 4 | ||||||
12.9.1996 | 200.00 | 0.00% | 10 000 | 50 | 200.00 | -4.00% | 2 880 | 15 | ||||||
14.5.1996 | 200.00 | 0.00% | 0 | 0 | 191.10 | -4.00% | 764 | 4 | ||||||
2.5.1996 | 200.00 | 0.00% | 6 000 | 30 | 200.00 | -4.00% | 4 620 | 24 | ||||||
16.5.1996 | 200.00 | 0.00% | 44 000 | 220 | 193.10 | -4.00% | 772 | 4 | ||||||
9.2.1996 | 200.00 | 0.00% | 0 | 0 | 161.50 | -4.00% | 3 230 | 20 | ||||||
14.12.1995 | 275.00 | 0.00% | 5 500 | 20 | 282.00 | -4.00% | 3 808 | 14 | ||||||
7.9.1995 | 458.00 | -4.58% | 20 152 | 44 | 450.50 | -4.00% | 3 604 | 8 | ||||||
7.8.1995 | 457.00 | 0.00% | 0 | 0 | 404.00 | -4.00% | 9 696 | 24 | ||||||
24.4.1997 | 92.00 | 0.00% | 0 | 0 | -3.52% | 0 | ||||||||
9.1.1997 | 90.00 | 0.00% | 0 | 0 | 100.00 | -3.34% | 1 160 | 12 | ||||||
14.10.1996 | 148.50 | -10.00% | 10 692 | 72 | 155.10 | -3.12% | 620 | 4 | ||||||
28.8.1995 | 480.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
17.10.1995 | 230.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.11.1995 | 291.00 | 0.00% | 20 952 | 72 | 237.00 | -3.00% | 1 896 | 8 | ||||||
31.10.1995 | 291.00 | 0.00% | 0 | 0 | 270.00 | -3.00% | 16 320 | 60 | ||||||
8.2.1996 | 200.00 | 0.00% | 2 800 | 14 | 167.50 | -3.00% | 1 675 | 10 | ||||||
16.1.1996 | 278.00 | 0.00% | 0 | 0 | 300.00 | -3.00% | 600 | 2 | ||||||
11.4.1996 | 215.00 | +4.87% | 71 380 | 332 | 195.00 | -3.00% | 2 340 | 12 | ||||||
26.2.1996 | 190.00 | +5.55% | 22 420 | 118 | -3.00% | 0 | 0 | |||||||
14.8.1996 | 180.00 | 0.00% | 0 | 0 | 190.50 | -3.00% | 3 090 | 16 | ||||||
17.5.1995 | 188.53 | -499.00% | 3 016 | 16 | -3.00% | 0 | 0 | |||||||
3.7.1995 | 225.00 | +1.80% | 6 750 | 30 | 177.50 | -3.00% | 2 130 | 12 | ||||||
28.6.1995 | 220.00 | -2.22% | 9 240 | 42 | -3.00% | 0 | 0 | |||||||
18.4.1997 | 92.00 | 0.00% | 736 | 8 | -2.98% | 0 | ||||||||
3.11.1997 | -2.91% | 0 | ||||||||||||
10.4.1997 | 92.00 | 0.00% | 4 600 | 50 | 70.00 | -2.77% | 280 | 4 | ||||||
20.11.1997 | 18.50 | -2.63% | 111 | 6 | ||||||||||
18.11.1997 | 18.50 | -2.63% | 333 | 18 | ||||||||||
14.11.1997 | 18.50 | -2.63% | 222 | 12 | ||||||||||
12.12.1997 | 18.50 | -2.63% | 333 | 18 | ||||||||||
1.10.1996 | 200.00 | 0.00% | 0 | 0 | 190.00 | -2.56% | 4 560 | 24 | ||||||
30.9.1997 | -2.34% | 0 | ||||||||||||
17.2.1997 | 84.00 | +5.00% | 0 | 0 | -2.00% | 0 | ||||||||
20.9.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | -2.00% | 6 000 | 30 | ||||||
16.9.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | -2.00% | 9 800 | 50 | ||||||
6.9.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | -2.00% | 5 200 | 26 | ||||||
8.3.1996 | 215.00 | 0.00% | 0 | 0 | 193.00 | -2.00% | 2 637 | 14 | ||||||
19.3.1996 | 231.00 | 0.00% | 0 | 0 | 231.00 | -2.00% | 6 330 | 28 | ||||||
5.4.1996 | 205.00 | 0.00% | 0 | 0 | 201.10 | -2.00% | 1 609 | 8 | ||||||
28.5.1996 | 205.00 | 0.00% | 0 | 0 | 200.00 | -2.00% | 7 200 | 36 | ||||||
7.6.1996 | 200.00 | 0.00% | 0 | 0 | 200.10 | -2.00% | 1 601 | 8 | ||||||
30.5.1996 | 200.00 | -2.43% | 4 400 | 22 | 200.00 | -2.00% | 2 400 | 12 | ||||||
22.2.1996 | 180.00 | +1.01% | 9 000 | 50 | 172.60 | -2.00% | 3 368 | 20 | ||||||
5.10.1995 | 281.00 | 0.00% | 0 | 0 | 298.00 | -2.00% | 1 163 | 4 | ||||||
9.10.1995 | 254.00 | -4.86% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.9.1995 | 341.00 | +4.92% | 59 675 | 175 | -2.00% | 0 | 0 | |||||||
20.6.1995 | 224.00 | 0.00% | 0 | 0 | 185.50 | -2.00% | 2 226 | 12 | ||||||
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 | |||||||
7.11.1996 | 105.30 | -10.00% | 1 685 | 16 | 130.00 | -1.66% | 4 602 | 36 | ||||||
10.7.1997 | -1.47% | 0 | ||||||||||||
24.6.1997 | 63.00 | -1.40% | 1 764 | 28 | ||||||||||
13.2.1997 | 79.80 | 0.00% | 0 | 0 | -1.23% | 0 | ||||||||
3.6.1997 | 70.00 | -1.21% | 1 400 | 20 | ||||||||||
6.12.1996 | 98.01 | 0.00% | 0 | 0 | 99.50 | -1.20% | 1 739 | 16 | ||||||
19.12.1996 | 90.00 | 0.00% | 0 | 0 | -1.11% | 0 | ||||||||
7.4.1997 | 92.00 | 0.00% | 0 | 0 | 67.50 | -1.01% | 675 | 10 | ||||||
31.12.1996 | 90.00 | 0.00% | 0 | 0 | 99.00 | -1.00% | 396 | 4 | ||||||
20.10.1995 | 230.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
14.2.1996 | 180.00 | 0.00% | 0 | 0 | 170.00 | -1.00% | 7 429 | 44 | ||||||
20.11.1995 | 291.00 | 0.00% | 53 835 | 185 | 244.00 | -1.00% | 976 | 4 | ||||||
10.5.1996 | 200.00 | 0.00% | 0 | 0 | 197.20 | -1.00% | 28 908 | 159 | ||||||
22.3.1996 | 231.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
4.3.1996 | 198.00 | +10.00% | 0 | 0 | 192.00 | -1.00% | 5 376 | 28 | ||||||
2.8.1996 | 200.00 | 0.00% | 0 | 0 | 171.20 | -1.00% | 1 370 | 8 | ||||||
24.7.1996 | 200.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.8.1996 | 200.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
26.7.1996 | 200.00 | 0.00% | 0 | 0 | 165.00 | -1.00% | 1 980 | 12 | ||||||
22.10.1996 | 140.00 | 0.00% | 0 | 0 | 150.00 | -0.99% | 3 000 | 20 | ||||||
21.10.1996 | 140.00 | -6.66% | 2 520 | 18 | 0.00 | 0.00% | 0 | 0 | ||||||
20.12.1996 | 90.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.11.1996 | 117.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 560 | 12 | ||||||
5.11.1996 | 117.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 117.00 | -10.00% | 3 510 | 30 | 130.00 | 0.00% | 3 120 | 24 | ||||||
1.11.1996 | 130.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 3 900 | 30 | ||||||
27.11.1996 | 108.90 | 0.00% | 0 | 0 | 110.00 | 0.00% | 6 160 | 56 | ||||||
26.11.1996 | 108.90 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.11.1996 | 108.90 | +10.00% | 1 525 | 14 | 0.00% | 0 | ||||||||
22.11.1996 | 99.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 99.00 | -10.00% | 0 | 0 | 110.00 | 0.00% | 880 | 8 | ||||||
2.10.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 200.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 200.00 | 0.00% | 0 | 0 | 200.00 | 0.00% | 6 000 | 30 | ||||||
|