LESNÍ SP.OPOČNO, LESNÍ SPOLEČNOST OPOČNO, A.S., The Prague Stock Exchange and RM-System - daily results
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SP.OPOČNO | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.4.1997 | 98.53 | +4.99% | 0 | 0 | +22.32% | 0 | ||||||||
3.4.1997 | 93.84 | +4.98% | 0 | 0 | +19.98% | 0 | ||||||||
15.3.2000 | 1 042.40 | +13.62% | 6 254 | 6 | ||||||||||
15.2.2000 | 731.70 | +11.88% | 0 | 0 | ||||||||||
12.1.2000 | 733.70 | +10.00% | 5 331 935 | 8 449 | ||||||||||
15.12.1999 | 213.40 | +10.00% | 0 | 0 | ||||||||||
24.11.1999 | 55.00 | +10.00% | 0 | 0 | ||||||||||
23.7.1999 | 49.50 | +10.00% | 0 | 0 | ||||||||||
17.8.1999 | 236.50 | +10.00% | 0 | 0 | ||||||||||
11.8.1999 | 161.70 | +10.00% | 0 | 0 | ||||||||||
28.7.1999 | 62.70 | +10.00% | 0 | 0 | ||||||||||
13.9.1996 | 573.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.3.1996 | 550.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.3.1996 | 550.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.2.1996 | 459.00 | -10.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.12.1995 | 450.00 | 0.00% | 0 | 0 | 574.00 | +10.00% | 8 036 | 14 | ||||||
5.12.1995 | 450.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.12.1995 | 450.00 | 0.00% | 14 850 | 33 | 475.00 | +10.00% | 3 325 | 7 | ||||||
1.12.1995 | 450.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.11.1995 | 450.00 | 0.00% | 0 | 0 | 370.50 | +10.00% | 5 558 | 15 | ||||||
13.11.1995 | 450.00 | 0.00% | 1 800 | 4 | +10.00% | 0 | 0 | |||||||
25.10.1995 | 461.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.10.1995 | 535.00 | +4.90% | 0 | 0 | 477.00 | +10.00% | 1 908 | 4 | ||||||
19.9.1995 | 390.00 | 0.00% | 0 | 0 | 440.00 | +10.00% | 2 200 | 5 | ||||||
29.9.1995 | 401.00 | 0.00% | 0 | 0 | 459.00 | +10.00% | 918 | 2 | ||||||
15.8.1995 | 336.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.7.1995 | 305.00 | 0.00% | 4 575 | 15 | 448.00 | +10.00% | 3 584 | 8 | ||||||
24.7.1995 | 305.00 | +0.32% | 3 050 | 10 | +10.00% | 0 | 0 | |||||||
20.7.1995 | 290.00 | -4.29% | 1 740 | 6 | +10.00% | 0 | 0 | |||||||
19.7.1995 | 303.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
18.7.1995 | 303.00 | +4.84% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.7.1995 | 263.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.5.1995 | 291.00 | -490.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
31.8.1999 | 557.10 | +9.99% | 0 | 0 | ||||||||||
24.8.1999 | 380.70 | +9.99% | 0 | 0 | ||||||||||
20.8.1999 | 314.70 | +9.99% | 0 | 0 | ||||||||||
19.8.1999 | 286.10 | +9.99% | 0 | 0 | ||||||||||
20.12.1999 | 283.90 | +9.99% | 0 | 0 | ||||||||||
28.12.1999 | 456.90 | +9.99% | 0 | 0 | ||||||||||
22.12.1999 | 343.40 | +9.99% | 0 | 0 | ||||||||||
13.1.2000 | 807.00 | +9.99% | 4 842 | 6 | ||||||||||
30.12.1999 | 552.70 | +9.99% | 0 | 0 | ||||||||||
25.1.2000 | 874.90 | +9.99% | 0 | 0 | ||||||||||
19.1.2000 | 809.70 | +9.99% | 2 429 | 3 | ||||||||||
17.2.2000 | 815.60 | +9.99% | 4 894 | 6 | ||||||||||
10.2.2000 | 683.60 | +9.99% | 0 | 0 | ||||||||||
22.2.2000 | 903.20 | +9.99% | 0 | 0 | ||||||||||
13.3.2000 | 1 009.00 | +9.99% | 0 | 0 | ||||||||||
9.3.2000 | 1 002.30 | +9.99% | 0 | 0 | ||||||||||
29.12.1999 | 502.50 | +9.98% | 0 | 0 | ||||||||||
27.12.1999 | 415.40 | +9.98% | 0 | 0 | ||||||||||
23.12.1999 | 377.70 | +9.98% | 0 | 0 | ||||||||||
16.12.1999 | 234.70 | +9.98% | 0 | 0 | ||||||||||
27.8.1999 | 506.50 | +9.98% | 0 | 0 | ||||||||||
26.8.1999 | 460.50 | +9.98% | 0 | 0 | ||||||||||
25.8.1999 | 418.70 | +9.98% | 0 | 0 | ||||||||||
18.8.1999 | 260.10 | +9.97% | 0 | 0 | ||||||||||
23.8.1999 | 346.10 | +9.97% | 0 | 0 | ||||||||||
1.12.1999 | 82.70 | +9.97% | 0 | 0 | ||||||||||
3.8.1999 | 91.50 | +9.97% | 0 | 0 | ||||||||||
16.8.1999 | 215.00 | +9.97% | 0 | 0 | ||||||||||
17.12.1999 | 258.10 | +9.97% | 0 | 0 | ||||||||||
14.12.1999 | 194.00 | +9.97% | 0 | 0 | ||||||||||
13.12.1999 | 176.40 | +9.97% | 0 | 0 | ||||||||||
21.12.1999 | 312.20 | +9.96% | 0 | 0 | ||||||||||
13.8.1999 | 195.50 | +9.95% | 0 | 0 | ||||||||||
12.8.1999 | 177.80 | +9.95% | 0 | 0 | ||||||||||
9.8.1999 | 133.70 | +9.95% | 0 | 0 | ||||||||||
6.8.1999 | 121.60 | +9.94% | 0 | 0 | ||||||||||
5.8.1999 | 110.60 | +9.94% | 0 | 0 | ||||||||||
4.8.1999 | 100.60 | +9.94% | 0 | 0 | ||||||||||
10.8.1999 | 147.00 | +9.94% | 0 | 0 | ||||||||||
30.11.1999 | 75.20 | +9.94% | 0 | 0 | ||||||||||
9.12.1999 | 145.90 | +9.94% | 0 | 0 | ||||||||||
8.12.1999 | 132.70 | +9.94% | 0 | 0 | ||||||||||
10.12.1999 | 160.40 | +9.93% | 0 | 0 | ||||||||||
7.12.1999 | 120.70 | +9.92% | 0 | 0 | ||||||||||
25.2.1997 | 166.17 | -4.99% | 1 662 | 10 | +9.92% | 0 | ||||||||
2.12.1999 | 90.90 | +9.91% | 0 | 0 | ||||||||||
6.12.1999 | 109.80 | +9.90% | 0 | 0 | ||||||||||
3.12.1999 | 99.90 | +9.90% | 0 | 0 | ||||||||||
2.8.1999 | 83.20 | +9.90% | 250 | 3 | ||||||||||
29.7.1999 | 68.90 | +9.88% | 0 | 0 | ||||||||||
26.11.1999 | 63.40 | +9.87% | 0 | 0 | ||||||||||
30.7.1999 | 75.70 | +9.86% | 0 | 0 | ||||||||||
16.12.1997 | +9.84% | 0 | ||||||||||||
27.7.1999 | 57.00 | +9.82% | 0 | 0 | ||||||||||
10.1.2000 | 660.00 | +9.81% | 7 920 | 12 | ||||||||||
24.9.1997 | 71.55 | +4.98% | 0 | 0 | +9.81% | 0 | ||||||||
18.9.1997 | 58.88 | +4.99% | 0 | 0 | +9.73% | 0 | ||||||||
26.2.1997 | 166.17 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
17.9.1997 | 56.08 | +4.99% | 0 | 0 | +9.70% | 0 | ||||||||
19.9.1997 | 61.82 | +4.99% | 0 | 0 | +9.67% | 0 | ||||||||
21.1.2000 | 800.50 | +9.65% | 0 | 0 | ||||||||||
16.9.1997 | 53.41 | +4.99% | 0 | 0 | +9.57% | 0 | ||||||||
22.9.1997 | 64.91 | +4.99% | 0 | 0 | +9.55% | 0 | ||||||||
12.9.1997 | 48.45 | 0.00% | 0 | 0 | +9.55% | 0 | ||||||||
25.9.1997 | 75.12 | +4.98% | 0 | 0 | +9.49% | 0 | ||||||||
23.9.1997 | 68.15 | +4.99% | 0 | 0 | +9.39% | 0 | ||||||||
6.6.1997 | 65.89 | 0.00% | 0 | 0 | +9.37% | 0 | ||||||||
15.9.1997 | 50.87 | +4.99% | 0 | 0 | +9.30% | 0 | ||||||||
21.6.2000 | 470.00 | +9.30% | 8 460 | 18 | ||||||||||
1.3.2000 | 960.10 | +9.10% | 3 840 | 4 | ||||||||||
23.1.1996 | 605.00 | 0.00% | 0 | 0 | 584.50 | +9.00% | 5 845 | 10 | ||||||
12.1.1996 | 520.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
21.3.1996 | 550.00 | 0.00% | 29 150 | 53 | 654.00 | +9.00% | 9 810 | 15 | ||||||
20.3.1996 | 550.00 | 0.00% | 0 | 0 | 599.00 | +9.00% | 20 366 | 34 | ||||||
21.5.1996 | 551.00 | 0.00% | 0 | 0 | 506.00 | +9.00% | 7 590 | 15 | ||||||
22.6.1999 | 49.00 | +8.88% | 0 | 0 | ||||||||||
27.2.1997 | 174.47 | +4.99% | 0 | 0 | +8.86% | 0 | ||||||||
5.1.2000 | 601.00 | +8.73% | 0 | 0 | ||||||||||
26.6.2000 | 510.00 | +8.51% | 0 | 0 | ||||||||||
5.6.1997 | 65.89 | -4.98% | 0 | 0 | +8.47% | 0 | ||||||||
9.10.1996 | 681.00 | 0.00% | 0 | 0 | +8.14% | 0 | 0 | |||||||
5.4.2000 | 950.00 | +8.07% | 0 | 0 | ||||||||||
6.5.1996 | 544.00 | +9.89% | 91 392 | 168 | 530.00 | +8.00% | 26 852 | 51 | ||||||
22.1.1996 | 605.00 | +10.00% | 7 260 | 12 | 537.50 | +8.00% | 18 813 | 35 | ||||||
18.1.1996 | 550.00 | -3.50% | 82 500 | 150 | 548.00 | +8.00% | 5 480 | 10 | ||||||
16.1.1996 | 570.00 | 0.00% | 0 | 0 | 525.00 | +8.00% | 17 325 | 33 | ||||||
3.4.1995 | 409.00 | -488.00% | 0 | 0 | 400.00 | +8.00% | 6 000 | 15 | ||||||
11.8.1995 | 320.00 | 0.00% | 1 920 | 6 | 377.50 | +8.00% | 9 815 | 26 | ||||||
13.10.1995 | 533.00 | -4.99% | 4 797 | 9 | +8.00% | 0 | 0 | |||||||
29.11.1999 | 68.40 | +7.88% | 0 | 0 | ||||||||||
20.3.2000 | 982.10 | +7.32% | 0 | 0 | ||||||||||
9.6.1997 | 65.89 | 0.00% | 0 | 0 | +7.14% | 0 | ||||||||
9.1.1996 | 495.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.2.1996 | 565.00 | 0.00% | 0 | 0 | 559.00 | +7.00% | 8 678 | 16 | ||||||
11.12.1995 | 490.00 | 0.00% | 0 | 0 | 426.50 | +7.00% | 2 986 | 7 | ||||||
28.5.1996 | 550.00 | 0.00% | 0 | 0 | 550.60 | +7.00% | 17 741 | 33 | ||||||
17.9.1996 | 630.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
16.9.1996 | 630.00 | +9.94% | 25 200 | 40 | +7.00% | 0 | 0 | |||||||
30.7.1996 | 377.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
14.8.1995 | 336.00 | +5.00% | 2 016 | 6 | 405.00 | +7.00% | 2 430 | 6 | ||||||
5.5.1995 | 0 | 0 | 277.00 | +7.00% | 12 402 | 46 | ||||||||
26.6.1995 | 261.00 | 0.00% | 6 786 | 26 | 287.00 | +7.00% | 3 157 | 11 | ||||||
24.9.1996 | 641.00 | 0.00% | 0 | 0 | 676.00 | +6.86% | 72 332 | 107 | ||||||
18.11.1996 | 659.00 | 0.00% | 0 | 0 | +6.70% | 0 | ||||||||
15.12.1997 | +6.62% | 0 | ||||||||||||
6.4.2000 | 1 011.00 | +6.42% | 0 | 0 | ||||||||||
24.2.1997 | 174.91 | -4.99% | 0 | 0 | 196.50 | +6.07% | 1 769 | 9 | ||||||
12.9.1996 | 573.00 | +9.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
18.9.1996 | 630.00 | 0.00% | 0 | 0 | 595.10 | +6.00% | 1 190 | 2 | ||||||
14.8.1996 | 360.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.3.1996 | 550.00 | +5.76% | 46 200 | 84 | 520.00 | +6.00% | 3 640 | 7 | ||||||
18.4.1996 | 550.00 | 0.00% | 67 650 | 123 | 530.00 | +6.00% | 3 180 | 6 | ||||||
23.11.1995 | 450.00 | 0.00% | 34 650 | 77 | 425.00 | +6.00% | 2 975 | 7 | ||||||
30.11.1995 | 450.00 | 0.00% | 28 350 | 63 | 393.50 | +6.00% | 1 574 | 4 | ||||||
15.12.1995 | 495.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
10.11.1995 | 450.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.6.1995 | 274.00 | 0.00% | 4 110 | 15 | +6.00% | 0 | 0 | |||||||
28.6.2000 | 540.00 | +5.88% | 0 | 0 | ||||||||||
20.11.1996 | 659.00 | 0.00% | 0 | 0 | +5.82% | 0 | ||||||||
4.5.2000 | 1 059.90 | +5.67% | 0 | 0 | ||||||||||
17.3.1997 | 128.27 | -4.99% | 385 | 3 | 258.00 | +5.52% | 10 062 | 39 | ||||||
25.4.2000 | 1 006.10 | +5.31% | 0 | 0 | ||||||||||
6.11.1996 | 657.00 | 0.00% | 0 | 0 | +5.28% | 0 | ||||||||
15.10.1996 | 665.00 | 0.00% | 0 | 0 | 641.60 | +5.27% | 23 247 | 34 | ||||||
24.4.1998 | 0.00 | +5.26% | 0 | 0 | ||||||||||
10.11.2000 | 300.00 | +5.26% | 0 | 0 | ||||||||||
5.2.1997 | 334.00 | 0.00% | 0 | 0 | +5.08% | 0 | ||||||||
15.1.1997 | 329.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
29.8.1996 | 392.00 | -9.88% | 2 352 | 6 | +5.00% | 0 | 0 | |||||||
25.7.1996 | 377.00 | -4.79% | 1 131 | 3 | 391.00 | +5.00% | 2 346 | 6 | ||||||
22.7.1996 | 396.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
21.11.1995 | 450.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
17.4.1996 | 550.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
10.4.1996 | 544.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.3.1996 | 550.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
28.3.1996 | 550.00 | 0.00% | 7 700 | 14 | +5.00% | 0 | 0 | |||||||
19.3.1996 | 550.00 | 0.00% | 0 | 0 | 550.00 | +5.00% | 6 600 | 12 | ||||||
11.6.1996 | 518.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
4.7.1995 | 263.00 | +0.76% | 5 260 | 20 | 265.00 | +5.00% | 3 550 | 13 | ||||||
16.10.1995 | 508.00 | -4.69% | 1 016 | 2 | +5.00% | 0 | 0 | |||||||
3.10.1995 | 420.00 | +4.73% | 9 660 | 23 | 459.00 | +5.00% | 1 836 | 4 | ||||||
18.12.1996 | 324.00 | 0.00% | 0 | 0 | +4.97% | 0 | ||||||||
22.10.1996 | 657.00 | 0.00% | 0 | 0 | 0.00 | +4.95% | 0 | 0 | ||||||
17.12.1997 | +4.95% | 0 | ||||||||||||
17.12.1996 | 324.00 | 0.00% | 0 | 0 | +4.92% | 0 | ||||||||
25.11.1999 | 57.70 | +4.90% | 0 | 0 | ||||||||||
26.7.1999 | 51.90 | +4.84% | 0 | 0 | ||||||||||
11.12.1997 | +4.84% | 0 | ||||||||||||
17.4.2000 | 1 049.90 | +4.78% | 0 | 0 | ||||||||||
16.1.1997 | 329.00 | 0.00% | 0 | 0 | +4.76% | 0 | ||||||||
19.4.2000 | 1 050.00 | +4.73% | 0 | 0 | ||||||||||
11.9.1997 | 48.45 | 0.00% | 0 | 0 | +4.66% | 0 | ||||||||
12.12.1997 | +4.62% | 0 | ||||||||||||
10.4.1997 | 110.00 | 0.00% | 0 | 0 | +4.39% | 0 | ||||||||
26.9.1996 | 641.00 | 0.00% | 40 383 | 63 | +4.39% | 0 | 0 | |||||||
26.1.2000 | 913.20 | +4.37% | 11 646 | 13 | ||||||||||
14.10.1996 | 665.00 | -0.74% | 3 990 | 6 | 649.50 | +4.33% | 22 083 | 34 | ||||||
9.4.1997 | 110.00 | +1.27% | 330 | 3 | 313.00 | +4.33% | 939 | 3 | ||||||
27.4.2000 | 1 047.90 | +4.17% | 0 | 0 | ||||||||||
6.9.1996 | 474.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
18.6.1996 | 473.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
10.6.1996 | 518.00 | -5.47% | 13 468 | 26 | 530.00 | +4.00% | 5 056 | 10 | ||||||
31.5.1996 | 551.00 | 0.00% | 0 | 0 | 525.00 | +4.00% | 34 976 | 66 | ||||||
8.3.1996 | 520.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.3.1996 | 504.00 | 0.00% | 0 | 0 | 480.00 | +4.00% | 960 | 2 | ||||||
15.4.1996 | 550.00 | 0.00% | 17 050 | 31 | +4.00% | 0 | 0 | |||||||
13.2.1996 | 565.00 | 0.00% | 0 | 0 | 502.00 | +4.00% | 7 530 | 15 | ||||||
|