LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., Top volume, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SP.TEP.U T. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.4.1996 | 570.00 | -4.84% | 0 | 0 | -3.00% | 0 | 0 | |||||||
19.4.1996 | 599.00 | -4.92% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.4.1996 | 630.00 | -4.97% | 0 | 0 | -2.00% | 0 | 0 | |||||||
17.4.1996 | 663.00 | -4.87% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.4.1996 | 697.00 | -4.91% | 0 | 0 | 895.00 | 0.00% | 52 378 | 64 | ||||||
15.4.1996 | 733.00 | -4.92% | 0 | 0 | 826.00 | +9.00% | 83 493 | 102 | ||||||
12.4.1996 | 771.00 | +4.89% | 0 | 0 | 753.00 | +10.00% | 240 528 | 320 | ||||||
20.2.1996 | 343.00 | 0.00% | 0 | 0 | 320.00 | -6.00% | 15 699 | 48 | ||||||
19.2.1996 | 343.00 | 0.00% | 0 | 0 | 336.00 | -2.00% | 15 344 | 44 | ||||||
12.2.1996 | 389.00 | 0.00% | 0 | 0 | 365.00 | +1.00% | 18 333 | 52 | ||||||
9.2.1996 | 389.00 | +4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 371.00 | +4.80% | 0 | 0 | 350.00 | 0.00% | 2 450 | 7 | ||||||
7.2.1996 | 354.00 | +4.73% | 0 | 0 | 350.00 | 0.00% | 5 600 | 16 | ||||||
6.2.1996 | 338.00 | +4.96% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 310.00 | 0.00% | 0 | 0 | 324.00 | +10.00% | 10 692 | 33 | ||||||
5.3.1996 | 340.00 | 0.00% | 0 | 0 | 400.00 | +8.00% | 390 880 | 964 | ||||||
4.3.1996 | 340.00 | 0.00% | 0 | 0 | 375.00 | -10.00% | 56 860 | 152 | ||||||
29.2.1996 | 324.00 | +4.85% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.2.1996 | 309.00 | +4.74% | 0 | 0 | +18.00% | 0 | 0 | |||||||
27.2.1996 | 295.00 | 0.00% | 0 | 0 | 325.50 | 0.00% | 7 812 | 24 | ||||||
11.3.1996 | 411.00 | +4.84% | 0 | 0 | 414.50 | +6.00% | 24 870 | 60 | ||||||
21.3.1996 | 497.00 | +4.85% | 0 | 0 | 575.00 | 0.00% | 30 712 | 52 | ||||||
20.3.1996 | 474.00 | +4.86% | 0 | 0 | 602.50 | -3.00% | 162 947 | 276 | ||||||
19.3.1996 | 452.00 | +4.87% | 0 | 0 | 609.50 | +5.00% | 29 256 | 48 | ||||||
29.3.1996 | 663.00 | +4.90% | 0 | 0 | +14.00% | 0 | 0 | |||||||
28.3.1996 | 632.00 | +4.98% | 0 | 0 | 581.00 | +3.00% | 97 608 | 168 | ||||||
26.3.1996 | 574.00 | +4.93% | 0 | 0 | -1.00% | 0 | 0 | |||||||
25.3.1996 | 547.00 | +4.99% | 0 | 0 | 570.70 | -2.00% | 59 924 | 105 | ||||||
2.9.1996 | 118.62 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 112.98 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1996 | 118.92 | -4.99% | 0 | 0 | -3.00% | 0 | 0 | |||||||
28.8.1996 | 125.17 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 131.75 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 138.68 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
23.8.1996 | 145.97 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 153.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 153.65 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 131.97 | -4.99% | 0 | 0 | 170.00 | -1.00% | 4 080 | 24 | ||||||
6.9.1996 | 138.91 | +4.99% | 0 | 0 | 180.00 | -2.00% | 2 752 | 16 | ||||||
5.9.1996 | 132.30 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 126.00 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.8.1996 | 161.73 | -4.99% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||||
16.8.1996 | 170.24 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 130.00 | 0.00% | 0 | 0 | -6.00% | 0 | 0 | |||||||
14.8.1996 | 188.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.8.1996 | 198.55 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.8.1996 | 209.00 | -5.00% | 0 | 0 | 200.00 | 0.00% | 4 800 | 24 | ||||||
9.8.1996 | 220.00 | -4.76% | 0 | 0 | 200.00 | 0.00% | 3 200 | 16 | ||||||
8.8.1996 | 231.00 | -4.93% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 243.00 | -4.70% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.8.1996 | 255.00 | 0.00% | 0 | 0 | 200.00 | -3.00% | 1 600 | 8 | ||||||
5.8.1996 | 255.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.8.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 255.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
26.7.1996 | 255.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
24.7.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 250.00 | 0.00% | 0 | 0 | 198.30 | -9.00% | 3 173 | 16 | ||||||
22.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
17.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
16.7.1996 | 250.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
12.7.1996 | 246.00 | -4.65% | 0 | 0 | -5.00% | 0 | 0 | |||||||
11.7.1996 | 258.00 | -4.79% | 0 | 0 | -5.00% | 0 | 0 | |||||||
9.7.1996 | 285.00 | 0.00% | 0 | 0 | 405.00 | 0.00% | 3 645 | 9 | ||||||
8.7.1996 | 285.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
6.6.1996 | 440.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.6.1996 | 440.00 | 0.00% | 0 | 0 | 502.00 | +2.00% | 18 217 | 37 | ||||||
4.6.1996 | 440.00 | 0.00% | 0 | 0 | 481.00 | 0.00% | 7 696 | 16 | ||||||
24.5.1996 | 373.00 | +4.77% | 0 | 0 | 415.00 | +2.00% | 33 200 | 80 | ||||||
30.5.1996 | 441.00 | +5.00% | 0 | 0 | 428.50 | -7.00% | 39 068 | 98 | ||||||
29.5.1996 | 420.00 | +5.00% | 0 | 0 | 429.00 | +5.00% | 6 864 | 16 | ||||||
28.5.1996 | 400.00 | +4.98% | 0 | 0 | 432.00 | -5.00% | 22 812 | 56 | ||||||
3.7.1996 | 280.00 | -4.76% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 294.00 | -4.85% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 309.00 | -4.92% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 325.00 | -4.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 342.00 | -4.73% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 359.00 | -4.77% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 377.00 | -4.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 396.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 416.00 | -4.80% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 437.00 | -4.79% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1996 | 459.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
18.6.1996 | 459.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
17.6.1996 | 459.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
14.6.1996 | 459.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.6.1996 | 459.00 | 0.00% | 0 | 0 | 502.00 | +1.00% | 40 662 | 81 | ||||||
12.6.1996 | 459.00 | 0.00% | 0 | 0 | 496.50 | -1.00% | 11 916 | 24 | ||||||
26.3.1997 | 41.00 | 0.00% | 0 | 0 | +2.05% | 0 | ||||||||
25.3.1997 | 41.00 | 0.00% | 0 | 0 | +0.14% | 0 | ||||||||
24.3.1997 | 41.00 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
21.3.1997 | 41.00 | 0.00% | 0 | 0 | 32.50 | -4.41% | 780 | 24 | ||||||
20.3.1997 | 41.00 | 0.00% | 0 | 0 | -6.84% | 0 | ||||||||
19.3.1997 | 41.00 | 0.00% | 0 | 0 | +1.10% | 0 | ||||||||
4.4.1997 | 52.32 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 49.83 | +4.99% | 0 | 0 | +0.45% | 0 | ||||||||
2.4.1997 | 47.46 | +5.00% | 0 | 0 | +5.15% | 0 | ||||||||
1.4.1997 | 45.20 | +4.99% | 0 | 0 | 35.50 | 0.00% | 426 | 12 | ||||||
28.3.1997 | 43.05 | +5.00% | 0 | 0 | +4.31% | 0 | ||||||||
18.4.1997 | 77.24 | +4.98% | 0 | 0 | +9.12% | 0 | ||||||||
17.4.1997 | 73.57 | +4.99% | 0 | 0 | +7.34% | 0 | ||||||||
16.4.1997 | 70.07 | +4.98% | 0 | 0 | 35.00 | -1.65% | 420 | 12 | ||||||
15.4.1997 | 66.74 | +4.98% | 0 | 0 | -1.13% | 0 | ||||||||
14.4.1997 | 63.57 | +4.98% | 0 | 0 | +5.88% | 0 | ||||||||
11.4.1997 | 60.55 | +4.99% | 0 | 0 | -4.22% | 0 | ||||||||
10.4.1997 | 57.67 | 0.00% | 0 | 0 | +4.41% | 0 | ||||||||
9.4.1997 | 57.67 | +4.98% | 0 | 0 | -9.33% | 0 | ||||||||
8.4.1997 | 54.93 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 107.30 | -4.99% | 0 | 0 | +0.55% | 0 | ||||||||
27.5.1997 | 112.94 | -4.99% | 0 | 0 | +0.19% | 0 | ||||||||
26.5.1997 | 118.88 | 0.00% | 0 | 0 | -1.83% | 0 | ||||||||
23.5.1997 | 118.88 | 0.00% | 0 | 0 | -9.90% | 0 | ||||||||
22.5.1997 | 118.88 | 0.00% | 0 | 0 | -4.71% | 0 | ||||||||
21.5.1997 | 118.88 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 125.13 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 131.71 | -4.99% | 0 | 0 | -0.46% | 0 | ||||||||
16.5.1997 | 138.64 | 0.00% | 0 | 0 | +0.37% | 0 | ||||||||
15.5.1997 | 138.64 | 0.00% | 0 | 0 | +4.84% | 0 | ||||||||
14.5.1997 | 138.64 | 0.00% | 0 | 0 | -1.98% | 0 | ||||||||
13.5.1997 | 138.64 | 0.00% | 0 | 0 | -2.59% | 0 | ||||||||
5.5.1997 | 125.76 | +4.99% | 0 | 0 | 99.00 | +10.00% | 495 | 5 | ||||||
2.5.1997 | 119.78 | +4.99% | 0 | 0 | +9.75% | 0 | ||||||||
30.4.1997 | 114.08 | +4.99% | 0 | 0 | +9.33% | 0 | ||||||||
29.4.1997 | 108.65 | +4.99% | 0 | 0 | +8.69% | 0 | ||||||||
28.4.1997 | 103.48 | +4.99% | 0 | 0 | +9.52% | 0 | ||||||||
25.4.1997 | 98.56 | +4.99% | 0 | 0 | +8.62% | 0 | ||||||||
24.4.1997 | 93.87 | +5.00% | 0 | 0 | +9.43% | 0 | ||||||||
23.4.1997 | 89.40 | +4.99% | 0 | 0 | 53.00 | +8.16% | 636 | 12 | ||||||
22.4.1997 | 85.15 | +4.99% | 0 | 0 | +8.88% | 0 | ||||||||
31.1.1997 | 49.64 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 52.25 | -5.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 55.00 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.1.1997 | 57.89 | -4.98% | 0 | 0 | 53.00 | 0.00% | 3 180 | 60 | ||||||
27.1.1997 | 60.93 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 64.13 | -4.99% | 0 | 0 | -24.28% | 0 | ||||||||
23.1.1997 | 67.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 71.05 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
21.1.1997 | 74.78 | -4.99% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 78.71 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 82.85 | +4.99% | 0 | 0 | +4.47% | 0 | ||||||||
16.1.1997 | 78.91 | +4.98% | 0 | 0 | +4.68% | 0 | ||||||||
15.1.1997 | 75.16 | +4.98% | 0 | 0 | -36.04% | 0 | ||||||||
14.1.1997 | 71.59 | +4.98% | 0 | 0 | +84.90% | 0 | ||||||||
13.1.1997 | 68.19 | +4.98% | 0 | 0 | +3.08% | 0 | ||||||||
10.1.1997 | 64.95 | +4.99% | 0 | 0 | +5.00% | 0 | ||||||||
9.1.1997 | 61.86 | +4.98% | 0 | 0 | 50.00 | -1.96% | 800 | 16 | ||||||
8.1.1997 | 58.92 | +4.98% | 0 | 0 | +8.51% | 0 | ||||||||
7.1.1997 | 56.12 | +4.99% | 0 | 0 | +1.07% | 0 | ||||||||
6.1.1997 | 53.45 | +4.98% | 0 | 0 | 46.50 | -3.12% | 744 | 16 | ||||||
31.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 50.91 | 0.00% | 0 | 0 | +1.05% | 0 | ||||||||
17.12.1996 | 50.91 | 0.00% | 0 | 0 | -5.94% | 0 | ||||||||
16.12.1996 | 50.91 | 0.00% | 0 | 0 | 50.50 | +7.44% | 1 010 | 20 | ||||||
13.12.1996 | 50.91 | 0.00% | 0 | 0 | +9.30% | 0 | ||||||||
12.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +0.93% | 3 870 | 90 | ||||||
10.12.1996 | 50.91 | 0.00% | 0 | 0 | 42.00 | +1.42% | 4 260 | 100 | ||||||
9.12.1996 | 50.91 | 0.00% | 0 | 0 | -2.32% | 0 | ||||||||
6.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +7.82% | 516 | 12 | ||||||
5.12.1996 | 50.91 | 0.00% | 0 | 0 | +1.99% | 0 | ||||||||
4.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.12.1996 | 50.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.10.1996 | 150.00 | 0.00% | 0 | 0 | +9.75% | 0 | 0 | |||||||
15.10.1996 | 150.00 | 0.00% | 0 | 0 | -5.34% | 0 | 0 | |||||||
29.10.1996 | 122.19 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 128.62 | -4.99% | 0 | 0 | 0.00 | -0.52% | 0 | 0 | ||||||
24.10.1996 | 135.38 | 0.00% | 0 | 0 | 0.00 | -9.90% | 0 | 0 | ||||||
23.10.1996 | 135.38 | 0.00% | 0 | 0 | 0.00 | -9.78% | 0 | 0 | ||||||
22.10.1996 | 135.38 | 0.00% | 0 | 0 | 0.00 | -3.72% | 0 | 0 | ||||||
21.10.1996 | 135.38 | 0.00% | 0 | 0 | 244.10 | 0.00% | 13 914 | 57 | ||||||
14.11.1996 | 66.08 | -4.98% | 0 | 0 | -9.52% | 0 | ||||||||
13.11.1996 | 69.55 | -4.99% | 0 | 0 | -9.67% | 0 | ||||||||
12.11.1996 | 73.21 | -4.99% | 0 | 0 | -9.70% | 0 | ||||||||
11.11.1996 | 77.06 | -4.99% | 0 | 0 | -9.64% | 0 | ||||||||
8.11.1996 | 81.11 | -4.99% | 0 | 0 | -9.52% | 0 | ||||||||
7.11.1996 | 85.37 | -4.99% | 0 | 0 | -9.35% | 0 | ||||||||
6.11.1996 | 89.86 | -4.99% | 0 | 0 | -9.74% | 0 | ||||||||
5.11.1996 | 94.58 | -4.99% | 0 | 0 | -9.94% | 0 | ||||||||
4.11.1996 | 99.55 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 104.78 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 110.29 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.9.1996 | 113.05 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 080 | 8 | ||||||
23.9.1996 | 119.00 | 0.00% | 0 | 0 | 135.00 | 0.00% | 1 890 | 14 | ||||||
30.5.1997 | 107.03 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
18.9.1996 | 119.00 | 0.00% | 0 | 0 | 135.00 | -7.00% | 2 700 | 20 | ||||||
11.10.1996 | 151.09 | 0.00% | 0 | 0 | -2.50% | 0 | 0 | |||||||
10.10.1996 | 151.09 | +4.99% | 0 | 0 | -4.43% | 0 | 0 | |||||||
9.10.1996 | 143.90 | 0.00% | 0 | 0 | 261.60 | +1.78% | 8 371 | 32 | ||||||
8.10.1996 | 143.90 | 0.00% | 0 | 0 | 257.00 | +9.82% | 2 313 | 9 | ||||||
7.10.1996 | 143.90 | 0.00% | 0 | 0 | 234.00 | 0.00% | 3 744 | 16 | ||||||
|