LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (28)
  • Nabídky (1)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
15.1.1997	75.16	+4.98%	0	0		-36.04%	0
24.2.1998					0.00	-33.91%	0	0
25.2.1998					0.00	-25.63%	0	0
24.1.1997	64.13	-4.99%	0	0		-24.28%	0
11.10.2000					136.10	-16.96%	0	0
16.3.1999					42.00	-12.50%	0	0
16.10.2000					131.10	-12.42%	0	0
30.6.2000					105.70	-12.20%	0	0
29.5.2000					100.20	-10.21%	0	0
4.4.2000					86.20	-10.11%	0	0
19.9.2000					132.90	-10.08%	0	0
6.11.2000					180.00	-10.00%	0	0
8.10.1998					0.00	-10.00%	0	0
30.6.1999					45.00	-10.00%	0	0
30.10.1996	116.09	-4.99%	1 857	16	0.00	-10.00%	0	0
17.10.1996	142.50	-5.00%	855	6		-10.00%	0	0
26.8.1996	138.68	-4.99%	0	0		-10.00%	0	0
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
8.7.1996	285.00	0.00%	0	0		-10.00%	0	0
19.6.1996	459.00	0.00%	0	0		-10.00%	0	0
2.5.1996	400.00	-4.98%	0	0	303.00	-10.00%	2 727	9
30.4.1996	421.00	-4.96%	0	0		-10.00%	0	0
29.4.1996	443.00	-4.93%	0	0		-10.00%	0	0
26.4.1996	466.00	-4.89%	0	0		-10.00%	0	0
25.4.1996	490.00	-4.85%	0	0		-10.00%	0	0
24.4.1996	515.00	-4.98%	0	0		-10.00%	0	0
23.4.1996	542.00	-4.91%	0	0		-10.00%	0	0
17.4.1996	663.00	-4.87%	0	0		-10.00%	0	0
19.4.1996	599.00	-4.92%	0	0		-10.00%	0	0
4.3.1996	340.00	0.00%	0	0	375.00	-10.00%	56 860	152
4.7.1997						-10.00%	0
30.5.1997	107.03	-4.99%	0	0		-10.00%	0
23.1.1996	359.00	-4.77%	0	0	257.00	-10.00%	4 112	16
22.1.1996	377.00	-4.79%	0	0		-10.00%	0	0
19.1.1996	396.00	-4.80%	0	0		-10.00%	0	0
18.1.1996	416.00	-4.80%	0	0		-10.00%	0	0
17.1.1996	437.00	-4.79%	0	0		-10.00%	0	0
16.1.1996	459.00	-4.96%	0	0		-10.00%	0	0
15.1.1996	483.00	-4.92%	0	0		-10.00%	0	0
12.1.1996	508.00	-4.86%	0	0		-10.00%	0	0
27.6.1995	414.00	-1.66%	62 928	152	396.00	-10.00%	6 336	16
31.3.1995	215.00	+487.00%	0	0	171.00	-10.00%	13 698	80
8.11.2000					145.90	-9.99%	2 334	16
2.10.2000					128.80	-9.99%	0	0
13.9.2000					133.30	-9.99%	0	0
7.6.2000					118.00	-9.99%	0	0
11.9.2000					153.20	-9.98%	0	0
7.11.2000					162.10	-9.94%	2 594	16
14.11.2000					143.10	-9.94%	41 921	280
5.11.1996	94.58	-4.99%	0	0		-9.94%	0
9.11.2000					131.40	-9.93%	18 922	144
24.10.1996	135.38	0.00%	0	0	0.00	-9.90%	0	0
23.5.1997	118.88	0.00%	0	0		-9.90%	0
18.2.2000					62.00	-9.88%	1 488	24
2.6.1997						-9.87%	0
23.10.1996	135.38	0.00%	0	0	0.00	-9.78%	0	0
18.3.1997	41.00	+0.63%	3 157	77	36.10	-9.75%	1 155	32
6.11.1996	89.86	-4.99%	0	0		-9.74%	0
11.2.1999					65.00	-9.72%	0	0
12.11.1996	73.21	-4.99%	0	0		-9.70%	0
13.11.1996	69.55	-4.99%	0	0		-9.67%	0
11.11.1996	77.06	-4.99%	0	0		-9.64%	0
21.11.1996	51.15	-4.99%	0	0		-9.61%	0
3.6.1997						-9.58%	0
21.11.1997						-9.52%	0
22.8.1997						-9.52%	0
8.11.1996	81.11	-4.99%	0	0		-9.52%	0
19.11.1996	56.67	-4.99%	0	0		-9.52%	0
14.11.1996	66.08	-4.98%	0	0		-9.52%	0
7.7.2000					112.10	-9.52%	0	0
15.2.2000					68.00	-9.45%	0	0
12.3.1999					48.00	-9.43%	0	0
13.3.1997	40.74	0.00%	0	0		-9.43%	0
13.2.1997	50.00	0.00%	0	0		-9.43%	0
14.8.1997						-9.42%	0
15.8.1997						-9.37%	0
10.3.1999					58.00	-9.37%	0	0
7.11.1996	85.37	-4.99%	0	0		-9.35%	0
9.4.1997	57.67	+4.98%	0	0		-9.33%	0
25.11.1996	51.03	+5.00%	1 378	27	39.00	-9.30%	1 326	34
3.5.1999					39.00	-9.30%	2 535	65
9.2.1999					78.00	-9.30%	0	0
15.11.1996	62.78	-4.99%	2 762	44		-9.21%	0
15.4.1998					0.00	-9.13%	0	0
4.9.1997					10.00	-9.09%	370	37
4.6.1997						-9.09%	0
17.3.1997	40.74	0.00%	0	0		-9.09%	0
1.6.1999					40.00	-9.09%	1 600	40
10.4.1996	700.00	-3.58%	140 000	200	633.00	-9.00%	44 538	70
23.7.1996	250.00	0.00%	0	0	198.30	-9.00%	3 173	16
18.5.1995			0	0	256.00	-9.00%	2 304	9
16.5.1995	260.00	-262.00%	6 240	24	256.00	-9.00%	6 144	24
28.6.1995	404.00	-2.41%	54 944	136	359.00	-9.00%	5 744	16
11.1.1996	534.00	-4.98%	0	0		-9.00%	0	0
4.10.2000					114.50	-8.83%	0	0
20.11.1996	53.84	-4.99%	0	0		-8.77%	0
21.10.1997						-8.77%	0
21.8.1997						-8.69%	0
20.11.1997						-8.69%	0
18.11.1996	59.65	-4.98%	0	0		-8.69%	0
28.12.1998					42.00	-8.69%	0	0
11.3.1999					53.00	-8.62%	0	0
11.3.1997	40.74	0.00%	0	0		-8.62%	0
22.11.1996	48.60	-4.98%	4 860	100		-8.51%	0
14.3.1997	40.74	0.00%	0	0		-8.33%	0
3.9.1997						-8.33%	0
20.8.1997						-8.00%	0
9.5.1996	337.00	-4.80%	8 088	24	305.00	-8.00%	15 242	50
30.6.1995	365.00	-4.94%	8 760	24	314.50	-8.00%	37 740	120
2.5.1995			0	0	231.00	-8.00%	8 316	36
22.5.2000					91.20	-7.97%	0	0
12.6.2000					104.40	-7.69%	0	0
10.2.1999					72.00	-7.69%	0	0
2.9.1997						-7.69%	0
31.7.1997						-7.51%	0
28.11.1996	53.58	0.00%	0	0		-7.45%	0
19.8.1997						-7.40%	0
6.11.1997						-7.40%	0
18.4.2000					92.10	-7.25%	0	0
7.9.1999					65.00	-7.14%	0	0
1.12.1997						-7.14%	0
1.9.1997						-7.14%	0
31.5.2000					90.20	-7.10%	0	0
14.6.2000					91.00	-7.04%	0	0
13.8.1997						-7.02%	0
18.9.1996	119.00	0.00%	0	0	135.00	-7.00%	2 700	20
11.9.1996	130.00	0.00%	1 170	9	165.50	-7.00%	993	6
4.4.1996	728.00	+4.89%	265 720	365	705.00	-7.00%	78 855	113
21.2.1996	326.00	-4.95%	13 040	40	304.50	-7.00%	2 741	9
30.5.1996	441.00	+5.00%	0	0	428.50	-7.00%	39 068	98
10.7.1995	350.00	0.00%	0	0	357.00	-7.00%	28 560	80
8.9.1995	400.00	0.00%	0	0	374.00	-7.00%	38 896	104
21.3.2000					95.20	-6.94%	0	0
2.12.1997					12.10	-6.92%	484	40
18.8.1997						-6.89%	0
20.3.1997	41.00	0.00%	0	0		-6.84%	0
21.7.1997						-6.80%	0
29.8.1997						-6.66%	0
28.11.1997						-6.66%	0
14.7.1998					0.00	-6.66%	0	0
16.1.1998					0.00	-6.66%	0	0
27.11.1997						-6.25%	0
28.8.1997						-6.25%	0
29.11.1999					75.00	-6.25%	4 200	56
11.11.1999					75.00	-6.25%	0	0
27.9.1999					75.00	-6.25%	0	0
13.6.2000					97.90	-6.22%	0	0
23.2.2000					62.00	-6.06%	0	0
12.9.1996	130.00	0.00%	0	0		-6.00%	0	0
17.9.1996	119.00	-3.64%	119	1		-6.00%	0	0
17.5.1996	345.00	+2.37%	11 040	32	363.50	-6.00%	2 908	8
20.2.1996	343.00	0.00%	0	0	320.00	-6.00%	15 699	48
22.9.1995	418.00	+0.48%	20 900	50	380.00	-6.00%	27 495	73
23.6.1995	421.00	-1.40%	25 260	60	423.00	-6.00%	16 920	40
20.6.1995	430.00	0.00%	0	0		-6.00%	0	0
7.6.1995	413.00	+4.82%	6 608	16	384.50	-6.00%	6 152	16
17.12.1996	50.91	0.00%	0	0		-5.94%	0
21.9.2000					122.00	-5.93%	0	0
14.4.1998					0.00	-5.91%	0	0
27.8.1997						-5.88%	0
26.11.1997						-5.88%	0
13.8.1998					0.00	-5.82%	0	0
7.4.2000					91.10	-5.59%	0	0
25.11.1997						-5.55%	0
26.8.1997						-5.55%	0
15.10.1996	150.00	0.00%	0	0		-5.34%	0	0
1.10.1999					71.00	-5.33%	0	0
19.12.2000					180.00	-5.26%	0	0
25.8.1997						-5.26%	0
24.11.1997						-5.26%	0
21.4.1998					0.00	-5.26%	0	0
14.10.1996	150.00	-0.72%	1 350	9		-5.23%	0	0
8.7.1998					42.00	-5.08%	1 008	24
23.6.1998					0.00	-5.00%	0	0
20.4.1998					0.00	-5.00%	0	0
13.5.1998					38.00	-5.00%	1 216	32
20.10.1997						-5.00%	0
5.6.1997						-5.00%	0
9.4.1996	726.00	-4.97%	118 338	163	700.00	-5.00%	82 872	118
21.5.1996	345.00	0.00%	0	0	380.00	-5.00%	3 420	9
28.5.1996	400.00	+4.98%	0	0	432.00	-5.00%	22 812	56
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
12.6.1995	456.00	+4.82%	7 296	16	507.50	-5.00%	26 854	61
30.3.1995	205.00	+499.00%	0	0	190.00	-5.00%	3 040	16
26.4.1995	262.00	-472.00%	26 200	100	256.50	-5.00%	2 052	8
14.4.1995	282.00	+483.00%	37 224	132	256.50	-5.00%	6 413	25
29.6.1995	384.00	-4.95%	24 960	65		-5.00%	0	0
12.7.1995	349.00	+4.80%	12 564	36		-5.00%	0	0
30.8.1995	382.00	-3.04%	18 336	48	374.00	-5.00%	2 992	8
10.11.1995	501.00	0.00%	0	0	456.00	-5.00%	7 752	17
20.10.1995	435.00	0.00%	0	0	427.50	-5.00%	6 840	16
18.10.1995	481.00	0.00%	0	0	419.00	-5.00%	33 520	80
11.10.1995	427.00	0.00%	0	0	409.50	-5.00%	45 045	110
9.6.2000					113.10	-4.95%	0	0
8.9.1998					40.00	-4.76%	2 400	60
‹‹ First 60  ‹‹ First 20    Next 200 ›