LESNÍ SPOL.H.KRÁL., LESNÍ SP. HR.KRÁL., Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - LESNÍ SPOL.H.KRÁL. | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.6.1995 | 160.00 | 0.00% | 0 | 0 | 155.00 | 0.00% | 1 240 | 8 | ||||||
23.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.6.1995 | 160.00 | 0.00% | 0 | 0 | 155.00 | -2.00% | 2 745 | 18 | ||||||
19.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 160.00 | 0.00% | 0 | 0 | 155.00 | +6.00% | 465 | 3 | ||||||
14.6.1995 | 160.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.6.1995 | 160.00 | 0.00% | 4 960 | 31 | +10.00% | 0 | 0 | |||||||
12.6.1995 | 160.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.6.1995 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.6.1995 | 160.00 | 0.00% | 1 600 | 10 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 160.00 | 0.00% | 2 560 | 16 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 160.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.6.1995 | 160.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.6.1995 | 160.00 | +2.15% | 2 400 | 15 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.5.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.4.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.4.1996 | 160.00 | 0.00% | 960 | 6 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 160.00 | +2.56% | 7 200 | 45 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 157.30 | 0.00% | 0 | 0 | 113.50 | -4.00% | 2 270 | 20 | ||||||
28.11.1995 | 157.30 | 0.00% | 0 | 0 | 118.50 | -9.00% | 948 | 8 | ||||||
27.11.1995 | 157.30 | +10.00% | 2 989 | 19 | 130.00 | +10.00% | 650 | 5 | ||||||
12.11.1996 | 157.08 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.6.1995 | 156.63 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 156.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.4.1996 | 156.00 | 0.00% | 0 | 0 | 157.00 | +1.00% | 1 256 | 8 | ||||||
22.4.1996 | 156.00 | +4.00% | 1 092 | 7 | +1.00% | 0 | 0 | |||||||
21.1.1997 | 154.39 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 154.39 | 0.00% | 0 | 0 | -4.59% | 0 | ||||||||
16.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 154.39 | 0.00% | 0 | 0 | +4.81% | 0 | ||||||||
14.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 154.39 | 0.00% | 0 | 0 | 166.00 | -9.61% | 1 660 | 10 | ||||||
23.12.1996 | 154.39 | 0.00% | 0 | 0 | -3.33% | 0 | ||||||||
20.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 154.39 | 0.00% | 0 | 0 | -4.04% | 0 | ||||||||
17.12.1996 | 154.39 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
13.12.1995 | 154.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 154.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 154.17 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 153.28 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.10.1995 | 152.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 152.90 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.10.1995 | 152.90 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.10.1995 | 152.90 | 0.00% | 0 | 0 | 162.50 | -8.00% | 1 300 | 8 | ||||||
12.10.1995 | 152.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 152.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 152.90 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 150.00 | +2.73% | 900 | 6 | +1.00% | 0 | 0 | |||||||
11.11.1996 | 149.60 | +4.99% | 0 | 0 | +33.86% | 0 | ||||||||
30.5.1995 | 149.18 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 147.26 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.9.1996 | 147.26 | -9.99% | 0 | 0 | 150.00 | 0.00% | 900 | 6 | ||||||
24.1.1997 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 146.68 | -4.99% | 0 | 0 | -9.63% | 0 | ||||||||
17.4.1996 | 146.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.4.1996 | 146.00 | 0.00% | 0 | 0 | 139.50 | -2.00% | 2 093 | 15 | ||||||
15.4.1996 | 146.00 | +0.68% | 1 752 | 12 | 142.50 | -5.00% | 3 563 | 25 | ||||||
9.10.1995 | 145.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 145.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 145.62 | -4.99% | 6 699 | 46 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 145.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.4.1996 | 145.00 | +2.83% | 6 815 | 47 | 138.50 | -2.00% | 1 108 | 8 | ||||||
18.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.58% | 0 | ||||||||
17.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.87% | 0 | ||||||||
14.2.1997 | 145.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.18% | 0 | ||||||||
12.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
11.2.1997 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 145.00 | +4.05% | 4 350 | 30 | 0.00% | 0 | ||||||||
20.2.1997 | 144.63 | +4.99% | 1 446 | 10 | 54.00 | -10.00% | 324 | 6 | ||||||
24.11.1995 | 143.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.11.1995 | 143.00 | +10.00% | 1 144 | 8 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 142.48 | +4.99% | 0 | 0 | 155.00 | -25.30% | 2 241 | 15 | ||||||
29.5.1995 | 142.08 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1996 | 141.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
9.4.1996 | 141.00 | 0.00% | 0 | 0 | 134.00 | -5.00% | 536 | 4 | ||||||
5.4.1996 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 141.00 | 0.00% | 5 358 | 38 | +4.00% | 0 | 0 | |||||||
3.4.1996 | 141.00 | 0.00% | 0 | 0 | 136.00 | +10.00% | 680 | 5 | ||||||
2.4.1996 | 141.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.4.1996 | 141.00 | +2.54% | 2 256 | 16 | +2.00% | 0 | 0 | |||||||
5.2.1997 | 139.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 139.35 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
3.2.1997 | 139.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 139.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 139.35 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 139.35 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
28.1.1997 | 139.35 | 0.00% | 0 | 0 | -9.47% | 0 | ||||||||
27.1.1997 | 139.35 | -4.99% | 0 | 0 | -5.00% | 0 | ||||||||
15.12.1995 | 138.76 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.12.1995 | 138.76 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1997 | 137.75 | -5.00% | 0 | 0 | -9.09% | 0 | ||||||||
25.10.1995 | 137.61 | 0.00% | 0 | 0 | 135.00 | 0.00% | 3 375 | 25 | ||||||
24.10.1995 | 137.61 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 137.61 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 137.61 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
19.10.1995 | 137.61 | -10.00% | 2 064 | 15 | 134.00 | -9.00% | 4 422 | 33 | ||||||
29.3.1996 | 137.50 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
28.3.1996 | 137.50 | +10.00% | 4 813 | 35 | 114.00 | -5.00% | 912 | 8 | ||||||
21.2.1997 | 137.40 | -4.99% | 0 | 0 | +2.29% | 0 | ||||||||
7.11.1996 | 135.70 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1995 | 135.32 | +499.00% | 0 | 0 | 108.00 | +8.00% | 324 | 3 | ||||||
10.1.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 135.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 135.00 | -2.70% | 1 485 | 11 | ||||||||||
25.9.1996 | 132.54 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 132.54 | 0.00% | 0 | 0 | -0.05% | 0 | 0 | |||||||
23.9.1996 | 132.54 | -9.99% | 0 | 0 | 143.10 | -7.13% | 4 304 | 30 | ||||||
24.2.1997 | 130.53 | -5.00% | 0 | 0 | 60.00 | +2.13% | 790 | 14 | ||||||
22.11.1995 | 130.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.11.1995 | 130.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
20.11.1995 | 130.00 | +6.96% | 2 730 | 21 | 117.50 | -10.00% | 1 175 | 10 | ||||||
6.11.1996 | 129.24 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
25.5.1995 | 128.88 | +499.00% | 0 | 0 | -24.00% | 0 | 0 | |||||||
23.5.1997 | 128.62 | +4.99% | 25 724 | 200 | 74.00 | -9.64% | 17 858 | 241 | ||||||
27.3.1996 | 125.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.3.1996 | 125.00 | 0.00% | 0 | 0 | 117.50 | -4.00% | 940 | 8 | ||||||
25.3.1996 | 125.00 | +1.62% | 2 375 | 19 | -1.00% | 0 | 0 | |||||||
1.3.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 125.00 | 0.00% | 2 250 | 18 | 106.00 | -9.00% | 6 360 | 60 | ||||||
28.2.1996 | 125.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
27.2.1996 | 125.00 | 0.00% | 0 | 0 | 129.00 | -5.00% | 1 032 | 8 | ||||||
26.2.1996 | 125.00 | 0.00% | 9 500 | 76 | +3.00% | 0 | 0 | |||||||
23.2.1996 | 125.00 | 0.00% | 0 | 0 | 132.50 | -3.00% | 11 660 | 88 | ||||||
22.2.1996 | 125.00 | 0.00% | 4 750 | 38 | +8.00% | 0 | 0 | |||||||
21.2.1996 | 125.00 | 0.00% | 0 | 0 | 135.00 | -6.00% | 1 516 | 12 | ||||||
20.2.1996 | 125.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 125.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
16.2.1996 | 125.00 | 0.00% | 0 | 0 | 130.00 | +7.00% | 1 040 | 8 | ||||||
15.2.1996 | 125.00 | 0.00% | 7 750 | 62 | 121.00 | -2.00% | 968 | 8 | ||||||
14.2.1996 | 125.00 | 0.00% | 0 | 0 | 123.50 | -5.00% | 2 470 | 20 | ||||||
13.2.1996 | 125.00 | 0.00% | 0 | 0 | 130.00 | -5.00% | 2 080 | 16 | ||||||
12.2.1996 | 125.00 | +0.80% | 1 000 | 8 | 137.00 | +3.00% | 822 | 6 | ||||||
25.2.1997 | 124.01 | -4.99% | 0 | 0 | +9.89% | 0 | ||||||||
9.2.1996 | 124.00 | 0.00% | 0 | 0 | 133.50 | +3.00% | 534 | 4 | ||||||
8.2.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.2.1996 | 124.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 040 | 8 | ||||||
6.2.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.2.1996 | 124.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 124.00 | +0.81% | 3 224 | 26 | 130.00 | 0.00% | 1 040 | 8 | ||||||
1.11.1995 | 124.00 | 0.00% | 0 | 0 | 136.50 | -3.00% | 546 | 4 | ||||||
31.10.1995 | 124.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
30.10.1995 | 124.00 | +0.12% | 2 852 | 23 | 129.00 | 0.00% | 1 032 | 8 | ||||||
27.10.1995 | 123.85 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
26.10.1995 | 123.85 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1997 | 123.42 | +4.99% | 3 949 | 32 | +0.72% | 0 | ||||||||
5.11.1996 | 123.09 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.3.1996 | 123.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.3.1996 | 123.00 | +0.73% | 8 979 | 73 | 113.70 | -1.00% | 910 | 8 | ||||||
31.1.1996 | 123.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 1 560 | 12 | ||||||
30.1.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 123.00 | 0.00% | 0 | 0 | 130.00 | 0.00% | 2 600 | 20 | ||||||
25.1.1996 | 123.00 | +0.81% | 2 460 | 20 | 0.00% | 0 | 0 | |||||||
10.11.1995 | 122.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.11.1995 | 122.76 | 0.00% | 0 | 0 | 140.00 | +4.00% | 2 240 | 16 | ||||||
8.11.1995 | 122.76 | 0.00% | 0 | 0 | 135.00 | -4.00% | 810 | 6 | ||||||
7.11.1995 | 122.76 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.11.1995 | 122.76 | +10.00% | 737 | 6 | 0.00% | 0 | 0 | |||||||
24.5.1995 | 122.75 | +499.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
22.5.1997 | 122.50 | -0.74% | 3 430 | 28 | 82.00 | +7.20% | 1 640 | 20 | ||||||
26.5.1997 | 122.19 | -4.99% | 24 438 | 200 | 67.00 | -9.56% | 33 500 | 500 | ||||||
20.3.1996 | 122.10 | 0.00% | 0 | 0 | 115.30 | -4.00% | 1 845 | 16 | ||||||
19.3.1996 | 122.10 | 0.00% | 0 | 0 | 121.60 | 0.00% | 1 925 | 16 | ||||||
18.3.1996 | 122.10 | +10.00% | 3 541 | 29 | 0.00% | 0 | 0 | |||||||
24.1.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.1.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.1.1996 | 122.00 | 0.00% | 2 318 | 19 | 0.00% | 0 | 0 | |||||||
17.1.1996 | 122.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.1.1996 | 122.00 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
15.1.1996 | 122.00 | +0.41% | 488 | 4 | 140.00 | 0.00% | 1 400 | 10 | ||||||
17.11.1995 | 121.53 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
16.11.1995 | 121.53 | +9.99% | 851 | 7 | -5.00% | 0 | 0 | |||||||
12.1.1996 | 121.50 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.1.1996 | 121.50 | -10.00% | 6 926 | 57 | 130.00 | 0.00% | 1 040 | 8 | ||||||
27.9.1996 | 119.29 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 119.29 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.2.1997 | 117.81 | -4.99% | 0 | 0 | 57.50 | -7.25% | 460 | 8 | ||||||
|