LESNÍ SP.OPOČNO, LESNÍ SPOLEČNOST OPOČNO, A.S., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (10)
  • Diskuze (8)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
18.1.2001					210.00	+5.00%	0	0
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
11.12.1997						+4.84%	0
26.7.1999					51.90	+4.84%	0	0
17.4.2000					1 049.90	+4.78%	0	0
22.1.2001					220.00	+4.76%	5 280	24
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
28.11.2001					132.50	+4.57%	530	4
21.3.2002					373.10	+4.50%	0	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
9.4.1997	110.00	+1.27%	330	3	313.00	+4.33%	939	3
14.10.1996	665.00	-0.74%	3 990	6	649.50	+4.33%	22 083	34
27.4.2000					1 047.90	+4.17%	0	0
24.1.2002					229.00	+4.09%	0	0
6.9.1996	474.00	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
18.6.1996	473.00	0.00%	0	0		+4.00%	0	0
8.3.1996	520.00	0.00%	0	0		+4.00%	0	0
15.4.1996	550.00	0.00%	17 050	31		+4.00%	0	0
21.12.1995						+4.00%	0	0
10.1.1996	495.00	0.00%	0	0		+4.00%	0	0
13.2.1996	565.00	0.00%	0	0	502.00	+4.00%	7 530	15
5.3.1996	504.00	0.00%	0	0	480.00	+4.00%	960	2
26.10.1995	425.00	-7.80%	1 275	3	578.00	+4.00%	13 170	24
23.8.1995	336.00	0.00%	9 408	28	380.00	+4.00%	7 980	21
13.11.1996	658.00	0.00%	0	0	651.00	+3.99%	27 993	43
11.2.2000					710.70	+3.96%	2 132	3
5.3.2002					342.10	+3.95%	0	0
29.10.1996	655.00	0.00%	0	0	0.00	+3.90%	0	0
3.10.1996	660.00	+2.32%	20 460	31	676.00	+3.90%	6 626	10
22.2.2002					340.00	+3.65%	0	0
30.9.1996	645.00	+0.62%	10 965	17	650.00	+3.62%	41 219	64
30.3.2000					1 017.60	+3.29%	0	0
28.3.2000					1 017.60	+3.29%	0	0
24.3.2000					1 017.60	+3.29%	0	0
31.3.1998					0.00	+3.23%	0	0
19.9.1996	636.00	+0.95%	23 532	37	615.00	+3.00%	6 150	10
10.7.1996	400.00	0.00%	0	0		+3.00%	0	0
1.8.1996	360.00	-4.50%	7 200	20	418.00	+3.00%	2 508	6
21.2.1996	555.00	0.00%	0	0	511.00	+3.00%	1 022	2
15.1.1996	570.00	+9.61%	8 550	15		+3.00%	0	0
7.11.1995	450.00	0.00%	0	0	465.00	+3.00%	8 370	18
23.4.1996	550.00	0.00%	0	0		+3.00%	0	0
2.5.1996	495.00	0.00%	3 465	7	489.90	+3.00%	2 939	6
10.5.1996	550.00	0.00%	0	0		+3.00%	0	0
9.5.1996	550.00	+1.10%	19 800	36	526.00	+3.00%	13 902	27
11.10.1995	561.00	+4.85%	0	0	490.00	+3.00%	2 940	6
24.8.1995	350.00	+4.16%	2 100	6		+3.00%	0	0
30.8.1995	370.00	+2.77%	7 770	21	400.50	+3.00%	3 605	9
3.8.1995	320.00	0.00%	0	0		+3.00%	0	0
14.6.1995	274.00	0.00%	0	0		+3.00%	0	0
28.1.2000					910.00	+2.90%	3 400	4
23.9.1996	641.00	+0.78%	17 307	27	632.60	+2.86%	6 326	10
23.2.2001					185.00	+2.72%	0	0
30.1.2002					272.20	+2.71%	0	0
5.2.2002					315.00	+2.60%	0	0
20.3.2002					357.00	+2.58%	0	0
12.3.1997	142.12	-5.00%	1 421	10		+2.58%	0
3.11.1997					200.00	+2.56%	800	4
15.1.2002					181.00	+2.54%	0	0
1.10.1996	645.00	0.00%	0	0		+2.53%	0	0
20.8.2001					144.40	+2.48%	866	6
2.5.2000					1 049.00	+2.34%	10 490	10
7.4.2000					1 034.00	+2.27%	0	0
28.1.2002					252.00	+2.27%	0	0
26.9.1997	78.87	+4.99%	0	0		+2.04%	0
29.3.2001					187.50	+2.01%	938	5
30.12.1998					51.00	+2.00%	0	0
3.9.1996	431.00	0.00%	0	0		+2.00%	0	0
6.8.1996	360.00	0.00%	0	0	425.00	+2.00%	1 700	4
27.6.1996	401.00	-7.17%	8 822	22		+2.00%	0	0
26.6.1996	432.00	0.00%	0	0		+2.00%	0	0
16.7.1996	398.00	0.00%	0	0		+2.00%	0	0
23.5.1996	551.00	0.00%	38 019	69	530.50	+2.00%	5 706	11
5.6.1996	550.00	0.00%	0	0	519.00	+2.00%	15 570	30
22.4.1996	550.00	0.00%	51 150	93		+2.00%	0	0
5.4.1996	544.00	0.00%	0	0	486.70	+2.00%	2 920	6
26.1.1996	550.00	0.00%	0	0	600.00	+2.00%	18 000	30
4.3.1996	504.00	+9.80%	21 672	43	480.00	+2.00%	13 860	30
14.2.1996	565.00	0.00%	0	0	513.10	+2.00%	2 052	4
26.5.1995	277.00	-481.00%	0	0		+2.00%	0	0
9.6.1995	274.00	-3.18%	1 644	6		+2.00%	0	0
27.6.1995	261.00	0.00%	0	0		+2.00%	0	0
3.7.1995	261.00	0.00%	2 610	10		+2.00%	0	0
1.8.1995	305.00	-4.68%	1 830	6		+2.00%	0	0
31.7.1995	320.00	+4.91%	3 200	10		+2.00%	0	0
13.9.1995	390.00	+1.29%	7 020	18	400.00	+2.00%	2 000	5
12.9.1995	385.00	+1.31%	5 390	14		+2.00%	0	0
7.1.1997	361.00	0.00%	0	0		+1.94%	0
8.1.1997	361.00	0.00%	0	0		+1.87%	0
22.3.2000					986.00	+1.85%	11 832	12
5.5.2000					1 077.50	+1.66%	92 906	82
20.2.2002					326.00	+1.52%	0	0
4.2.2002					307.00	+1.48%	0	0
16.2.2000					741.50	+1.33%	0	0
5.9.2001					174.00	+1.28%	0	0
14.8.2001					127.30	+1.27%	0	0
17.10.1996	664.00	-0.15%	57 104	86	658.00	+1.23%	6 580	10
16.1.2002					183.10	+1.16%	0	0
24.11.1997						+1.13%	0
25.11.1997						+1.12%	0
10.10.1996	670.00	-1.61%	17 420	26		+1.11%	0	0
30.11.2001					147.00	+1.10%	0	0
11.1.2000					667.00	+1.06%	0	0
17.1.2002					185.00	+1.03%	0	0
31.1.2002					275.00	+1.02%	0	0
9.9.1996	521.00	+9.91%	0	0		+1.00%	0	0
12.7.1996	398.00	0.00%	0	0		+1.00%	0	0
11.7.1996	398.00	-0.50%	9 154	23	391.00	+1.00%	4 692	12
17.7.1996	398.00	0.00%	0	0	400.00	+1.00%	1 200	3
9.8.1996	360.00	0.00%	0	0		+1.00%	0	0
22.2.1996	550.00	-0.90%	58 850	107		+1.00%	0	0
25.1.1996	550.00	-9.09%	13 750	25		+1.00%	0	0
18.12.1995					410.00	+1.00%	6 150	15
20.11.1995	450.00	0.00%	22 500	50	430.00	+1.00%	2 980	7
24.4.1996	550.00	0.00%	0	0	503.30	+1.00%	31 329	60
11.4.1996	550.00	+1.10%	26 400	48		+1.00%	0	0
2.4.1996	495.00	0.00%	0	0	479.40	+1.00%	2 878	6
13.6.1996	473.00	-8.68%	21 285	45		+1.00%	0	0
14.5.1996	550.00	0.00%	0	0	530.00	+1.00%	11 580	22
21.8.1995	336.00	0.00%	0	0		+1.00%	0	0
14.3.2002					350.00	+0.98%	0	0
27.12.1996	391.00	0.00%	0	0		+0.96%	0
8.6.2001					140.00	+0.79%	0	0
31.8.2001					156.10	+0.77%	0	0
7.11.1996	656.00	-0.15%	7 872	12		+0.71%	0
18.1.2000					736.10	+0.67%	2 208	3
18.10.1996	664.00	0.00%	0	0	648.10	+0.66%	27 819	42
28.3.1997	85.13	-4.99%	1 617	19	250.00	+0.62%	4 810	20
21.2.2002					328.00	+0.61%	0	0
8.3.2000					911.20	+0.56%	1 822	2
19.2.1997	204.00	-4.67%	0	0		+0.55%	0
4.1.2002					146.30	+0.54%	0	0
15.8.2001					128.00	+0.54%	0	0
21.2.2000					821.10	+0.48%	3 284	4
26.3.2002					375.00	+0.45%	0	0
6.3.2000					905.10	+0.34%	3 620	4
4.3.2002					329.10	+0.33%	0	0
28.11.1997						+0.29%	0
27.11.1997						+0.29%	0
4.11.1996	657.00	0.00%	28 251	43		+0.22%	0
6.1.1999					51.10	+0.19%	0	0
10.4.2000					1 036.00	+0.19%	0	0
23.5.2000					643.50	+0.18%	0	0
18.2.2000					817.10	+0.18%	0	0
14.4.2000					1 002.00	+0.15%	12 023	12
29.1.1997	331.00	0.00%	0	0		+0.15%	0
3.5.2001					151.20	+0.13%	0	0
3.9.2001					156.30	+0.12%	0	0
23.2.2000					904.30	+0.12%	0	0
7.3.2000					906.10	+0.11%	8 155	9
15.5.2000					926.00	+0.10%	5 556	6
24.2.2000					905.20	+0.09%	5 431	6
16.11.2001					115.30	+0.08%	0	0
18.12.2001					126.30	+0.07%	0	0
16.8.2001					128.10	+0.07%	0	0
27.7.2001					125.30	+0.07%	0	0
20.7.2001					125.30	+0.07%	0	0
21.3.2001					167.10	+0.05%	0	0
7.2.2001					180.10	+0.05%	0	0
22.3.2002					373.30	+0.05%	0	0
26.2.2001					185.10	+0.05%	0	0
24.5.2000					643.70	+0.03%	0	0
13.4.2000					1 000.40	+0.02%	2 001	2
13.3.2002					346.60	+0.02%	0	0
12.11.1996	658.00	0.00%	0	0	626.00	+0.02%	12 520	20
25.10.1996	655.00	0.00%	0	0	625.60	+0.01%	1 251	2
12.4.2000					1 000.10	+0.01%	40 012	40
25.2.2000					905.30	+0.01%	0	0
2.3.2000					960.10	0.00%	10 561	11
31.3.2000					1 017.60	0.00%	0	0
15.6.2000					477.00	0.00%	0	0
11.5.2000					1 025.00	0.00%	0	0
10.5.2000					1 025.00	0.00%	0	0
7.1.2000					601.00	0.00%	3 606	6
6.1.2000					601.00	0.00%	0	0
23.11.1999					50.00	0.00%	0	0
22.11.1999					50.00	0.00%	0	0
19.11.1999					50.00	0.00%	0	0
18.11.1999					50.00	0.00%	0	0
4.11.1999					121.90	0.00%	0	0
14.11.2000					300.00	0.00%	0	0
13.11.2000					300.00	0.00%	0	0
27.6.2000					510.00	0.00%	0	0
23.6.2000					470.00	0.00%	0	0
22.6.2000					470.00	0.00%	0	0
14.7.2000					540.00	0.00%	0	0
13.7.2000					540.00	0.00%	0	0
12.7.2000					540.00	0.00%	0	0
11.7.2000					540.00	0.00%	0	0
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›