LESNÍ SP.OPOČNO, LESNÍ SPOLEČNOST OPOČNO, A.S., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.9.1997 | 48.45 | 0.00% | 0 | 0 | +9.55% | 0 | ||||||||
11.9.1997 | 48.45 | 0.00% | 0 | 0 | +4.66% | 0 | ||||||||
10.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.9.1997 | 48.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.9.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 48.45 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.7.1997 | 48.45 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 48.45 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.9.1997 | 50.87 | +4.99% | 0 | 0 | +9.30% | 0 | ||||||||
18.7.1997 | 51.00 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.9.1997 | 53.41 | +4.99% | 0 | 0 | +9.57% | 0 | ||||||||
17.7.1997 | 53.68 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.9.1997 | 56.08 | +4.99% | 0 | 0 | +9.70% | 0 | ||||||||
16.7.1997 | 56.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.9.1997 | 58.88 | +4.99% | 0 | 0 | +9.73% | 0 | ||||||||
15.7.1997 | 59.47 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.9.1997 | 61.82 | +4.99% | 0 | 0 | +9.67% | 0 | ||||||||
14.7.1997 | 62.60 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
22.9.1997 | 64.91 | +4.99% | 0 | 0 | +9.55% | 0 | ||||||||
11.7.1997 | 65.89 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.6.1997 | 65.89 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.6.1997 | 65.89 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.6.1997 | 65.89 | 0.00% | 0 | 0 | +7.14% | 0 | ||||||||
6.6.1997 | 65.89 | 0.00% | 0 | 0 | +9.37% | 0 | ||||||||
5.6.1997 | 65.89 | -4.98% | 0 | 0 | +8.47% | 0 | ||||||||
23.9.1997 | 68.15 | +4.99% | 0 | 0 | +9.39% | 0 | ||||||||
4.6.1997 | 69.35 | -5.00% | 0 | 0 | 59.00 | -9.43% | 177 | 3 | ||||||
24.9.1997 | 71.55 | +4.98% | 0 | 0 | +9.81% | 0 | ||||||||
3.6.1997 | 73.00 | -4.99% | 0 | 0 | -4.68% | 0 | ||||||||
25.9.1997 | 75.12 | +4.98% | 0 | 0 | +9.49% | 0 | ||||||||
2.6.1997 | 76.84 | -4.99% | 0 | 0 | -4.73% | 0 | ||||||||
26.9.1997 | 78.87 | +4.99% | 0 | 0 | +2.04% | 0 | ||||||||
30.5.1997 | 80.88 | -4.99% | 0 | 0 | -4.96% | 0 | ||||||||
29.9.1997 | 82.81 | +4.99% | 0 | 0 | 200.00 | 800 | 4 | |||||||
1.4.1997 | 85.13 | 0.00% | 0 | 0 | -9.77% | 0 | ||||||||
28.3.1997 | 85.13 | -4.99% | 1 617 | 19 | 250.00 | +0.62% | 4 810 | 20 | ||||||
29.5.1997 | 85.13 | -4.99% | 0 | 0 | -4.43% | 0 | ||||||||
30.9.1997 | 86.95 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
2.4.1997 | 89.38 | +4.99% | 0 | 0 | 196.00 | -5.80% | 2 044 | 10 | ||||||
27.3.1997 | 89.61 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
28.5.1997 | 89.61 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
3.4.1997 | 93.84 | +4.98% | 0 | 0 | +19.98% | 0 | ||||||||
26.3.1997 | 94.32 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 94.32 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
4.4.1997 | 98.53 | +4.99% | 0 | 0 | +22.32% | 0 | ||||||||
25.3.1997 | 99.28 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 99.28 | -4.99% | 0 | 0 | -4.81% | 0 | ||||||||
7.4.1997 | 103.45 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 104.50 | -4.99% | 0 | 0 | -0.20% | 0 | ||||||||
23.5.1997 | 104.50 | -5.00% | 0 | 0 | -9.78% | 0 | ||||||||
8.4.1997 | 108.62 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 109.99 | -4.99% | 0 | 0 | -0.20% | 0 | ||||||||
22.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.80% | 0 | ||||||||
21.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.73% | 0 | ||||||||
20.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.60% | 0 | ||||||||
19.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.42% | 0 | ||||||||
16.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.80% | 0 | ||||||||
15.5.1997 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
14.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.57% | 0 | ||||||||
13.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.61% | 0 | ||||||||
12.5.1997 | 110.00 | 0.00% | 0 | 0 | -9.95% | 0 | ||||||||
9.5.1997 | 110.00 | 0.00% | 0 | 0 | -4.93% | 0 | ||||||||
7.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1997 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
23.4.1997 | 110.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
22.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 110.00 | 0.00% | 0 | 0 | -8.17% | 0 | ||||||||
14.4.1997 | 110.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 110.00 | 0.00% | 0 | 0 | -0.01% | 0 | ||||||||
10.4.1997 | 110.00 | 0.00% | 0 | 0 | +4.39% | 0 | ||||||||
9.4.1997 | 110.00 | +1.27% | 330 | 3 | 313.00 | +4.33% | 939 | 3 | ||||||
20.3.1997 | 115.77 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
19.3.1997 | 121.86 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
18.3.1997 | 128.27 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
17.3.1997 | 128.27 | -4.99% | 385 | 3 | 258.00 | +5.52% | 10 062 | 39 | ||||||
14.3.1997 | 135.02 | 0.00% | 0 | 0 | 244.50 | -4.62% | 978 | 4 | ||||||
13.3.1997 | 135.02 | -4.99% | 810 | 6 | 258.00 | -0.63% | 3 846 | 15 | ||||||
12.3.1997 | 142.12 | -5.00% | 1 421 | 10 | +2.58% | 0 | ||||||||
11.3.1997 | 149.60 | 0.00% | 0 | 0 | 251.50 | -2.51% | 503 | 2 | ||||||
10.3.1997 | 149.60 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 149.60 | 0.00% | 0 | 0 | 258.00 | 0.00% | 774 | 3 | ||||||
6.3.1997 | 149.60 | -4.99% | 598 | 4 | 0.00% | 0 | ||||||||
5.3.1997 | 157.47 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 157.47 | 0.00% | 0 | 0 | 258.00 | 0.00% | 2 580 | 10 | ||||||
3.3.1997 | 157.47 | -4.99% | 472 | 3 | 0.00% | 0 | ||||||||
28.2.1997 | 165.75 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 166.17 | 0.00% | 0 | 0 | +9.72% | 0 | ||||||||
25.2.1997 | 166.17 | -4.99% | 1 662 | 10 | +9.92% | 0 | ||||||||
27.2.1997 | 174.47 | +4.99% | 0 | 0 | +8.86% | 0 | ||||||||
24.2.1997 | 174.91 | -4.99% | 0 | 0 | 196.50 | +6.07% | 1 769 | 9 | ||||||
21.2.1997 | 184.11 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 193.80 | -5.00% | 0 | 0 | -2.50% | 0 | ||||||||
19.2.1997 | 204.00 | -4.67% | 0 | 0 | +0.55% | 0 | ||||||||
18.2.1997 | 214.00 | -4.88% | 0 | 0 | -4.57% | 0 | ||||||||
17.2.1997 | 225.00 | -4.66% | 0 | 0 | 198.00 | -7.63% | 2 376 | 12 | ||||||
14.2.1997 | 236.00 | -4.83% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 248.00 | -4.98% | 0 | 0 | -5.55% | 0 | ||||||||
12.2.1997 | 261.00 | -4.74% | 0 | 0 | -3.31% | 0 | ||||||||
3.7.1995 | 261.00 | 0.00% | 2 610 | 10 | +2.00% | 0 | 0 | |||||||
30.6.1995 | 261.00 | 0.00% | 0 | 0 | 255.00 | -4.00% | 2 550 | 10 | ||||||
29.6.1995 | 261.00 | 0.00% | 1 044 | 4 | 266.10 | -9.00% | 7 185 | 27 | ||||||
28.6.1995 | 261.00 | 0.00% | 1 566 | 6 | 0.00% | 0 | 0 | |||||||
27.6.1995 | 261.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.6.1995 | 261.00 | 0.00% | 6 786 | 26 | 287.00 | +7.00% | 3 157 | 11 | ||||||
23.6.1995 | 261.00 | 0.00% | 1 566 | 6 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.6.1995 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 261.00 | 0.00% | 2 610 | 10 | -2.00% | 0 | 0 | |||||||
15.6.1995 | 261.00 | -4.74% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 263.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.7.1995 | 263.00 | +0.76% | 5 260 | 20 | 265.00 | +5.00% | 3 550 | 13 | ||||||
29.5.1995 | 264.00 | -469.00% | 0 | 0 | 263.00 | 0.00% | 3 945 | 15 | ||||||
7.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 270.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 270.00 | +227.00% | 3 240 | 12 | 0.00% | 0 | 0 | |||||||
14.6.1995 | 274.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
13.6.1995 | 274.00 | 0.00% | 4 110 | 15 | +6.00% | 0 | 0 | |||||||
12.6.1995 | 274.00 | 0.00% | 274 | 1 | 251.00 | -4.00% | 1 506 | 6 | ||||||
9.6.1995 | 274.00 | -3.18% | 1 644 | 6 | +2.00% | 0 | 0 | |||||||
11.2.1997 | 274.00 | -4.86% | 0 | 0 | 246.50 | -7.90% | 493 | 2 | ||||||
11.7.1995 | 276.00 | +4.94% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.5.1995 | 277.00 | -481.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.6.1995 | 283.00 | +4.81% | 2 264 | 8 | -3.00% | 0 | 0 | |||||||
10.2.1997 | 288.00 | -4.95% | 0 | 0 | -4.40% | 0 | ||||||||
17.7.1995 | 289.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 289.00 | 0.00% | 0 | 0 | 280.00 | 0.00% | 1 120 | 4 | ||||||
13.7.1995 | 289.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 289.00 | +4.71% | 5 491 | 19 | 280.00 | 0.00% | 2 800 | 10 | ||||||
20.7.1995 | 290.00 | -4.29% | 1 740 | 6 | +10.00% | 0 | 0 | |||||||
25.5.1995 | 291.00 | -490.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
19.7.1995 | 303.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
|