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]
4.4.1997	98.53	+4.99%	0	0		+22.32%	0
3.4.1997	93.84	+4.98%	0	0		+19.98%	0
12.12.2001					149.20	+18.41%	597	4
15.3.2000					1 042.40	+13.62%	6 254	6
15.2.2000					731.70	+11.88%	0	0
12.1.2000					733.70	+10.00%	5 331 935	8 449
15.12.1999					213.40	+10.00%	0	0
24.11.1999					55.00	+10.00%	0	0
10.12.2001					138.60	+10.00%	0	0
12.3.2002					346.50	+10.00%	0	0
14.2.2002					346.50	+10.00%	0	0
1.2.2002					302.50	+10.00%	0	0
23.1.2002					220.00	+10.00%	0	0
17.8.1999					236.50	+10.00%	0	0
11.8.1999					161.70	+10.00%	0	0
23.7.1999					49.50	+10.00%	0	0
28.7.1999					62.70	+10.00%	0	0
13.9.1996	573.00	0.00%	0	0		+10.00%	0	0
13.3.1996	550.00	0.00%	0	0		+10.00%	0	0
12.3.1996	550.00	0.00%	0	0		+10.00%	0	0
29.2.1996	459.00	-10.00%	0	0		+10.00%	0	0
6.12.1995	450.00	0.00%	0	0	574.00	+10.00%	8 036	14
5.12.1995	450.00	0.00%	0	0		+10.00%	0	0
4.12.1995	450.00	0.00%	14 850	33	475.00	+10.00%	3 325	7
1.12.1995	450.00	0.00%	0	0		+10.00%	0	0
29.11.1995	450.00	0.00%	0	0	370.50	+10.00%	5 558	15
13.11.1995	450.00	0.00%	1 800	4		+10.00%	0	0
25.10.1995	461.00	0.00%	0	0		+10.00%	0	0
10.10.1995	535.00	+4.90%	0	0	477.00	+10.00%	1 908	4
19.9.1995	390.00	0.00%	0	0	440.00	+10.00%	2 200	5
29.9.1995	401.00	0.00%	0	0	459.00	+10.00%	918	2
15.8.1995	336.00	0.00%	0	0		+10.00%	0	0
20.7.1995	290.00	-4.29%	1 740	6		+10.00%	0	0
19.7.1995	303.00	0.00%	0	0		+10.00%	0	0
18.7.1995	303.00	+4.84%	0	0		+10.00%	0	0
25.7.1995	305.00	0.00%	4 575	15	448.00	+10.00%	3 584	8
24.7.1995	305.00	+0.32%	3 050	10		+10.00%	0	0
10.7.1995	263.00	0.00%	0	0		+10.00%	0	0
25.5.1995	291.00	-490.00%	0	0		+10.00%	0	0
24.8.1999					380.70	+9.99%	0	0
20.8.1999					314.70	+9.99%	0	0
19.8.1999					286.10	+9.99%	0	0
31.8.1999					557.10	+9.99%	0	0
2.4.2002					410.60	+9.99%	0	0
17.8.2001					140.90	+9.99%	0	0
28.3.2001					183.80	+9.99%	0	0
20.12.1999					283.90	+9.99%	0	0
13.1.2000					807.00	+9.99%	4 842	6
19.1.2000					809.70	+9.99%	2 429	3
30.12.1999					552.70	+9.99%	0	0
28.12.1999					456.90	+9.99%	0	0
22.12.1999					343.40	+9.99%	0	0
10.2.2000					683.60	+9.99%	0	0
25.1.2000					874.90	+9.99%	0	0
13.3.2000					1 009.00	+9.99%	0	0
9.3.2000					1 002.30	+9.99%	0	0
22.2.2000					903.20	+9.99%	0	0
17.2.2000					815.60	+9.99%	4 894	6
27.12.1999					415.40	+9.98%	0	0
23.12.1999					377.70	+9.98%	0	0
29.12.1999					502.50	+9.98%	0	0
16.12.1999					234.70	+9.98%	0	0
3.4.2002					451.60	+9.98%	0	0
27.11.2001					126.70	+9.98%	0	0
27.8.1999					506.50	+9.98%	0	0
26.8.1999					460.50	+9.98%	0	0
25.8.1999					418.70	+9.98%	0	0
18.8.1999					260.10	+9.97%	0	0
23.8.1999					346.10	+9.97%	0	0
16.8.1999					215.00	+9.97%	0	0
3.8.1999					91.50	+9.97%	0	0
3.1.2002					145.50	+9.97%	0	0
7.1.2002					160.90	+9.97%	0	0
13.8.2001					125.70	+9.97%	0	0
17.12.1999					258.10	+9.97%	0	0
14.12.1999					194.00	+9.97%	0	0
13.12.1999					176.40	+9.97%	0	0
1.12.1999					82.70	+9.97%	0	0
21.12.1999					312.20	+9.96%	0	0
14.1.2002					176.50	+9.96%	706	4
9.8.1999					133.70	+9.95%	0	0
13.8.1999					195.50	+9.95%	0	0
12.8.1999					177.80	+9.95%	0	0
6.8.1999					121.60	+9.94%	0	0
5.8.1999					110.60	+9.94%	0	0
4.8.1999					100.60	+9.94%	0	0
10.8.1999					147.00	+9.94%	0	0
30.11.1999					75.20	+9.94%	0	0
9.12.1999					145.90	+9.94%	0	0
8.12.1999					132.70	+9.94%	0	0
10.12.1999					160.40	+9.93%	0	0
24.8.2001					154.90	+9.93%	0	0
7.12.1999					120.70	+9.92%	0	0
25.2.1997	166.17	-4.99%	1 662	10		+9.92%	0
2.12.1999					90.90	+9.91%	0	0
4.9.2001					171.80	+9.91%	0	0
6.12.1999					109.80	+9.90%	0	0
3.12.1999					99.90	+9.90%	0	0
2.8.1999					83.20	+9.90%	250	3
29.7.1999					68.90	+9.88%	0	0
26.11.1999					63.40	+9.87%	0	0
30.7.1999					75.70	+9.86%	0	0
16.12.1997						+9.84%	0
27.7.1999					57.00	+9.82%	0	0
24.9.1997	71.55	+4.98%	0	0		+9.81%	0
10.1.2000					660.00	+9.81%	7 920	12
29.11.2001					145.40	+9.73%	1 163	8
18.9.1997	58.88	+4.99%	0	0		+9.73%	0
26.2.1997	166.17	0.00%	0	0		+9.72%	0
17.9.1997	56.08	+4.99%	0	0		+9.70%	0
19.9.1997	61.82	+4.99%	0	0		+9.67%	0
20.12.2001					138.40	+9.66%	3 311	25
21.1.2000					800.50	+9.65%	0	0
16.9.1997	53.41	+4.99%	0	0		+9.57%	0
22.9.1997	64.91	+4.99%	0	0		+9.55%	0
12.9.1997	48.45	0.00%	0	0		+9.55%	0
18.1.2002					202.60	+9.51%	0	0
25.9.1997	75.12	+4.98%	0	0		+9.49%	0
23.9.1997	68.15	+4.99%	0	0		+9.39%	0
6.6.1997	65.89	0.00%	0	0		+9.37%	0
15.9.1997	50.87	+4.99%	0	0		+9.30%	0
21.6.2000					470.00	+9.30%	8 460	18
1.3.2000					960.10	+9.10%	3 840	4
23.1.1996	605.00	0.00%	0	0	584.50	+9.00%	5 845	10
12.1.1996	520.00	0.00%	0	0		+9.00%	0	0
21.3.1996	550.00	0.00%	29 150	53	654.00	+9.00%	9 810	15
20.3.1996	550.00	0.00%	0	0	599.00	+9.00%	20 366	34
21.5.1996	551.00	0.00%	0	0	506.00	+9.00%	7 590	15
22.6.1999					49.00	+8.88%	0	0
27.2.1997	174.47	+4.99%	0	0		+8.86%	0
5.1.2000					601.00	+8.73%	0	0
26.6.2000					510.00	+8.51%	0	0
5.6.1997	65.89	-4.98%	0	0		+8.47%	0
9.10.1996	681.00	0.00%	0	0		+8.14%	0	0
5.4.2000					950.00	+8.07%	0	0
6.5.1996	544.00	+9.89%	91 392	168	530.00	+8.00%	26 852	51
16.1.1996	570.00	0.00%	0	0	525.00	+8.00%	17 325	33
22.1.1996	605.00	+10.00%	7 260	12	537.50	+8.00%	18 813	35
18.1.1996	550.00	-3.50%	82 500	150	548.00	+8.00%	5 480	10
3.4.1995	409.00	-488.00%	0	0	400.00	+8.00%	6 000	15
11.8.1995	320.00	0.00%	1 920	6	377.50	+8.00%	9 815	26
13.10.1995	533.00	-4.99%	4 797	9		+8.00%	0	0
29.11.1999					68.40	+7.88%	0	0
21.1.2002					218.50	+7.84%	0	0
25.1.2002					246.40	+7.59%	739	3
20.3.2000					982.10	+7.32%	0	0
9.6.1997	65.89	0.00%	0	0		+7.14%	0
14.8.1995	336.00	+5.00%	2 016	6	405.00	+7.00%	2 430	6
5.5.1995			0	0	277.00	+7.00%	12 402	46
26.6.1995	261.00	0.00%	6 786	26	287.00	+7.00%	3 157	11
16.2.1996	565.00	0.00%	0	0	559.00	+7.00%	8 678	16
11.12.1995	490.00	0.00%	0	0	426.50	+7.00%	2 986	7
9.1.1996	495.00	0.00%	0	0		+7.00%	0	0
28.5.1996	550.00	0.00%	0	0	550.60	+7.00%	17 741	33
17.9.1996	630.00	0.00%	0	0		+7.00%	0	0
16.9.1996	630.00	+9.94%	25 200	40		+7.00%	0	0
30.7.1996	377.00	0.00%	0	0		+7.00%	0	0
24.9.1996	641.00	0.00%	0	0	676.00	+6.86%	72 332	107
18.11.1996	659.00	0.00%	0	0		+6.70%	0
15.12.1997						+6.62%	0
6.4.2000					1 011.00	+6.42%	0	0
24.2.1997	174.91	-4.99%	0	0	196.50	+6.07%	1 769	9
18.9.1996	630.00	0.00%	0	0	595.10	+6.00%	1 190	2
12.9.1996	573.00	+9.98%	0	0		+6.00%	0	0
14.8.1996	360.00	0.00%	0	0		+6.00%	0	0
11.3.1996	550.00	+5.76%	46 200	84	520.00	+6.00%	3 640	7
18.4.1996	550.00	0.00%	67 650	123	530.00	+6.00%	3 180	6
15.12.1995	495.00	0.00%	0	0		+6.00%	0	0
30.11.1995	450.00	0.00%	28 350	63	393.50	+6.00%	1 574	4
23.11.1995	450.00	0.00%	34 650	77	425.00	+6.00%	2 975	7
10.11.1995	450.00	0.00%	0	0		+6.00%	0	0
13.6.1995	274.00	0.00%	4 110	15		+6.00%	0	0
28.6.2000					540.00	+5.88%	0	0
20.11.1996	659.00	0.00%	0	0		+5.82%	0
4.5.2000					1 059.90	+5.67%	0	0
17.3.1997	128.27	-4.99%	385	3	258.00	+5.52%	10 062	39
25.4.2000					1 006.10	+5.31%	0	0
6.11.1996	657.00	0.00%	0	0		+5.28%	0
15.10.1996	665.00	0.00%	0	0	641.60	+5.27%	23 247	34
10.11.2000					300.00	+5.26%	0	0
24.4.1998					0.00	+5.26%	0	0
5.12.2001					147.00	+5.22%	588	4
21.12.2001					145.60	+5.20%	3 202	22
14.11.2001					115.30	+5.20%	0	0
29.1.2002					265.00	+5.15%	0	0
5.2.1997	334.00	0.00%	0	0		+5.08%	0
15.1.1997	329.00	0.00%	0	0		+5.00%	0
29.8.1996	392.00	-9.88%	2 352	6		+5.00%	0	0
25.7.1996	377.00	-4.79%	1 131	3	391.00	+5.00%	2 346	6
22.7.1996	396.00	0.00%	0	0		+5.00%	0	0
21.11.1995	450.00	0.00%	0	0		+5.00%	0	0
17.4.1996	550.00	0.00%	0	0		+5.00%	0	0
10.4.1996	544.00	0.00%	0	0		+5.00%	0	0
19.3.1996	550.00	0.00%	0	0	550.00	+5.00%	6 600	12
29.3.1996	550.00	0.00%	0	0		+5.00%	0	0
28.3.1996	550.00	0.00%	7 700	14		+5.00%	0	0
11.6.1996	518.00	0.00%	0	0		+5.00%	0	0
4.7.1995	263.00	+0.76%	5 260	20	265.00	+5.00%	3 550	13
16.10.1995	508.00	-4.69%	1 016	2		+5.00%	0	0
3.10.1995	420.00	+4.73%	9 660	23	459.00	+5.00%	1 836	4
‹‹ First 60  ‹‹ First 20    Next 200 ›