LESNÍ SPOL.JM LESY - Prague Stock Exchange price chart for year 1996

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (8)
  • Diskuze (3)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

1995 1996 1997 1998 1999 2000 2001 2002 Interactive

The Prague Sotck Exchange and RM-System - daily results - LESNÍ SPOL.JM LESY
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
31.12.1996	47.30	0.00%	0	0		0.00%	0
30.12.1996	47.30	0.00%	0	0		+4.11%	0
27.12.1996	47.30	0.00%	378	8	55.90	+2.79%	280	5
23.12.1996	47.30	0.00%	0	0	60.00	-1.66%	2 121	39
20.12.1996	47.30	0.00%	0	0	55.30	-4.15%	277	5
19.12.1996	47.30	0.00%	0	0		0.00%	0
18.12.1996	47.30	+0.53%	4 872	103		-3.83%	0
17.12.1996	47.05	+4.99%	4 752	101	60.00	+8.49%	1 800	30
16.12.1996	44.81	0.00%	0	0	55.30	+4.93%	830	15
13.12.1996	44.81	0.00%	0	0	52.70	0.00%	422	8
12.12.1996	44.81	0.00%	0	0	52.70	-4.70%	527	10
11.12.1996	44.81	0.00%	0	0		+4.93%	0
10.12.1996	44.81	-4.98%	0	0	52.70	-4.70%	264	5
9.12.1996	47.16	0.00%	0	0		+5.13%	0
6.12.1996	47.16	0.00%	0	0	52.60	-4.53%	263	5
5.12.1996	47.16	0.00%	0	0		0.00%	0
4.12.1996	47.16	0.00%	0	0	55.10	0.00%	3 086	56
3.12.1996	47.16	0.00%	0	0		+0.91%	0
2.12.1996	47.16	0.00%	0	0	54.60	-9.00%	164	3
29.11.1996	47.16	0.00%	0	0	60.00	+9.09%	960	16
28.11.1996	47.16	-4.99%	613	13	55.00	+1.66%	1 375	25
27.11.1996	49.64	-4.99%	0	0	54.10	-6.80%	1 353	25
26.11.1996	52.25	-5.00%	0	0		-6.37%	0
25.11.1996	55.00	0.00%	0	0		0.00%	0
22.11.1996	55.00	0.00%	0	0	62.00	-38.00%	1 736	28
21.11.1996	55.00	+3.77%	55	1		+90.11%	0
20.11.1996	53.00	0.00%	0	0	52.60	-3.66%	526	10
19.11.1996	53.00	0.00%	0	0	55.10	+3.80%	546	10
18.11.1996	53.00	0.00%	530	10	52.60	-4.53%	263	5
15.11.1996	53.00	0.00%	0	0		+0.18%	0
14.11.1996	53.00	0.00%	0	0	55.00	+1.23%	880	16
13.11.1996	53.00	0.00%	0	0	55.00	-7.52%	815	15
12.11.1996	53.00	-3.63%	530	10	60.00	+6.81%	1 175	20
11.11.1996	55.00	0.00%	0	0	55.00	0.00%	550	10
8.11.1996	55.00	0.00%	825	15	55.00	-9.39%	1 100	20
7.11.1996	55.00	0.00%	550	10	61.00	+8.39%	2 064	34
6.11.1996	55.00	0.00%	0	0		+4.67%	0
5.11.1996	55.00	0.00%	275	5	53.50	+3.38%	803	15
4.11.1996	55.00	0.00%	550	10		+12.50%	0
1.11.1996	55.00	+3.77%	2 200	40	46.00	-2.95%	460	10
31.10.1996	53.00	0.00%	0	0	0.00	+5.33%	0	0
30.10.1996	53.00	0.00%	4 240	80	45.00	-7.02%	450	10
29.10.1996	53.00	0.00%	0	0	48.40	-7.63%	1 210	25
25.10.1996	53.00	0.00%	5 406	102	0.00	-0.01%	0	0
24.10.1996	53.00	0.00%	0	0	52.10	-8.05%	1 310	25
23.10.1996	53.00	-4.91%	530	10	57.00	-5.00%	342	6
22.10.1996	55.74	-4.99%	0	0	60.00	0.00%	2 160	36
21.10.1996	58.67	-4.98%	880	15	0.00	+1.12%	0	0
18.10.1996	61.75	-5.00%	0	0	60.00	-2.73%	2 018	34
17.10.1996	65.00	+1.56%	1 040	16		+1.66%	0	0
16.10.1996	64.00	-0.92%	1 856	29	60.00	-4.76%	1 500	25
15.10.1996	64.60	-5.00%	0	0		+5.00%	0	0
14.10.1996	68.00	+1.44%	20 876	307	60.00	-4.76%	1 500	25
11.10.1996	67.03	+4.99%	12 870	192	63.00	-5.26%	945	15
10.10.1996	63.84	0.00%	0	0	66.50	+5.55%	200	3
9.10.1996	63.84	+5.00%	6 384	100	63.00	-1.06%	1 260	20
8.10.1996	60.80	-5.00%	0	0	63.00	+0.52%	4 267	67
7.10.1996	64.00	-4.76%	960	15	64.00	-1.40%	1 711	27
4.10.1996	67.20	0.00%	0	0	65.00	-6.88%	2 570	40
3.10.1996	67.20	+5.00%	0	0		+1.47%	0	0
2.10.1996	64.00	-3.25%	3 200	50	68.00	+0.60%	680	10
1.10.1996	66.15	0.00%	0	0	67.50	-2.04%	2 096	31
30.9.1996	66.15	+5.00%	13 230	200		+2.98%	0	0
27.9.1996	63.00	-4.15%	6 300	100	67.00	+9.83%	67	1
26.9.1996	65.73	-4.98%	0	0	61.00	-2.40%	488	8
25.9.1996	69.18	+4.99%	6 918	100	62.50	-5.30%	313	5
24.9.1996	65.89	0.00%	0	0	66.00	-4.34%	1 782	27
23.9.1996	65.89	0.00%	0	0		-9.21%	0	0
20.9.1996	65.89	-4.98%	791	12	76.00	-10.00%	3 040	40
19.9.1996	69.35	-5.00%	1 040	15		0.00%	0	0
18.9.1996	73.00	+0.15%	730	10		0.00%	0	0
17.9.1996	72.89	-4.99%	1 093	15		0.00%	0	0
16.9.1996	76.72	-4.99%	0	0	84.00	-10.00%	840	10
13.9.1996	80.75	-5.00%	0	0		+4.00%	0	0
12.9.1996	85.00	0.00%	15 555	183	90.00	-6.00%	2 680	30
11.9.1996	85.00	0.00%	0	0	95.00	-10.00%	2 375	25
10.9.1996	85.00	0.00%	850	10	105.00	-9.00%	735	7
9.9.1996	85.00	-2.83%	595	7		0.00%	0	0
6.9.1996	87.48	-4.99%	2 449	28	116.00	+9.00%	4 988	43
5.9.1996	92.08	+4.99%	2 947	32		+2.00%	0	0
4.9.1996	87.70	-4.99%	0	0	104.00	-2.00%	1 352	13
3.9.1996	92.31	-4.99%	0	0	106.00	0.00%	106	1
2.9.1996	97.16	-4.99%	3 498	36	106.00	-10.00%	2 650	25
30.8.1996	102.27	-4.99%	0	0	103.00	+3.00%	13 644	116
29.8.1996	107.65	-4.99%	0	0		+10.00%	0	0
28.8.1996	113.31	-4.99%	0	0	104.00	-10.00%	2 080	20
27.8.1996	119.27	-4.99%	1 789	15	115.00	-9.00%	1 150	10
26.8.1996	125.54	0.00%	0	0	126.00	+10.00%	7 056	56
23.8.1996	125.54	+4.99%	0	0	115.00	+6.00%	1 150	10
22.8.1996	119.57	+4.99%	0	0	108.00	-10.00%	3 240	30
21.8.1996	113.88	+4.99%	3 416	30	120.00	0.00%	8 614	72
20.8.1996	108.46	+4.99%	0	0		+17.00%	0	0
19.8.1996	103.30	+4.99%	3 925	38		+9.00%	0	0
16.8.1996	98.39	+4.99%	4 034	41	93.50	+6.00%	1 029	11
15.8.1996	93.71	+4.99%	3 092	33		+10.00%	0	0
14.8.1996	89.25	+5.00%	446	5	80.00	-3.00%	400	5
13.8.1996	85.00	-4.86%	3 060	36	82.00	-10.00%	2 882	35
12.8.1996	89.35	-4.99%	447	5		-9.00%	0	0
9.8.1996	94.05	-5.00%	0	0	92.00	-16.00%	7 337	73
8.8.1996	99.00	0.00%	495	5		0.00%	0	0
7.8.1996	99.00	+3.48%	4 950	50		+41.00%	0	0
6.8.1996	95.67	0.00%	0	0		0.00%	0	0
5.8.1996	95.67	-4.99%	957	10	90.00	-2.00%	1 524	18
2.8.1996	100.70	0.00%	0	0		-9.00%	0	0
1.8.1996	100.70	-5.00%	1 007	10		+5.00%	0	0
31.7.1996	106.00	0.00%	0	0	92.00	-4.00%	2 725	30
30.7.1996	106.00	0.00%	0	0		+2.00%	0	0
29.7.1996	106.00	-1.85%	106	1		+2.00%	0	0
26.7.1996	108.00	-2.96%	4 320	40	91.10	-10.00%	911	10
25.7.1996	111.30	0.00%	0	0	100.70	+2.00%	4 934	49
24.7.1996	111.30	+5.00%	2 226	20	100.00	-1.00%	5 038	51
23.7.1996	106.00	-0.37%	954	9		-3.00%	0	0
22.7.1996	106.40	-5.00%	0	0		-10.00%	0	0
19.7.1996	112.00	+0.97%	2 240	20		+4.00%	0	0
18.7.1996	110.92	+4.99%	3 328	30	110.00	+4.00%	1 320	12
17.7.1996	105.64	-4.99%	0	0		-10.00%	0	0
16.7.1996	111.19	-4.99%	0	0	110.00	-3.00%	3 649	31
15.7.1996	117.04	-5.00%	0	0		+17.00%	0	0
12.7.1996	123.20	-4.99%	2 218	18	103.50	0.00%	1 449	14
11.7.1996	129.68	+4.99%	2 723	21	99.50	-6.00%	2 592	25
10.7.1996	123.51	+4.99%	741	6	110.00	-10.00%	3 520	32
9.7.1996	117.63	-4.99%	0	0		-9.00%	0	0
8.7.1996	123.82	-4.99%	7 429	60	134.50	+4.00%	673	5
5.7.1996
4.7.1996	130.33	-4.99%	0	0	129.00	-9.00%	1 290	10
3.7.1996	137.18	-5.00%	0	0	142.40	+3.00%	3 987	28
2.7.1996	144.40	-5.00%	0	0	140.00	-9.00%	7 777	56
1.7.1996	152.00	-5.00%	0	0	150.00	-7.00%	2 283	15
28.6.1996	160.00	+2.56%	8 000	50	163.00	-10.00%	6 683	41
27.6.1996	156.00	-0.54%	7 800	50		-10.00%	0	0
26.6.1996	156.85	-4.99%	10 195	65	199.80	+1.00%	24 943	124
25.6.1996	165.10	-4.99%	0	0		+16.00%	0	0
24.6.1996	173.78	-4.99%	0	0	173.00	-5.00%	7 732	45
21.6.1996	182.92	+4.99%	0	0	181.00	0.00%	4 525	25
20.6.1996	174.21	+4.99%	0	0	181.00	+1.00%	1 810	10
19.6.1996	165.92	+4.99%	0	0	197.00	0.00%	9 711	54
18.6.1996	158.02	+4.99%	0	0	179.50	-9.00%	9 514	53
17.6.1996	150.50	0.00%	0	0	198.00	+10.00%	10 890	55
14.6.1996	150.50	0.00%	0	0		+9.00%	0	0
13.6.1996	150.50	0.00%	0	0	164.50	+1.00%	6 580	40
12.6.1996	150.50	0.00%	0	0	151.00	+8.00%	8 150	50
11.6.1996	150.50	0.00%	0	0	151.00	0.00%	1 510	10
10.6.1996	150.50	0.00%	0	0	151.00	0.00%	604	4
7.6.1996	150.50	-0.66%	6 773	45		0.00%	0	0
6.6.1996	151.50	0.00%	0	0	151.00	0.00%	1 510	10
5.6.1996	151.50	-1.04%	909	6	151.00	0.00%	1 510	10
4.6.1996	153.10	-1.22%	1 531	10		+4.00%	0	0
3.6.1996	155.00	0.00%	23 870	154	151.00	-4.00%	4 343	30
31.5.1996	155.00	0.00%	0	0		0.00%	0	0
30.5.1996	155.00	-0.32%	3 875	25		0.00%	0	0
29.5.1996	155.50	0.00%	9 330	60	150.50	-3.00%	3 010	20
28.5.1996	155.50	-0.63%	1 244	8	155.00	+2.00%	6 975	45
27.5.1996	156.50	+0.32%	7 825	50		+2.00%	0	0
24.5.1996	156.00	-1.26%	15 600	100	150.00	-3.00%	9 000	60
23.5.1996	158.00	-1.25%	1 580	10	155.00	+1.00%	14 405	93
22.5.1996	160.00	+2.56%	1 600	10	155.00	+5.00%	11 500	75
21.5.1996	156.00	-1.88%	6 240	40	150.00	-2.00%	5 125	35
20.5.1996	159.00	0.00%	3 975	25	150.00	0.00%	1 500	10
17.5.1996	159.00	-0.62%	21 783	137	150.00	-3.00%	2 250	15
16.5.1996	160.00	-0.92%	7 200	45	156.00	+8.00%	8 158	53
15.5.1996	161.50	-1.82%	7 106	44	142.50	-1.00%	713	5
14.5.1996	164.50	-1.20%	14 641	89	143.60	-3.00%	1 436	10
13.5.1996	166.50	-0.89%	30 470	183	145.00	-7.00%	10 403	70
10.5.1996	168.00	0.00%	20 496	122	159.70	+2.00%	7 985	50
9.5.1996	168.00	+2.87%	5 208	31	161.00	-4.00%	4 690	30
7.5.1996	163.30	+0.01%	7 349	45	163.00	+1.00%	9 760	60
6.5.1996	163.27	+4.99%	2 449	15	161.50	-1.00%	6 137	38
3.5.1996	155.50	0.00%	0	0	163.00	0.00%	652	4
2.5.1996	155.50	-2.20%	8 553	55	163.00	0.00%	14 670	90
30.4.1996	159.00	0.00%	3 180	20	163.00	+1.00%	4 890	30
29.4.1996	159.00	0.00%	1 590	10	161.60	-1.00%	1 616	10
26.4.1996	159.00	0.00%	4 929	31	163.00	+2.00%	3 260	20
25.4.1996	159.00	-2.57%	6 519	41	163.00	-3.00%	5 446	34
24.4.1996	163.20	-2.24%	9 792	60	163.00	+5.00%	6 966	42
23.4.1996	166.95	0.00%	18 365	110	170.00	+2.00%	20 272	128
22.4.1996	166.95	+5.00%	16 695	100	155.00	+2.00%	8 525	55
19.4.1996	159.00	-1.54%	4 770	30	152.50	-2.00%	2 745	18
18.4.1996	161.50	-3.92%	5 653	35	160.00	-2.00%	6 873	44
17.4.1996	168.10	-2.26%	9 582	57	165.90	-4.00%	4 771	30
16.4.1996	172.00	-0.12%	11 180	65	166.00	-10.00%	1 660	10
15.4.1996	172.22	+0.12%	21 528	125	184.00	+7.00%	184	1
12.4.1996	172.01	+1.48%	8 601	50	170.00	-5.00%	7 715	45
11.4.1996	169.50	-1.45%	6 780	40	180.00	-5.00%	7 200	40
10.4.1996	172.00	0.00%	9 804	57		-1.00%	0	0
9.4.1996	172.00	-1.71%	6 880	40	187.00	-5.00%	5 699	30
5.4.1996	175.00	0.00%	875	5	200.00	+1.00%	18 600	93
4.4.1996	175.00	+2.94%	7 525	43	198.00	+5.00%	1 980	10
3.4.1996	170.00	-4.76%	14 450	85	194.50	+5.00%	8 525	45
2.4.1996	178.50	-2.45%	9 818	55	180.00	+3.00%	9 000	50
1.4.1996	183.00	-0.40%	10 065	55	174.50	-7.00%	1 745	10
29.3.1996	183.75	+5.00%	9 188	50	180.00	-2.00%	22 605	121
28.3.1996	175.00	-1.18%	15 750	90	190.00	0.00%	17 100	90
27.3.1996	177.10	-4.78%	14 168	80		+13.00%	0	0
26.3.1996	186.00	-4.14%	26 970	145	175.00	-2.00%	15 705	93
25.3.1996	194.04	+5.00%	2 911	15	172.50	0.00%	4 313	25
22.3.1996	184.80	+5.00%	20 882	113	172.50	-5.00%	10 868	63
21.3.1996	176.00	-4.48%	18 480	105	180.00	+3.00%	24 195	133
20.3.1996	184.27	+4.99%	0	0		-14.00%	0	0
19.3.1996	175.50	-3.03%	20 183	115	210.00	+7.00%	28 199	138
18.3.1996	181.00	0.00%	7 240	40	194.00	+8.00%	10 336	54
‹‹ First 60 ‹‹ First 20 Next 200 ›