LESNÍ SP.TEP.U T., LESNÍ SPOLEČNOST TEPLÁ, A .S., Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Poehled kurzu cenných papíru - LESNÍ SP.TEP.U T. | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.1.1997 | 71.59 | +4.98% | 0 | 0 | +84.90% | 0 | ||||||||
28.2.1996 | 309.00 | +4.74% | 0 | 0 | +18.00% | 0 | 0 | |||||||
29.3.1996 | 663.00 | +4.90% | 0 | 0 | +14.00% | 0 | 0 | |||||||
18.10.1996 | 135.38 | -4.99% | 3 249 | 24 | +13.00% | 0 | 0 | |||||||
17.2.1997 | 50.00 | 0.00% | 0 | 0 | 55.00 | +10.00% | 440 | 8 | ||||||
8.9.1997 | +10.00% | 0 | ||||||||||||
5.5.1997 | 125.76 | +4.99% | 0 | 0 | 99.00 | +10.00% | 495 | 5 | ||||||
8.1.1998 | 0.00 | +10.00% | 0 | 0 | ||||||||||
18.12.1997 | +10.00% | 0 | ||||||||||||
12.4.1996 | 771.00 | +4.89% | 0 | 0 | 753.00 | +10.00% | 240 528 | 320 | ||||||
13.5.1996 | 337.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
10.5.1996 | 337.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
3.6.1996 | 440.00 | -4.96% | 25 080 | 57 | +10.00% | 0 | 0 | |||||||
31.5.1996 | 463.00 | +4.98% | 24 076 | 52 | 438.00 | +10.00% | 3 504 | 8 | ||||||
20.5.1996 | 345.00 | 0.00% | 0 | 0 | 399.00 | +10.00% | 2 394 | 6 | ||||||
23.2.1996 | 310.00 | 0.00% | 0 | 0 | 324.00 | +10.00% | 10 692 | 33 | ||||||
14.3.1996 | 409.00 | -1.44% | 30 266 | 74 | 517.00 | +10.00% | 25 333 | 49 | ||||||
13.3.1996 | 415.00 | -3.71% | 29 880 | 72 | +10.00% | 0 | 0 | |||||||
29.2.1996 | 324.00 | +4.85% | 0 | 0 | +10.00% | 0 | 0 | |||||||
29.1.1996 | 309.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.1.1996 | 325.00 | -4.97% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.12.1995 | 654.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
8.12.1995 | 602.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.10.1995 | 478.00 | 0.00% | 0 | 0 | 467.00 | +10.00% | 3 269 | 7 | ||||||
4.7.1995 | 350.00 | +0.86% | 6 300 | 18 | +10.00% | 0 | 0 | |||||||
9.6.1995 | 435.00 | +4.81% | 24 360 | 56 | +10.00% | 0 | 0 | |||||||
8.6.1995 | 415.00 | +0.48% | 60 590 | 146 | +10.00% | 0 | 0 | |||||||
6.6.1995 | 394.00 | +0.51% | 34 672 | 88 | +10.00% | 0 | 0 | |||||||
5.6.1995 | 392.00 | +1.29% | 12 544 | 32 | +10.00% | 0 | 0 | |||||||
30.5.1995 | 336.00 | +90.00% | 39 648 | 118 | +10.00% | 0 | 0 | |||||||
24.5.1995 | 315.00 | +500.00% | 6 300 | 20 | 280.00 | +10.00% | 5 040 | 18 | ||||||
12.5.1995 | 0 | 0 | +10.00% | 0 | 0 | |||||||||
13.4.1995 | 269.00 | +267.00% | 27 976 | 104 | +10.00% | 0 | 0 | |||||||
4.10.1996 | 143.90 | +4.99% | 0 | 0 | +9.85% | 0 | 0 | |||||||
8.10.1996 | 143.90 | 0.00% | 0 | 0 | 257.00 | +9.82% | 2 313 | 9 | ||||||
26.3.1998 | 0.00 | +9.80% | 0 | 0 | ||||||||||
3.10.1996 | 137.05 | +4.99% | 0 | 0 | +9.79% | 0 | 0 | |||||||
16.10.1996 | 150.00 | 0.00% | 0 | 0 | +9.75% | 0 | 0 | |||||||
2.5.1997 | 119.78 | +4.99% | 0 | 0 | +9.75% | 0 | ||||||||
21.4.1997 | 81.10 | +4.99% | 1 784 | 22 | +9.75% | 0 | ||||||||
11.2.1998 | 0.00 | +9.75% | 0 | 0 | ||||||||||
27.9.1996 | 112.77 | +5.00% | 0 | 0 | +9.62% | 0 | 0 | |||||||
2.10.1996 | 130.53 | +4.99% | 0 | 0 | +9.60% | 0 | 0 | |||||||
1.10.1996 | 124.32 | +5.00% | 0 | 0 | +9.59% | 0 | 0 | |||||||
12.5.1997 | 138.64 | +4.99% | 1 109 | 8 | 106.00 | +9.56% | 848 | 8 | ||||||
28.4.1997 | 103.48 | +4.99% | 0 | 0 | +9.52% | 0 | ||||||||
23.9.1997 | +9.52% | 0 | ||||||||||||
18.2.1998 | 0.00 | +9.52% | 0 | 0 | ||||||||||
16.2.1998 | 0.00 | +9.43% | 0 | 0 | ||||||||||
24.4.1997 | 93.87 | +5.00% | 0 | 0 | +9.43% | 0 | ||||||||
30.4.1997 | 114.08 | +4.99% | 0 | 0 | +9.33% | 0 | ||||||||
13.12.1996 | 50.91 | 0.00% | 0 | 0 | +9.30% | 0 | ||||||||
24.3.1998 | 0.00 | +9.30% | 0 | 0 | ||||||||||
30.9.1996 | 118.40 | +4.99% | 0 | 0 | 161.50 | +9.12% | 323 | 2 | ||||||
18.4.1997 | 77.24 | +4.98% | 0 | 0 | +9.12% | 0 | ||||||||
9.1.1998 | 36.00 | +9.09% | 288 | 8 | ||||||||||
17.5.1995 | 0 | 0 | 280.00 | +9.00% | 1 960 | 7 | ||||||||
11.12.1995 | 595.00 | -1.16% | 204 085 | 343 | +9.00% | 0 | 0 | |||||||
30.1.1996 | 324.00 | +4.85% | 0 | 0 | 348.50 | +9.00% | 11 152 | 32 | ||||||
15.4.1996 | 733.00 | -4.92% | 0 | 0 | 826.00 | +9.00% | 83 493 | 102 | ||||||
3.4.1996 | 694.00 | +4.99% | 0 | 0 | 758.00 | +9.00% | 296 505 | 396 | ||||||
27.3.1998 | 61.00 | +8.92% | 488 | 8 | ||||||||||
12.2.1998 | 0.00 | +8.88% | 0 | 0 | ||||||||||
22.4.1997 | 85.15 | +4.99% | 0 | 0 | +8.88% | 0 | ||||||||
23.3.1998 | 0.00 | +8.86% | 0 | 0 | ||||||||||
19.2.1998 | 0.00 | +8.69% | 0 | 0 | ||||||||||
29.4.1997 | 108.65 | +4.99% | 0 | 0 | +8.69% | 0 | ||||||||
24.9.1997 | +8.69% | 0 | ||||||||||||
25.4.1997 | 98.56 | +4.99% | 0 | 0 | +8.62% | 0 | ||||||||
17.2.1998 | 0.00 | +8.62% | 0 | 0 | ||||||||||
25.3.1998 | 0.00 | +8.51% | 0 | 0 | ||||||||||
8.1.1997 | 58.92 | +4.98% | 0 | 0 | +8.51% | 0 | ||||||||
20.2.1997 | 47.50 | 0.00% | 0 | 0 | +8.41% | 0 | ||||||||
10.9.1997 | +8.33% | 0 | ||||||||||||
12.1.1998 | 0.00 | +8.33% | 0 | 0 | ||||||||||
31.12.1997 | +8.33% | 0 | ||||||||||||
5.12.1997 | +8.33% | 0 | ||||||||||||
13.2.1998 | 0.00 | +8.16% | 0 | 0 | ||||||||||
23.4.1997 | 89.40 | +4.99% | 0 | 0 | 53.00 | +8.16% | 636 | 12 | ||||||
27.10.1998 | 0.00 | +8.10% | 0 | 0 | ||||||||||
25.9.1997 | +8.00% | 0 | ||||||||||||
11.4.1996 | 735.00 | +5.00% | 1 006 215 | 1 369 | 699.00 | +8.00% | 57 510 | 84 | ||||||
7.5.1996 | 354.00 | -1.93% | 15 930 | 45 | 330.00 | +8.00% | 15 518 | 47 | ||||||
5.3.1996 | 340.00 | 0.00% | 0 | 0 | 400.00 | +8.00% | 390 880 | 964 | ||||||
22.11.1995 | 491.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
21.12.1995 | 661.90 | +8.00% | 67 514 | 102 | ||||||||||
7.4.1995 | 255.00 | +39.00% | 2 040 | 8 | +8.00% | 0 | 0 | |||||||
3.5.1995 | 256.00 | +39.00% | 9 216 | 36 | 250.00 | +8.00% | 2 000 | 8 | ||||||
1.6.1995 | 369.00 | +4.82% | 0 | 0 | 337.00 | +8.00% | 13 252 | 40 | ||||||
8.11.1995 | 521.00 | 0.00% | 0 | 0 | 480.00 | +8.00% | 3 840 | 8 | ||||||
13.10.1995 | 438.00 | +1.15% | 10 512 | 24 | +8.00% | 0 | 0 | |||||||
25.9.1995 | 418.00 | 0.00% | 20 900 | 50 | 405.00 | +8.00% | 7 290 | 18 | ||||||
10.2.1998 | 0.00 | +7.89% | 0 | 0 | ||||||||||
6.12.1996 | 50.91 | 0.00% | 0 | 0 | 43.00 | +7.82% | 516 | 12 | ||||||
11.9.1997 | +7.69% | 0 | ||||||||||||
5.1.1998 | 0.00 | +7.69% | 0 | 0 | ||||||||||
8.12.1997 | +7.69% | 0 | ||||||||||||
10.9.1998 | 0.00 | +7.69% | 0 | 0 | ||||||||||
16.12.1996 | 50.91 | 0.00% | 0 | 0 | 50.50 | +7.44% | 1 010 | 20 | ||||||
2.10.1997 | +7.40% | 0 | ||||||||||||
17.4.1997 | 73.57 | +4.99% | 0 | 0 | +7.34% | 0 | ||||||||
1.7.1998 | 45.40 | +7.25% | 1 090 | 24 | ||||||||||
9.12.1997 | +7.14% | 0 | ||||||||||||
7.1.1998 | 0.00 | +7.14% | 0 | 0 | ||||||||||
17.10.1997 | 30.00 | +7.14% | 30 | 1 | ||||||||||
12.9.1997 | 15.00 | +7.14% | 120 | 8 | ||||||||||
11.9.1995 | 401.00 | +0.25% | 44 110 | 110 | +7.00% | 0 | 0 | |||||||
19.10.1995 | 435.00 | -9.56% | 52 635 | 121 | 450.00 | +7.00% | 26 100 | 58 | ||||||
22.6.1995 | 427.00 | -0.69% | 20 496 | 48 | 450.00 | +7.00% | 21 600 | 48 | ||||||
29.8.1995 | 394.00 | +4.78% | 0 | 0 | 394.50 | +7.00% | 17 753 | 45 | ||||||
18.7.1995 | 364.00 | 0.00% | 0 | 0 | 350.00 | +7.00% | 63 000 | 180 | ||||||
12.4.1995 | 262.00 | +115.00% | 20 960 | 80 | 246.50 | +7.00% | 3 944 | 16 | ||||||
11.4.1995 | 259.00 | +77.00% | 33 670 | 130 | 230.00 | +7.00% | 2 070 | 9 | ||||||
18.3.1996 | 431.00 | +4.86% | 63 788 | 148 | 582.00 | +7.00% | 13 968 | 24 | ||||||
22.5.1996 | 345.00 | 0.00% | 0 | 0 | 405.00 | +7.00% | 16 200 | 40 | ||||||
18.6.1996 | 459.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
28.3.1995 | 185.96 | +499.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
9.12.1998 | 46.00 | +6.97% | 0 | 0 | ||||||||||
11.12.1997 | +6.66% | 0 | ||||||||||||
15.9.1997 | +6.66% | 0 | ||||||||||||
22.9.1997 | +6.27% | 0 | ||||||||||||
16.9.1997 | +6.25% | 0 | ||||||||||||
12.12.1997 | 17.00 | +6.25% | 136 | 8 | ||||||||||
5.4.1996 | 764.00 | +4.94% | 246 772 | 323 | 750.00 | +6.00% | 101 413 | 137 | ||||||
11.3.1996 | 411.00 | +4.84% | 0 | 0 | 414.50 | +6.00% | 24 870 | 60 | ||||||
7.7.1995 | +6.00% | 0 | 0 | |||||||||||
13.9.1995 | 402.00 | 0.00% | 0 | 0 | 410.00 | +6.00% | 21 320 | 52 | ||||||
15.12.1997 | +5.88% | 0 | ||||||||||||
17.9.1997 | +5.88% | 0 | ||||||||||||
14.4.1997 | 63.57 | +4.98% | 0 | 0 | +5.88% | 0 | ||||||||
5.2.1998 | 37.00 | +5.71% | 444 | 12 | ||||||||||
26.10.1998 | 0.00 | +5.71% | 0 | 0 | ||||||||||
16.12.1997 | +5.55% | 0 | ||||||||||||
18.9.1997 | +5.55% | 0 | ||||||||||||
6.6.1997 | +5.26% | 0 | ||||||||||||
17.12.1997 | +5.26% | 0 | ||||||||||||
14.5.1998 | 40.00 | +5.26% | 640 | 16 | ||||||||||
2.4.1997 | 47.46 | +5.00% | 0 | 0 | +5.15% | 0 | ||||||||
10.1.1997 | 64.95 | +4.99% | 0 | 0 | +5.00% | 0 | ||||||||
10.9.1996 | 130.00 | -1.49% | 130 | 1 | +5.00% | 0 | 0 | |||||||
26.7.1996 | 255.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
29.10.1998 | 0.00 | +5.00% | 0 | 0 | ||||||||||
4.6.1998 | 0.00 | +5.00% | 0 | 0 | ||||||||||
27.5.1998 | 0.00 | +5.00% | 0 | 0 | ||||||||||
24.8.1995 | 371.00 | 0.00% | 6 678 | 18 | +5.00% | 0 | 0 | |||||||
5.10.1995 | 423.00 | +2.17% | 6 768 | 16 | +5.00% | 0 | 0 | |||||||
13.11.1995 | 481.00 | -3.99% | 96 200 | 200 | +5.00% | 0 | 0 | |||||||
2.11.1995 | 525.00 | -1.12% | 108 675 | 207 | +5.00% | 0 | 0 | |||||||
19.5.1995 | 273.00 | +500.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.4.1995 | 296.00 | +496.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.7.1995 | 347.00 | -4.93% | 41 640 | 120 | +5.00% | 0 | 0 | |||||||
15.3.1996 | 411.00 | +0.48% | 13 152 | 32 | +5.00% | 0 | 0 | |||||||
19.3.1996 | 452.00 | +4.87% | 0 | 0 | 609.50 | +5.00% | 29 256 | 48 | ||||||
13.2.1996 | 400.00 | +2.82% | 38 400 | 96 | 371.50 | +5.00% | 5 944 | 16 | ||||||
29.5.1996 | 420.00 | +5.00% | 0 | 0 | 429.00 | +5.00% | 6 864 | 16 | ||||||
4.4.1995 | 236.00 | +488.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.4.1995 | 225.00 | +465.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.3.1998 | 0.00 | +4.91% | 0 | 0 | ||||||||||
15.5.1997 | 138.64 | 0.00% | 0 | 0 | +4.84% | 0 | ||||||||
24.4.1998 | 0.00 | +4.76% | 0 | 0 | ||||||||||
16.1.1997 | 78.91 | +4.98% | 0 | 0 | +4.68% | 0 | ||||||||
24.3.1997 | 41.00 | 0.00% | 0 | 0 | +4.61% | 0 | ||||||||
25.2.1997 | 47.50 | 0.00% | 0 | 0 | 58.00 | +4.50% | 2 320 | 40 | ||||||
17.1.1997 | 82.85 | +4.99% | 0 | 0 | +4.47% | 0 | ||||||||
10.4.1997 | 57.67 | 0.00% | 0 | 0 | +4.41% | 0 | ||||||||
11.12.1998 | 48.00 | +4.34% | 0 | 0 | ||||||||||
27.11.1996 | 53.58 | 0.00% | 0 | 0 | +4.32% | 0 | ||||||||
28.3.1997 | 43.05 | +5.00% | 0 | 0 | +4.31% | 0 | ||||||||
19.9.1997 | 20.00 | +4.00% | 1 364 | 69 | ||||||||||
27.5.1996 | 381.00 | +2.14% | 6 858 | 18 | +4.00% | 0 | 0 | |||||||
1.4.1996 | 630.00 | -4.97% | 146 160 | 232 | 690.00 | +4.00% | 266 340 | 386 | ||||||
27.11.1995 | 507.00 | +0.79% | 54 756 | 108 | 482.00 | +4.00% | 19 280 | 40 | ||||||
5.12.1995 | 612.00 | 0.00% | 0 | 0 | 533.50 | +4.00% | 9 070 | 17 | ||||||
4.12.1995 | 612.00 | +9.87% | 102 204 | 167 | 515.00 | +4.00% | 9 270 | 18 | ||||||
26.6.1995 | 421.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.6.1995 | 430.00 | 0.00% | 0 | 0 | 450.00 | +4.00% | 7 200 | 16 | ||||||
14.6.1995 | 432.00 | -2.04% | 56 160 | 130 | +4.00% | 0 | 0 | |||||||
31.10.1995 | 531.00 | 0.00% | 0 | 0 | 450.00 | +4.00% | 27 000 | 60 | ||||||
26.9.1995 | 418.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.10.1995 | 481.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.6.1998 | 0.00 | +3.94% | 0 | 0 | ||||||||||
20.3.1998 | 0.00 | +3.94% | 0 | 0 | ||||||||||
22.10.1997 | +3.84% | 0 | ||||||||||||
26.11.1996 | 53.58 | +4.99% | 2 786 | 52 | +3.84% | 0 | ||||||||
26.6.1998 | 0.00 | +3.79% | 0 | 0 | ||||||||||
20.5.1998 | 40.00 | +3.75% | 2 656 | 64 | ||||||||||
9.7.1998 | 0.00 | +3.57% | 0 | 0 | ||||||||||
13.7.1998 | 45.00 | +3.44% | 720 | 16 | ||||||||||
30.6.1998 | 0.00 | +3.24% | 0 | 0 | ||||||||||
23.2.1998 | 0.00 | +3.10% | 0 | 0 | ||||||||||
29.7.1998 | 0.00 | +3.09% | 0 | 0 | ||||||||||
13.1.1997 | 68.19 | +4.98% | 0 | 0 | +3.08% | 0 | ||||||||
4.9.1996 | 126.00 | +5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.7.1998 | 0.00 | +3.00% | 0 | 0 | ||||||||||
9.10.1995 | 423.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.9.1995 | 400.00 | 0.00% | 0 | 0 | 397.00 | +3.00% | 5 955 | 15 | ||||||
31.8.1995 | 382.00 | 0.00% | 17 190 | 45 | +3.00% | 0 | 0 | |||||||
6.4.1995 | 254.00 | +495.00% | 6 350 | 25 | +3.00% | 0 | 0 | |||||||
30.11.1995 | 557.00 | +9.86% | 96 361 | 173 | 498.50 | +3.00% | 12 463 | 25 | ||||||
26.1.1996 | 309.00 | -4.92% | 4 635 | 15 | 290.00 | +3.00% | 4 930 | 17 | ||||||
|
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €