LESNÍ SPOL.H.KRÁL., LESNÍ SP. HR.KRÁL., Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - LESNÍ SPOL.H.KRÁL. | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.10.1995 | 137.61 | 0.00% | 0 | 0 | 135.00 | 0.00% | 3 375 | 25 | ||||||
24.10.1995 | 137.61 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 137.61 | 0.00% | 0 | 0 | ||||||||||
20.10.1995 | 137.61 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
19.10.1995 | 137.61 | -10.00% | 2 064 | 15 | 134.00 | -9.00% | 4 422 | 33 | ||||||
19.2.1997 | 137.75 | -5.00% | 0 | 0 | -9.09% | 0 | ||||||||
15.12.1995 | 138.76 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
14.12.1995 | 138.76 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1997 | 139.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 139.35 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
3.2.1997 | 139.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 139.35 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 139.35 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 139.35 | 0.00% | 0 | 0 | -6.97% | 0 | ||||||||
28.1.1997 | 139.35 | 0.00% | 0 | 0 | -9.47% | 0 | ||||||||
27.1.1997 | 139.35 | -4.99% | 0 | 0 | -5.00% | 0 | ||||||||
10.4.1996 | 141.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
9.4.1996 | 141.00 | 0.00% | 0 | 0 | 134.00 | -5.00% | 536 | 4 | ||||||
5.4.1996 | 141.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 141.00 | 0.00% | 5 358 | 38 | +4.00% | 0 | 0 | |||||||
3.4.1996 | 141.00 | 0.00% | 0 | 0 | 136.00 | +10.00% | 680 | 5 | ||||||
2.4.1996 | 141.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.4.1996 | 141.00 | +2.54% | 2 256 | 16 | +2.00% | 0 | 0 | |||||||
29.5.1995 | 142.08 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.11.1996 | 142.48 | +4.99% | 0 | 0 | 155.00 | -25.30% | 2 241 | 15 | ||||||
24.11.1995 | 143.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.11.1995 | 143.00 | +10.00% | 1 144 | 8 | 0.00% | 0 | 0 | |||||||
20.2.1997 | 144.63 | +4.99% | 1 446 | 10 | 54.00 | -10.00% | 324 | 6 | ||||||
18.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.58% | 0 | ||||||||
17.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.87% | 0 | ||||||||
14.2.1997 | 145.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.18% | 0 | ||||||||
12.2.1997 | 145.00 | 0.00% | 0 | 0 | -9.25% | 0 | ||||||||
11.2.1997 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.2.1997 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 145.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 145.00 | +4.05% | 4 350 | 30 | 0.00% | 0 | ||||||||
12.4.1996 | 145.00 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
11.4.1996 | 145.00 | +2.83% | 6 815 | 47 | 138.50 | -2.00% | 1 108 | 8 | ||||||
9.10.1995 | 145.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 145.62 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.10.1995 | 145.62 | -4.99% | 6 699 | 46 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 146.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.4.1996 | 146.00 | 0.00% | 0 | 0 | 139.50 | -2.00% | 2 093 | 15 | ||||||
15.4.1996 | 146.00 | +0.68% | 1 752 | 12 | 142.50 | -5.00% | 3 563 | 25 | ||||||
24.1.1997 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 146.68 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 146.68 | -4.99% | 0 | 0 | -9.63% | 0 | ||||||||
20.9.1996 | 147.26 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.9.1996 | 147.26 | -9.99% | 0 | 0 | 150.00 | 0.00% | 900 | 6 | ||||||
30.5.1995 | 149.18 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.11.1996 | 149.60 | +4.99% | 0 | 0 | +33.86% | 0 | ||||||||
19.4.1996 | 150.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 150.00 | +2.73% | 900 | 6 | +1.00% | 0 | 0 | |||||||
18.10.1995 | 152.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 152.90 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
16.10.1995 | 152.90 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
13.10.1995 | 152.90 | 0.00% | 0 | 0 | 162.50 | -8.00% | 1 300 | 8 | ||||||
12.10.1995 | 152.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 152.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 152.90 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.10.1995 | 153.28 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1995 | 154.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1995 | 154.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1995 | 154.17 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.1.1997 | 154.39 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 154.39 | 0.00% | 0 | 0 | -4.59% | 0 | ||||||||
16.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 154.39 | 0.00% | 0 | 0 | +4.81% | 0 | ||||||||
14.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 154.39 | 0.00% | 0 | 0 | 166.00 | -9.61% | 1 660 | 10 | ||||||
23.12.1996 | 154.39 | 0.00% | 0 | 0 | -3.33% | 0 | ||||||||
20.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 154.39 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.12.1996 | 154.39 | 0.00% | 0 | 0 | -4.04% | 0 | ||||||||
17.12.1996 | 154.39 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
24.4.1996 | 156.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.4.1996 | 156.00 | 0.00% | 0 | 0 | 157.00 | +1.00% | 1 256 | 8 | ||||||
22.4.1996 | 156.00 | +4.00% | 1 092 | 7 | +1.00% | 0 | 0 | |||||||
1.6.1995 | 156.63 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.11.1996 | 157.08 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1995 | 157.30 | 0.00% | 0 | 0 | 113.50 | -4.00% | 2 270 | 20 | ||||||
28.11.1995 | 157.30 | 0.00% | 0 | 0 | 118.50 | -9.00% | 948 | 8 | ||||||
27.11.1995 | 157.30 | +10.00% | 2 989 | 19 | 130.00 | +10.00% | 650 | 5 | ||||||
27.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 160.00 | 0.00% | 0 | 0 | 155.00 | 0.00% | 1 240 | 8 | ||||||
23.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
20.6.1995 | 160.00 | 0.00% | 0 | 0 | 155.00 | -2.00% | 2 745 | 18 | ||||||
19.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.6.1995 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 160.00 | 0.00% | 0 | 0 | 155.00 | +6.00% | 465 | 3 | ||||||
14.6.1995 | 160.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.6.1995 | 160.00 | 0.00% | 4 960 | 31 | +10.00% | 0 | 0 | |||||||
12.6.1995 | 160.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
9.6.1995 | 160.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
8.6.1995 | 160.00 | 0.00% | 1 600 | 10 | 0.00% | 0 | 0 | |||||||
7.6.1995 | 160.00 | 0.00% | 2 560 | 16 | 0.00% | 0 | 0 | |||||||
6.6.1995 | 160.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
5.6.1995 | 160.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.6.1995 | 160.00 | +2.15% | 2 400 | 15 | 0.00% | 0 | 0 | |||||||
3.5.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.5.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.4.1996 | 160.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
29.4.1996 | 160.00 | 0.00% | 960 | 6 | 0.00% | 0 | 0 | |||||||
26.4.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1996 | 160.00 | +2.56% | 7 200 | 45 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 161.00 | 0.00% | 805 | 5 | 0.00% | 0 | 0 | |||||||
19.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 161.00 | 0.00% | 0 | 0 | +9.00% | 0 | 0 | |||||||
17.7.1995 | 161.00 | 0.00% | 966 | 6 | +10.00% | 0 | 0 | |||||||
14.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 161.00 | 0.00% | 0 | 0 | 126.00 | 0.00% | 1 008 | 8 | ||||||
10.7.1995 | 161.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.7.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1995 | 161.00 | 0.00% | 1 610 | 10 | 140.00 | 0.00% | 840 | 6 | ||||||
30.6.1995 | 161.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.6.1995 | 161.00 | 0.00% | 966 | 6 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 161.00 | +0.62% | 1 610 | 10 | -10.00% | 0 | 0 | |||||||
3.10.1995 | 161.34 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.12.1996 | 162.51 | -4.99% | 0 | 0 | 198.00 | 0.00% | 1 584 | 8 | ||||||
2.8.1995 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1995 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.7.1995 | 163.00 | 0.00% | 815 | 5 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 163.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 163.00 | +1.24% | 1 630 | 10 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 163.62 | 0.00% | 0 | 0 | 150.00 | -3.00% | 2 850 | 19 | ||||||
17.9.1996 | 163.62 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.9.1996 | 163.62 | -10.00% | 0 | 0 | 150.00 | -2.00% | 1 773 | 12 | ||||||
9.3.1995 | 163.80 | -3 000.00% | 0 | 0 | ||||||||||
13.11.1996 | 164.93 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
10.5.1996 | 166.00 | 0.00% | 0 | 0 | 169.00 | 0.00% | 2 028 | 12 | ||||||
9.5.1996 | 166.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.5.1996 | 166.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
6.5.1996 | 166.00 | +3.75% | 7 138 | 43 | 154.00 | -5.00% | 1 232 | 8 | ||||||
2.10.1995 | 169.83 | -4.99% | 1 698 | 10 | 0.00% | 0 | 0 | |||||||
13.12.1996 | 171.06 | -4.99% | 0 | 0 | -10.00% | 0 | ||||||||
3.8.1995 | 171.15 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 171.30 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.12.1995 | 171.30 | -9.99% | 0 | 0 | 121.50 | -1.00% | 365 | 3 | ||||||
1.12.1995 | 173.03 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.11.1995 | 173.03 | +10.00% | 1 903 | 11 | +6.00% | 0 | 0 | |||||||
14.11.1996 | 173.17 | +4.99% | 5 195 | 30 | 201.00 | +0.11% | 12 214 | 61 | ||||||
29.9.1995 | 178.76 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 179.20 | -4.99% | 896 | 5 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 179.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 179.70 | 0.00% | 0 | 0 | 150.00 | +5.00% | 1 200 | 8 | ||||||
7.8.1995 | 179.70 | 0.00% | 0 | 0 | 142.50 | -5.00% | 1 283 | 9 | ||||||
4.8.1995 | 179.70 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.12.1996 | 180.06 | -4.99% | 0 | 0 | -2.22% | 0 | ||||||||
13.9.1996 | 181.80 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 181.80 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.11.1996 | 181.82 | +4.99% | 9 091 | 50 | +0.18% | 0 | ||||||||
15.5.1996 | 182.60 | 0.00% | 0 | 0 | 200.50 | 0.00% | 1 604 | 8 | ||||||
14.5.1996 | 182.60 | 0.00% | 0 | 0 | 203.00 | +9.00% | 4 618 | 23 | ||||||
13.5.1996 | 182.60 | +10.00% | 8 217 | 45 | +9.00% | 0 | 0 | |||||||
17.8.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.8.1995 | 185.00 | +2.94% | 2 960 | 16 | 0.00% | 0 | 0 | |||||||
28.9.1995 | 188.16 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1995 | 188.63 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.12.1996 | 189.53 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1995 | 190.33 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.12.1995 | 190.33 | 0.00% | 0 | 0 | 123.00 | 0.00% | 984 | 8 | ||||||
4.12.1995 | 190.33 | +9.99% | 3 616 | 19 | +3.00% | 0 | 0 | |||||||
19.11.1996 | 190.91 | 0.00% | 0 | 0 | +3.65% | 0 | ||||||||
18.11.1996 | 190.91 | +4.99% | 0 | 0 | 203.20 | +1.29% | 610 | 3 | ||||||
18.8.1995 | 194.25 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 195.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.9.1996 | 195.00 | 0.00% | 0 | 0 | 134.00 | -10.00% | 536 | 4 | ||||||
2.9.1996 | 195.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.8.1996 | 195.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
29.8.1996 | 195.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
28.8.1996 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.8.1996 | 195.00 | 0.00% | 0 | 0 | 152.30 | +2.00% | 914 | 6 | ||||||
26.8.1996 | 195.00 | 0.00% | 2 535 | 13 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 195.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 195.00 | -4.87% | 5 070 | 26 | 150.00 | -8.00% | 4 950 | 33 | ||||||
25.9.1995 | 198.55 | -5.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
10.12.1996 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 199.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
|
Údaje o firmách, LESNÍ SPOL.H.KRÁL.
Zpravodajství k akcii LESNÍ SPOL.H.KRÁL.
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 €