LESNÍ SP.OPOČNO, LESNÍ SPOLEČNOST OPOČNO, A.S., Největší počet převedených cenných papírů, Burza Praha
Poehled kurzu cenných papíru - LESNÍ SP.OPOČNO | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | ||||||||
11.2.1997 | 274.00 | -4.86% | 0 | 0 | 246.50 | -7.90% | 493 | 2 | ||||||
10.2.1997 | 288.00 | -4.95% | 0 | 0 | -4.40% | 0 | ||||||||
7.2.1997 | 303.00 | -4.71% | 0 | 0 | 280.00 | -6.97% | 840 | 3 | ||||||
30.9.1997 | 86.95 | +4.99% | 0 | 0 | 0.00% | 0 | ||||||||
29.9.1997 | 82.81 | +4.99% | 0 | 0 | 200.00 | 800 | 4 | |||||||
26.9.1997 | 78.87 | +4.99% | 0 | 0 | +2.04% | 0 | ||||||||
25.9.1997 | 75.12 | +4.98% | 0 | 0 | +9.49% | 0 | ||||||||
24.9.1997 | 71.55 | +4.98% | 0 | 0 | +9.81% | 0 | ||||||||
23.9.1997 | 68.15 | +4.99% | 0 | 0 | +9.39% | 0 | ||||||||
22.9.1997 | 64.91 | +4.99% | 0 | 0 | +9.55% | 0 | ||||||||
19.9.1997 | 61.82 | +4.99% | 0 | 0 | +9.67% | 0 | ||||||||
18.9.1997 | 58.88 | +4.99% | 0 | 0 | +9.73% | 0 | ||||||||
17.9.1997 | 56.08 | +4.99% | 0 | 0 | +9.70% | 0 | ||||||||
16.9.1997 | 53.41 | +4.99% | 0 | 0 | +9.57% | 0 | ||||||||
15.9.1997 | 50.87 | +4.99% | 0 | 0 | +9.30% | 0 | ||||||||
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 | ||||||||
18.7.1997 | 51.00 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 53.68 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 56.50 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
15.7.1997 | 59.47 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.7.1997 | 62.60 | -4.99% | 0 | 0 | 0.00% | 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 | ||||||||
4.6.1997 | 69.35 | -5.00% | 0 | 0 | 59.00 | -9.43% | 177 | 3 | ||||||
3.6.1997 | 73.00 | -4.99% | 0 | 0 | -4.68% | 0 | ||||||||
2.6.1997 | 76.84 | -4.99% | 0 | 0 | -4.73% | 0 | ||||||||
30.5.1997 | 80.88 | -4.99% | 0 | 0 | -4.96% | 0 | ||||||||
29.5.1997 | 85.13 | -4.99% | 0 | 0 | -4.43% | 0 | ||||||||
28.5.1997 | 89.61 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
27.5.1997 | 94.32 | -4.99% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 99.28 | -4.99% | 0 | 0 | -4.81% | 0 | ||||||||
23.5.1997 | 104.50 | -5.00% | 0 | 0 | -9.78% | 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 | ||||||||
18.10.1996 | 664.00 | 0.00% | 0 | 0 | 648.10 | +0.66% | 27 819 | 42 | ||||||
16.10.1996 | 665.00 | 0.00% | 0 | 0 | 650.00 | -4.93% | 3 900 | 6 | ||||||
15.10.1996 | 665.00 | 0.00% | 0 | 0 | 641.60 | +5.27% | 23 247 | 34 | ||||||
11.10.1996 | 670.00 | 0.00% | 0 | 0 | 622.50 | -4.96% | 7 470 | 12 | ||||||
9.10.1996 | 681.00 | 0.00% | 0 | 0 | +8.14% | 0 | 0 | |||||||
8.10.1996 | 681.00 | 0.00% | 0 | 0 | 599.00 | -2.46% | 3 594 | 6 | ||||||
30.10.1996 | 655.00 | 0.00% | 0 | 0 | 638.60 | -1.75% | 2 554 | 4 | ||||||
29.10.1996 | 655.00 | 0.00% | 0 | 0 | 0.00 | +3.90% | 0 | 0 | ||||||
25.10.1996 | 655.00 | 0.00% | 0 | 0 | 625.60 | +0.01% | 1 251 | 2 | ||||||
23.10.1996 | 657.00 | 0.00% | 0 | 0 | 650.00 | -0.02% | 21 442 | 34 | ||||||
22.10.1996 | 657.00 | 0.00% | 0 | 0 | 0.00 | +4.95% | 0 | 0 | ||||||
1.11.1996 | 657.00 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
6.11.1996 | 657.00 | 0.00% | 0 | 0 | +5.28% | 0 | ||||||||
5.11.1996 | 657.00 | 0.00% | 0 | 0 | 594.60 | -5.09% | 11 892 | 20 | ||||||
8.11.1996 | 656.00 | 0.00% | 0 | 0 | -0.71% | 0 | ||||||||
13.11.1996 | 658.00 | 0.00% | 0 | 0 | 651.00 | +3.99% | 27 993 | 43 | ||||||
12.11.1996 | 658.00 | 0.00% | 0 | 0 | 626.00 | +0.02% | 12 520 | 20 | ||||||
22.11.1996 | 601.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.11.1996 | 490.00 | 0.00% | 0 | 0 | -4.51% | 0 | ||||||||
27.11.1996 | 542.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.11.1996 | 542.00 | 0.00% | 0 | 0 | -5.38% | 0 | ||||||||
20.11.1996 | 659.00 | 0.00% | 0 | 0 | +5.82% | 0 | ||||||||
19.11.1996 | 659.00 | 0.00% | 0 | 0 | 601.00 | -3.14% | 9 015 | 15 | ||||||
18.11.1996 | 659.00 | 0.00% | 0 | 0 | +6.70% | 0 | ||||||||
15.11.1996 | 659.00 | 0.00% | 0 | 0 | 581.50 | -3.56% | 1 745 | 3 | ||||||
28.8.1996 | 435.00 | 0.00% | 0 | 0 | 400.00 | -5.00% | 1 600 | 4 | ||||||
27.8.1996 | 435.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 435.00 | +9.84% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1996 | 396.00 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 360.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.8.1996 | 360.00 | 0.00% | 0 | 0 | 399.00 | -5.00% | 5 985 | 15 | ||||||
12.8.1996 | 360.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 360.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
8.8.1996 | 360.00 | 0.00% | 0 | 0 | 415.50 | -1.00% | 14 968 | 36 | ||||||
7.8.1996 | 360.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
6.8.1996 | 360.00 | 0.00% | 0 | 0 | 425.00 | +2.00% | 1 700 | 4 | ||||||
5.8.1996 | 360.00 | 0.00% | 0 | 0 | 416.50 | 0.00% | 2 499 | 6 | ||||||
2.8.1996 | 360.00 | 0.00% | 0 | 0 | 418.00 | 0.00% | 1 254 | 3 | ||||||
4.10.1996 | 660.00 | 0.00% | 0 | 0 | 622.80 | -6.00% | 6 228 | 10 | ||||||
2.10.1996 | 645.00 | 0.00% | 0 | 0 | 637.70 | -3.43% | 1 913 | 3 | ||||||
1.10.1996 | 645.00 | 0.00% | 0 | 0 | +2.53% | 0 | 0 | |||||||
27.9.1996 | 641.00 | 0.00% | 0 | 0 | 621.50 | -5.59% | 4 351 | 7 | ||||||
25.9.1996 | 641.00 | 0.00% | 0 | 0 | 630.60 | -6.71% | 8 828 | 14 | ||||||
24.9.1996 | 641.00 | 0.00% | 0 | 0 | 676.00 | +6.86% | 72 332 | 107 | ||||||
13.9.1996 | 573.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
12.9.1996 | 573.00 | +9.98% | 0 | 0 | +6.00% | 0 | 0 | |||||||
11.9.1996 | 521.00 | 0.00% | 0 | 0 | 423.60 | -1.00% | 1 694 | 4 | ||||||
10.9.1996 | 521.00 | 0.00% | 0 | 0 | 426.10 | -3.00% | 1 704 | 4 | ||||||
9.9.1996 | 521.00 | +9.91% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.9.1996 | 474.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.9.1996 | 474.00 | +9.97% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 431.00 | 0.00% | 0 | 0 | 420.00 | 0.00% | 840 | 2 | ||||||
3.9.1996 | 431.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
2.9.1996 | 431.00 | +9.94% | 0 | 0 | 410.00 | -2.00% | 1 230 | 3 | ||||||
30.8.1996 | 392.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 396.00 | 0.00% | 0 | 0 | 371.50 | -5.00% | 2 229 | 6 | ||||||
23.7.1996 | 396.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 396.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
19.7.1996 | 396.00 | 0.00% | 0 | 0 | 371.50 | -5.00% | 2 972 | 8 | ||||||
17.7.1996 | 398.00 | 0.00% | 0 | 0 | 400.00 | +1.00% | 1 200 | 3 | ||||||
16.7.1996 | 398.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
15.7.1996 | 398.00 | 0.00% | 0 | 0 | 388.00 | -2.00% | 3 492 | 9 | ||||||
12.7.1996 | 398.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
31.7.1996 | 377.00 | 0.00% | 0 | 0 | 404.00 | -3.00% | 1 212 | 3 | ||||||
30.7.1996 | 377.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
29.7.1996 | 377.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|
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 €