OHL ŽS, OHLA ŽS, a.s., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (115)
  • Diskuze (31)
  • Monitor (54)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - OHL ŽS
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
22.5.2008					3 979.60	-1.73%	0	0
21.5.2008					4 050.00	+2.46%	202 500	50
20.5.2008					3 952.50	+0.70%	0	0
19.5.2008					3 925.00	0.00%	0	0
16.5.2008					3 925.00	0.00%	0	0
15.5.2008					3 925.00	-0.62%	0	0
14.5.2008					3 949.50	-0.01%	0	0
13.5.2008					3 950.00	-0.50%	0	0
12.5.2008					3 970.00	+2.31%	0	0
9.5.2008					3 880.00	-3.00%	0	0
7.5.2008					4 000.00	+2.59%	400 000	100
6.5.2008					3 899.00	+2.74%	265 132	68
5.5.2008					3 795.00	0.00%	0	0
2.5.2008					3 795.00	-0.11%	0	0
30.4.2008					3 799.50	0.00%	0	0
29.4.2008					3 799.50	-2.57%	0	0
28.4.2008					3 900.00	+2.64%	249 600	64
25.4.2008					3 799.50	-4.41%	0	0
24.4.2008					3 975.00	+6.00%	106 350	28
23.4.2008					3 750.00	+0.53%	59 580	16
22.4.2008					3 730.00	+0.47%	70 870	19
21.4.2008					3 712.50	-1.00%	0	0
18.4.2008					3 750.00	+1.07%	60 000	16
17.4.2008					3 710.00	-0.74%	0	0
16.4.2008					3 738.00	+3.25%	0	0
15.4.2008					3 620.00	0.00%	101 360	28
14.4.2008					3 620.00	-4.57%	32 580	9
11.4.2008					3 793.50	0.00%	0	0
10.4.2008					3 793.50	-0.17%	0	0
9.4.2008					3 800.00	+2.53%	152 000	40
8.4.2008					3 706.00	+1.50%	0	0
7.4.2008					3 651.00	-4.05%	10 953	3
4.4.2008					3 805.30	+0.32%	0	0
3.4.2008					3 793.00	+0.14%	0	0
2.4.2008					3 787.50	+1.19%	0	0
1.4.2008					3 742.60	+3.52%	0	0
31.3.2008					3 615.10	-0.96%	0	0
28.3.2008					3 650.50	-0.36%	0	0
27.3.2008					3 664.00	+0.01%	0	0
26.3.2008					3 663.60	-0.98%	0	0
25.3.2008					3 700.00	+1.09%	59 200	16
21.3.2008					3 660.10	0.00%	0	0
20.3.2008					3 660.00	+0.09%	0	0
19.3.2008					3 656.50	+0.01%	0	0
18.3.2008					3 656.00	+0.03%	0	0
17.3.2008					3 654.60	+0.01%	0	0
14.3.2008					3 654.00	+0.02%	0	0
13.3.2008					3 653.10	+0.01%	0	0
12.3.2008					3 652.50	+4.05%	0	0
11.3.2008					3 510.00	-5.79%	49 140	14
10.3.2008					3 726.10	-0.29%	0	0
7.3.2008					3 737.10	-2.77%	411 185	110
6.3.2008					3 843.60	-0.02%	0	0
5.3.2008					3 844.50	+0.65%	0	0
4.3.2008					3 819.60	-0.65%	0	0
3.3.2008					3 844.60	-0.60%	0	0
29.2.2008					3 868.10	+3.53%	0	0
28.2.2008					3 736.00	-0.52%	52 304	14
27.2.2008					3 755.60	0.00%	0	0
26.2.2008					3 755.60	+0.28%	0	0
25.2.2008					3 744.90	-0.16%	0	0
22.2.2008					3 751.20	-0.11%	0	0
21.2.2008					3 755.60	+0.60%	0	0
20.2.2008					3 733.10	-0.59%	0	0
19.2.2008					3 755.60	0.00%	0	0
18.2.2008					3 755.60	+0.95%	0	0
15.2.2008					3 720.00	-2.10%	104 160	28
14.2.2008					3 800.00	0.00%	0	0
13.2.2008					3 800.00	0.00%	0	0
12.2.2008					3 800.00	0.00%	0	0
11.2.2008					3 800.00	+5.55%	76 000	20
8.2.2008					3 600.10	+2.86%	0	0
7.2.2008					3 500.00	-4.65%	84 000	24
6.2.2008					3 670.70	+0.04%	0	0
5.2.2008					3 669.00	+1.94%	0	0
4.2.2008					3 598.90	0.00%	0	0
1.2.2008					3 598.90	0.00%	0	0
31.1.2008					3 598.90	0.00%	0	0
30.1.2008					3 598.90	0.00%	0	0
29.1.2008					3 598.90	0.00%	0	0
28.1.2008					3 598.90	-0.04%	0	0
25.1.2008					3 600.50	+0.27%	0	0
24.1.2008					3 590.50	-0.84%	0	0
23.1.2008					3 621.00	-2.89%	0	0
22.1.2008					3 728.80	-0.01%	0	0
21.1.2008					3 729.50	-0.55%	0	0
18.1.2008					3 750.50	0.00%	0	0
17.1.2008					3 750.50	+4.15%	0	0
16.1.2008					3 601.00	-3.98%	129 636	36
15.1.2008					3 750.50	+5.61%	0	0
14.1.2008					3 551.00	-6.83%	21 306	6
11.1.2008					3 811.50	-1.40%	0	0
10.1.2008					3 866.00	+2.24%	0	0
9.1.2008					3 781.10	+4.99%	0	0
8.1.2008					3 601.10	0.00%	0	0
7.1.2008					3 601.10	0.00%	0	0
4.1.2008					3 601.20	0.00%	0	0
3.1.2008					3 601.10	0.00%	0	0
2.1.2008					3 601.10	0.00%	0	0
28.12.2007					3 601.10	0.00%	0	0
27.12.2007					3 601.10	0.00%	0	0
21.12.2007					3 601.10	0.00%	0	0
20.12.2007					3 601.20	0.00%	0	0
19.12.2007					3 601.10	0.00%	0	0
18.12.2007					3 601.20	0.00%	0	0
17.12.2007					3 601.20	0.00%	0	0
14.12.2007					3 601.20	0.00%	0	0
13.12.2007					3 601.10	0.00%	0	0
12.12.2007					3 601.20	0.00%	0	0
11.12.2007					3 601.20	0.00%	0	0
10.12.2007					3 601.20	0.00%	0	0
7.12.2007					3 601.20	0.00%	0	0
6.12.2007					3 601.10	0.00%	0	0
5.12.2007					3 601.10	-5.12%	14 404	4
4.12.2007					3 795.60	0.00%	0	0
3.12.2007					3 795.60	+2.58%	0	0
30.11.2007					3 700.00	-2.51%	111 000	30
29.11.2007					3 795.60	0.00%	0	0
28.11.2007					3 795.60	0.00%	0	0
27.11.2007					3 795.60	0.00%	0	0
26.11.2007					3 795.60	0.00%	0	0
23.11.2007					3 795.60	+5.39%	0	0
22.11.2007					3 601.20	0.00%	0	0
21.11.2007					3 601.20	0.00%	0	0
20.11.2007					3 601.20	0.00%	0	0
19.11.2007					3 601.20	+1.18%	0	0
16.11.2007					3 559.00	-8.75%	56 944	16
15.11.2007					3 900.60	0.00%	0	0
14.11.2007					3 900.60	-0.21%	0	0
13.11.2007					3 908.90	+0.02%	0	0
12.11.2007					3 907.80	+0.18%	0	0
9.11.2007					3 900.60	-1.44%	0	0
8.11.2007					3 957.80	+0.17%	0	0
7.11.2007					3 950.70	+0.63%	0	0
6.11.2007					3 925.60	+0.63%	0	0
5.11.2007					3 900.70	-1.00%	0	0
2.11.2007					3 940.40	0.00%	0	0
1.11.2007					3 940.40	0.00%	0	0
31.10.2007					3 940.40	-1.49%	0	0
30.10.2007					4 000.00	+3.86%	216 724	55
29.10.2007					3 851.20	+0.71%	0	0
26.10.2007					3 824.00	0.00%	0	0
25.10.2007					3 824.00	+0.01%	0	0
24.10.2007					3 823.50	-0.05%	0	0
23.10.2007					3 825.70	0.00%	0	0
22.10.2007					3 825.60	+0.25%	0	0
19.10.2007					3 815.70	+0.12%	0	0
18.10.2007					3 810.80	0.00%	0	0
17.10.2007					3 810.80	-0.12%	0	0
16.10.2007					3 815.60	+0.37%	0	0
15.10.2007					3 801.20	0.00%	0	0
12.10.2007					3 801.20	0.00%	0	0
11.10.2007					3 801.20	0.00%	0	0
10.10.2007					3 801.20	0.00%	0	0
9.10.2007					3 801.20	+0.93%	0	0
8.10.2007					3 766.00	+0.27%	0	0
5.10.2007					3 755.60	+1.07%	0	0
4.10.2007					3 715.70	-8.85%	22 294	6
3.10.2007					4 076.80	+0.67%	0	0
2.10.2007					4 049.60	-0.06%	0	0
1.10.2007					4 052.40	+0.06%	0	0
27.9.2007					4 049.60	-1.01%	0	0
26.9.2007					4 091.00	+9.99%	400 918	98
25.9.2007					3 719.30	0.00%	0	0
24.9.2007					3 719.30	0.00%	0	0
21.9.2007					3 719.30	0.00%	0	0
20.9.2007					3 719.30	-1.47%	0	0
19.9.2007					3 775.00	+2.27%	0	0
18.9.2007					3 691.00	0.00%	0	0
17.9.2007					3 691.00	-9.81%	3 691	1
14.9.2007					4 092.70	-0.36%	0	0
13.9.2007					4 107.80	+1.11%	0	0
12.9.2007					4 062.70	+1.56%	0	0
11.9.2007					4 000.00	-1.35%	88 000	22
10.9.2007					4 054.90	+0.79%	0	0
7.9.2007					4 022.90	+3.41%	0	0
6.9.2007					3 890.00	0.00%	0	0
5.9.2007					3 890.00	0.00%	0	0
4.9.2007					3 890.00	0.00%	0	0
3.9.2007					3 890.00	0.00%	0	0
31.8.2007					3 890.00	0.00%	0	0
30.8.2007					3 890.00	0.00%	0	0
29.8.2007					3 890.00	0.00%	0	0
28.8.2007					3 890.00	0.00%	0	0
27.8.2007					3 890.00	0.00%	0	0
24.8.2007					3 890.00	0.00%	0	0
23.8.2007					3 890.00	0.00%	0	0
22.8.2007					3 890.00	-3.71%	58 350	15
21.8.2007					4 039.90	-0.48%	0	0
20.8.2007					4 059.50	-0.14%	0	0
17.8.2007					4 065.50	+5.20%	0	0
16.8.2007					3 864.50	-6.25%	0	0
15.8.2007					4 122.30	0.00%	0	0
14.8.2007					4 122.30	+0.31%	0	0
13.8.2007					4 109.50	0.00%	0	0
10.8.2007					4 109.50	-0.56%	0	0
9.8.2007					4 133.00	-0.01%	0	0
8.8.2007					4 133.50	-0.12%	0	0
7.8.2007					4 138.60	0.00%	0	0
6.8.2007					4 138.60	-0.03%	0	0
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›