OHL ŽS, OHLA ŽS, a.s., Hi price, The Prague Stock Exchange

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • 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]
6.2.2003	1 400.00	0.00%	0	0
5.2.2003	1 400.00	0.00%	0	0
4.2.2003	1 400.00	0.00%	0	0
3.2.2003	1 400.00	0.00%	0	0
31.1.2003	1 400.00	0.00%	0	0
30.1.2003	1 400.00	0.00%	0	0
29.1.2003	1 400.00	0.00%	0	0
28.1.2003	1 400.00	0.00%	0	0
27.1.2003	1 400.00	0.00%	0	0
24.1.2003	1 400.00	+2.87%	4 200	3
21.10.2003	1 377.00	+4.95%	0	0
23.1.2003	1 361.00	0.00%	0	0
22.1.2003	1 361.00	0.00%	0	0
21.1.2003	1 361.00	0.00%	0	0
20.1.2003	1 361.00	0.00%	0	0
17.1.2003	1 361.00	0.00%	0	0
16.1.2003	1 361.00	0.00%	0	0
15.1.2003	1 361.00	0.00%	0	0
14.1.2003	1 361.00	0.00%	0	0
13.1.2003	1 361.00	0.00%	0	0
10.1.2003	1 361.00	0.00%	0	0
9.1.2003	1 361.00	0.00%	0	0
8.1.2003	1 361.00	+4.93%	0	0
7.2.2003	1 330.00	-5.00%	0	0
20.10.2003	1 312.00	+4.96%	0	0
7.1.2003	1 297.00	+4.94%	0	0
24.2.2003	1 270.00	0.00%	0	0
21.2.2003	1 270.00	+0.79%	314 880	240
11.2.2003	1 264.00	0.00%	0	0
10.2.2003	1 264.00	-4.96%	0	0
20.2.2003	1 260.00	0.00%	0	0
19.2.2003	1 260.00	0.00%	0	0
18.2.2003	1 260.00	0.00%	0	0
17.2.2003	1 260.00	0.00%	0	0
14.2.2003	1 260.00	0.00%	0	0
13.2.2003	1 260.00	0.00%	0	0
12.2.2003	1 260.00	-0.32%	100 800	80
17.10.2003	1 250.00	0.00%	0	0
16.10.2003	1 250.00	0.00%	0	0
15.10.2003	1 250.00	0.00%	0	0
14.10.2003	1 250.00	0.00%	0	0
13.10.2003	1 250.00	0.00%	0	0
10.10.2003	1 250.00	0.00%	0	0
9.10.2003	1 250.00	0.00%	0	0
8.10.2003	1 250.00	0.00%	0	0
7.10.2003	1 250.00	0.00%	0	0
6.10.2003	1 250.00	0.00%	0	0
3.10.2003	1 250.00	0.00%	0	0
2.10.2003	1 250.00	0.00%	0	0
1.10.2003	1 250.00	0.00%	0	0
30.9.2003	1 250.00	0.00%	0	0
29.9.2003	1 250.00	0.00%	0	0
26.9.2003	1 250.00	0.00%	0	0
25.9.2003	1 250.00	0.00%	0	0
24.9.2003	1 250.00	0.00%	0	0
23.9.2003	1 250.00	0.00%	0	0
22.9.2003	1 250.00	0.00%	0	0
19.9.2003	1 250.00	0.00%	0	0
18.9.2003	1 250.00	0.00%	0	0
17.9.2003	1 250.00	0.00%	0	0
16.9.2003	1 250.00	0.00%	0	0
15.9.2003	1 250.00	0.00%	0	0
12.9.2003	1 250.00	0.00%	0	0
11.9.2003	1 250.00	0.00%	0	0
10.9.2003	1 250.00	+6.38%	100 000	80
6.1.2003	1 236.00	+4.92%	0	0
5.9.2003	1 220.00	0.00%	0	0
4.9.2003	1 220.00	0.00%	0	0
3.9.2003	1 220.00	0.00%	0	0
2.9.2003	1 220.00	0.00%	0	0
1.9.2003	1 220.00	0.00%	0	0
29.8.2003	1 220.00	+4.27%	51 240	42
25.2.2003	1 207.00	-4.96%	0	0
3.1.2003	1 178.00	0.00%	0	0
2.1.2003	1 178.00	0.00%	0	0
30.12.2002	1 178.00	+4.99%	0	0
9.9.2003	1 175.00	+0.43%	28 200	24
8.9.2003	1 170.00	-4.10%	18 725	16
28.8.2003	1 170.00	0.00%	0	0
27.8.2003	1 170.00	+0.43%	10 530	9
26.8.2003	1 165.00	0.00%	0	0
25.8.2003	1 165.00	+4.95%	0	0
26.2.2003	1 147.00	-4.97%	0	0
27.12.2002	1 122.00	+4.96%	0	0
22.8.2003	1 110.00	0.00%	0	0
21.8.2003	1 110.00	0.00%	0	0
20.8.2003	1 110.00	0.00%	0	0
19.8.2003	1 110.00	+4.23%	15 540	14
16.7.2003	1 100.00	0.00%	16 500	15
15.7.2003	1 100.00	0.00%	0	0
14.7.2003	1 100.00	0.00%	0	0
11.7.2003	1 100.00	0.00%	0	0
10.7.2003	1 100.00	0.00%	0	0
9.7.2003	1 100.00	0.00%	0	0
8.7.2003	1 100.00	+10.25%	33 000	30
27.2.2003	1 090.00	-4.97%	0	0
23.12.2002	1 069.00	+4.91%	0	0
18.8.2003	1 065.00	0.00%	0	0
15.8.2003	1 065.00	0.00%	0	0
14.8.2003	1 065.00	0.00%	0	0
13.8.2003	1 065.00	0.00%	0	0
12.8.2003	1 065.00	+1.72%	26 665	25
11.8.2003	1 047.00	0.00%	0	0
8.8.2003	1 047.00	0.00%	0	0
7.8.2003	1 047.00	0.00%	0	0
6.8.2003	1 047.00	0.00%	0	0
5.8.2003	1 047.00	0.00%	0	0
4.8.2003	1 047.00	0.00%	0	0
1.8.2003	1 047.00	0.00%	0	0
31.7.2003	1 047.00	0.00%	0	0
30.7.2003	1 047.00	0.00%	0	0
29.7.2003	1 047.00	0.00%	0	0
28.7.2003	1 047.00	0.00%	0	0
25.7.2003	1 047.00	0.00%	0	0
24.7.2003	1 047.00	0.00%	0	0
23.7.2003	1 047.00	0.00%	0	0
22.7.2003	1 047.00	0.00%	0	0
21.7.2003	1 047.00	0.00%	0	0
18.7.2003	1 047.00	0.00%	0	0
17.7.2003	1 047.00	-4.82%	10 470	10
28.2.2003	1 036.00	-4.95%	0	0
20.12.2002	1 019.00	+4.96%	0	0
7.7.2003	997.70	+5.00%	0	0
3.3.2003	984.20	-5.00%	0	0
19.12.2002	970.80	0.00%	0	0
18.12.2002	970.80	0.00%	0	0
17.12.2002	970.80	0.00%	0	0
16.12.2002	970.80	0.00%	0	0
13.12.2002	970.80	0.00%	0	0
12.12.2002	970.80	0.00%	0	0
11.12.2002	970.80	0.00%	0	0
10.12.2002	970.80	0.00%	0	0
9.12.2002	970.80	+5.00%	0	0
4.7.2003	950.20	+4.99%	0	0
25.4.1996	940.00	+2.17%	376 000	400	930.00	+2.00%	86 106	94
15.3.1996	940.00	+1.07%	1 080 060	1 149	900.00	+4.00%	38 222	43
26.4.1996	936.00	-0.42%	107 640	115	914.50	0.00%	14 634	16
4.3.2003	935.00	-5.00%	0	0
14.3.1996	930.00	+3.10%	442 680	476	872.60	+2.00%	67 499	79
18.3.1996	930.00	-1.06%	543 120	584	902.60	+1.00%	313 697	348
6.12.2002	924.60	+5.00%	0	0
24.4.1996	920.00	+2.22%	200 560	218	900.00	+2.00%	100 224	112
24.5.1996	906.00	0.00%	221 970	245	888.90	-5.00%	205 556	240
23.5.1996	906.00	0.00%	134 994	149	899.90	+2.00%	5 399	6
22.5.1996	906.00	+0.66%	44 394	49	890.00	+8.00%	79 666	90
31.5.1996	905.00	+0.55%	143 895	159	862.00	-7.00%	24 136	28
27.3.1996	905.00	+2.25%	742 100	820	870.00	0.00%	67 454	78
3.7.2003	905.00	0.00%	0	0
2.7.2003	905.00	0.00%	0	0
1.7.2003	905.00	0.00%	0	0
30.6.2003	905.00	0.00%	0	0
27.6.2003	905.00	0.00%	0	0
26.6.2003	905.00	0.00%	0	0
25.6.2003	905.00	0.00%	0	0
24.6.2003	905.00	0.00%	0	0
23.6.2003	905.00	0.00%	0	0
20.6.2003	905.00	0.00%	0	0
19.6.2003	905.00	0.00%	0	0
18.6.2003	905.00	0.00%	0	0
17.6.2003	905.00	0.00%	0	0
16.6.2003	905.00	+6.47%	10 860	12
1.4.1996	904.00	+0.44%	118 424	131	852.00	-2.00%	16 181	19
13.3.1996	902.00	+2.26%	1 082 400	1 200	835.00	0.00%	35 905	43
29.5.1996	902.00	+0.22%	180 400	200	865.00	-1.00%	121 750	140
27.5.1996	901.00	-0.55%	120 734	134	895.00	+5.00%	17 970	20
16.5.1996	900.00	+0.55%	115 200	128	890.00	-1.00%	47 448	54
29.4.1996	900.00	-3.84%	296 100	329	900.00	-2.00%	52 215	58
23.4.1996	900.00	+1.69%	349 200	388	876.20	0.00%	66 372	76
28.5.1996	900.00	-0.11%	165 600	184	870.00	-3.00%	75 330	86
30.5.1996	900.00	-0.22%	91 800	102	900.00	+7.00%	9 265	10
21.5.1996	900.00	0.00%	153 000	170	850.50	-8.00%	13 871	17
20.5.1996	900.00	+0.55%	30 600	34		+2.00%	0	0
13.5.1996	900.00	0.00%	87 300	97	885.00	+4.00%	24 780	28
10.5.1996	900.00	+1.69%	147 600	164	885.10	-2.00%	45 218	53
29.3.1996	900.00	+4.65%	102 600	114		+2.00%	0	0
2.4.1996	900.00	-0.44%	295 200	328	856.30	+1.00%	30 827	36
17.5.1996	895.00	-0.55%	289 980	324	866.00	-1.00%	43 493	50
15.5.1996	895.00	0.00%	313 250	350		+2.00%	0	0
14.5.1996	895.00	-0.55%	474 350	530	871.30	-2.00%	26 139	30
14.6.1996	892.00	+4.94%	184 644	207	870.50	+1.00%	44 514	53
27.6.1996	890.00	0.00%	0	0	860.00	+1.00%	860	1
26.6.1996	890.00	0.00%	0	0		+2.00%	0	0
25.6.1996	890.00	0.00%	0	0	834.50	-4.00%	58 415	70
24.6.1996	890.00	0.00%	0	0		0.00%	0	0
21.6.1996	890.00	0.00%	0	0		+4.00%	0	0
20.6.1996	890.00	0.00%	121 930	137	837.00	-5.00%	11 718	14
19.6.1996	890.00	0.00%	80 990	91		-2.00%	0	0
18.6.1996	890.00	0.00%	76 540	86	897.00	+2.00%	897	1
17.6.1996	890.00	-0.22%	136 170	153		+4.00%	0	0
3.4.1996	890.00	-1.11%	64 080	72	869.10	+1.00%	12 167	14
5.3.2003	888.30	-4.99%	0	0
26.3.1996	885.00	+4.11%	106 200	120	864.50	-2.00%	12 968	15
21.3.1996	885.00	0.00%	2 211 615	2 499	870.00	+4.00%	194 880	224
20.3.1996	885.00	+0.11%	202 665	229	853.00	-5.00%	33 384	40
30.4.1996	885.00	-1.66%	190 275	215	911.00	+1.00%	36 440	40
22.4.1996	885.00	+1.72%	31 860	36	845.00	+4.00%	68 387	78
9.5.1996	885.00	0.00%	377 895	427	872.90	+6.00%	38 290	44
7.5.1996	885.00	+0.56%	141 600	160	834.50	-7.00%	65 068	79
19.3.1996	884.00	-4.94%	134 368	152	850.00	-3.00%	77 986	89
12.3.1996	882.00	+5.00%	63 504	72	832.00	+1.00%	85 696	103
‹‹ First 60  ‹‹ First 20    Next 200 ›