OHL ŽS, OHLA ŽS, a.s., The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
16.12.2005 | 2 000.00 | +66.04% | 0 | 0 | ||||||||||
19.7.2019 | 2 600.00 | +23.80% | 210 800 | 83 | ||||||||||
24.11.2000 | 400.00 | +3.89% | 80 000 | 200 | 443.30 | +21.31% | 95 026 | 219 | ||||||
25.6.2002 | 515.20 | 0.00% | 0 | 0 | 775.00 | +20.13% | 775 | 1 | ||||||
5.4.2016 | 2 880.00 | +20.00% | 0 | 0 | ||||||||||
22.3.2016 | 2 880.00 | +20.00% | 0 | 0 | ||||||||||
9.12.2015 | 2 852.40 | +20.00% | 0 | 0 | ||||||||||
12.4.2016 | 2 765.10 | +19.99% | 0 | 0 | ||||||||||
4.8.2009 | 2 346.70 | +19.99% | 0 | 0 | ||||||||||
8.1.2013 | 2 903.00 | +19.95% | 0 | 0 | ||||||||||
12.2.2009 | 2 251.00 | +19.92% | 76 534 | 34 | ||||||||||
27.11.2014 | 2 700.00 | +19.88% | 40 500 | 15 | ||||||||||
4.5.2018 | 2 600.00 | +19.26% | 2 600 | 1 | ||||||||||
30.12.2011 | 3 099.90 | +19.22% | 21 699 | 7 | ||||||||||
13.2.2015 | 2 500.10 | +18.47% | 0 | 0 | ||||||||||
7.6.2016 | 2 270.00 | +18.22% | 27 240 | 12 | ||||||||||
17.2.2009 | 2 660.00 | +18.16% | 5 320 | 2 | ||||||||||
14.8.2015 | 2 950.00 | +18.00% | 0 | 0 | ||||||||||
29.5.2002 | 860.00 | 0.00% | 0 | 0 | 781.00 | +17.97% | 0 | 0 | ||||||
2.3.1999 | 270.00 | +8.12% | 21 600 | 80 | 382.00 | +17.90% | 10 706 | 32 | ||||||
19.2.2015 | 2 350.10 | +17.44% | 0 | 0 | ||||||||||
22.1.2015 | 2 515.70 | +16.46% | 0 | 0 | ||||||||||
19.4.2010 | 3 490.00 | +16.33% | 3 490 | 1 | ||||||||||
24.10.2000 | 171.15 | +5.00% | 0 | 0 | 214.50 | +16.07% | 0 | 0 | ||||||
15.12.2016 | 2 900.00 | +16.00% | 0 | 0 | ||||||||||
3.7.2019 | 2 300.00 | +15.00% | 253 000 | 110 | ||||||||||
24.4.2001 | 556.40 | 0.00% | 0 | 0 | 478.70 | +14.98% | 6 223 | 13 | ||||||
21.9.2016 | 2 700.00 | +14.89% | 37 800 | 14 | ||||||||||
20.12.2001 | 560.00 | +5.64% | 8 250 | 15 | 335.20 | +14.40% | 7 925 | 24 | ||||||
13.7.2010 | 3 420.00 | +14.03% | 17 100 | 5 | ||||||||||
28.5.2010 | 2 999.00 | +13.59% | 17 994 | 6 | ||||||||||
16.10.2013 | 2 385.00 | +13.57% | 11 925 | 5 | ||||||||||
4.5.2007 | 3 996.00 | +13.35% | 39 960 | 10 | ||||||||||
4.7.2002 | 515.20 | 0.00% | 0 | 0 | 787.90 | +13.20% | 0 | 0 | ||||||
22.8.2013 | 2 880.00 | +12.94% | 57 600 | 20 | ||||||||||
27.6.2002 | 515.20 | 0.00% | 0 | 0 | 788.80 | +12.92% | 0 | 0 | ||||||
1.7.2002 | 515.20 | 0.00% | 0 | 0 | 765.40 | +12.90% | 0 | 0 | ||||||
10.7.2014 | 2 645.00 | +12.55% | 43 740 | 17 | ||||||||||
27.5.2014 | 2 700.00 | +12.50% | 27 000 | 10 | ||||||||||
24.7.2002 | 515.20 | 0.00% | 0 | 0 | 773.90 | +12.32% | 0 | 0 | ||||||
6.6.2002 | 700.60 | -4.99% | 0 | 0 | 696.60 | +12.19% | 0 | 0 | ||||||
4.9.2002 | 567.90 | +4.99% | 0 | 0 | 1 290.00 | +12.17% | 127 250 | 100 | ||||||
19.3.1999 | 435.00 | -3.33% | 8 700 | 20 | 386.00 | +12.17% | 0 | 0 | ||||||
15.5.2018 | 2 800.00 | +12.00% | 28 000 | 10 | ||||||||||
31.8.2001 | 584.20 | 0.00% | 0 | 0 | 359.20 | +11.93% | 0 | 0 | ||||||
19.2.2002 | 861.00 | 0.00% | 0 | 0 | 621.00 | +11.79% | 0 | 0 | ||||||
8.4.1999 | 456.00 | 0.00% | 9 120 | 20 | 426.00 | +11.66% | 24 738 | 59 | ||||||
17.7.2002 | 515.20 | 0.00% | 0 | 0 | 731.70 | +11.64% | 0 | 0 | ||||||
12.7.2002 | 515.20 | 0.00% | 0 | 0 | 747.70 | +11.59% | 0 | 0 | ||||||
9.7.2002 | 515.20 | 0.00% | 0 | 0 | 773.80 | +11.43% | 0 | 0 | ||||||
23.12.2005 | 1 799.00 | +11.11% | 66 935 | 40 | ||||||||||
17.2.1995 | +11.00% | 0 | 0 | |||||||||||
20.9.2001 | 584.20 | 0.00% | 0 | 0 | 346.00 | +10.54% | 0 | 0 | ||||||
23.8.2001 | 584.20 | 0.00% | 0 | 0 | 343.20 | +10.53% | 0 | 0 | ||||||
1.10.2009 | 2 600.00 | +10.37% | 59 800 | 23 | ||||||||||
29.11.2001 | 627.00 | 0.00% | 0 | 0 | 462.10 | +10.02% | 17 560 | 38 | ||||||
28.12.2001 | 602.00 | +4.70% | 6 020 | 10 | 333.30 | +10.00% | 68 694 | 214 | ||||||
13.11.2001 | 660.00 | +4.46% | 3 300 | 5 | 441.10 | +10.00% | 441 | 1 | ||||||
6.11.2001 | 665.00 | +1.53% | 19 950 | 30 | 498.30 | +10.00% | 18 935 | 38 | ||||||
29.10.2001 | 584.20 | 0.00% | 0 | 0 | 374.00 | +10.00% | 14 771 | 41 | ||||||
11.10.2001 | 584.20 | 0.00% | 0 | 0 | 358.60 | +10.00% | 0 | 0 | ||||||
4.10.2001 | 584.20 | 0.00% | 0 | 0 | 387.20 | +10.00% | 0 | 0 | ||||||
3.10.2001 | 584.20 | 0.00% | 0 | 0 | 352.00 | +10.00% | 0 | 0 | ||||||
24.5.2002 | 860.00 | 0.00% | 0 | 0 | 880.00 | +10.00% | 0 | 0 | ||||||
11.4.2002 | 860.00 | 0.00% | 0 | 0 | 693.00 | +10.00% | 0 | 0 | ||||||
12.3.2002 | 861.00 | 0.00% | 0 | 0 | 687.50 | +10.00% | 41 250 | 60 | ||||||
6.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 100.00 | +10.00% | 0 | 0 | ||||||
26.3.2007 | 3 388.00 | +10.00% | 33 880 | 10 | ||||||||||
23.3.2007 | 3 080.00 | +10.00% | 15 400 | 5 | ||||||||||
22.12.2006 | 2 541.00 | +10.00% | 50 820 | 20 | ||||||||||
21.12.2006 | 2 310.00 | +10.00% | 23 100 | 10 | ||||||||||
16.7.1999 | 504.00 | -1.17% | 10 080 | 20 | 473.00 | +10.00% | 6 622 | 14 | ||||||
21.2.2000 | 316.20 | -4.98% | 0 | 0 | 275.00 | +10.00% | 2 750 | 10 | ||||||
17.1.2000 | 430.00 | 0.00% | 0 | 0 | 243.10 | +10.00% | 0 | 0 | ||||||
13.10.1999 | 327.00 | 0.00% | 0 | 0 | 275.00 | +10.00% | 0 | 0 | ||||||
4.10.1999 | 343.90 | -4.97% | 0 | 0 | 264.00 | +10.00% | 0 | 0 | ||||||
23.9.1999 | 467.40 | 0.00% | 0 | 0 | 331.10 | +10.00% | 0 | 0 | ||||||
18.4.2001 | 556.40 | 0.00% | 0 | 0 | 400.40 | +10.00% | 0 | 0 | ||||||
30.10.2000 | 198.11 | 0.00% | 0 | 0 | 231.00 | +10.00% | 15 540 | 74 | ||||||
12.10.2000 | 163.00 | 0.00% | 0 | 0 | 242.00 | +10.00% | 0 | 0 | ||||||
11.10.2000 | 163.00 | 0.00% | 0 | 0 | 220.00 | +10.00% | 0 | 0 | ||||||
31.7.2000 | 316.50 | 0.00% | 0 | 0 | 330.00 | +10.00% | 4 620 | 14 | ||||||
29.5.2000 | 316.50 | 0.00% | 0 | 0 | 314.60 | +10.00% | 40 682 | 134 | ||||||
16.5.2000 | 316.50 | 0.00% | 0 | 0 | 314.60 | +10.00% | 1 888 | 6 | ||||||
5.4.2000 | 350.60 | -4.98% | 0 | 0 | 335.50 | +10.00% | 3 355 | 10 | ||||||
20.3.2000 | 314.50 | 0.00% | 0 | 0 | 243.10 | +10.00% | 0 | 0 | ||||||
22.5.1997 | 530.00 | 0.00% | 128 790 | 243 | +10.00% | 0 | ||||||||
21.3.1997 | 498.00 | +4.84% | 0 | 0 | +10.00% | 0 | ||||||||
9.2.1995 | 545.00 | 0.00% | 58 315 | 107 | 572.00 | +10.00% | 3 432 | 6 | ||||||
6.8.1996 | 783.00 | +4.95% | 45 414 | 58 | 789.00 | +10.00% | 12 624 | 16 | ||||||
12.1.1996 | 775.00 | +3.33% | 62 000 | 80 | 825.00 | +10.00% | 825 | 1 | ||||||
19.11.1996 | 514.00 | +4.89% | 11 822 | 23 | +9.99% | 0 | ||||||||
22.3.2000 | 314.50 | 0.00% | 0 | 0 | 285.10 | +9.99% | 0 | 0 | ||||||
22.9.2000 | 258.00 | -4.97% | 0 | 0 | 452.50 | +9.99% | 453 | 1 | ||||||
20.9.2000 | 285.70 | -4.98% | 0 | 0 | 391.80 | +9.99% | 0 | 0 | ||||||
14.9.2000 | 316.50 | 0.00% | 0 | 0 | 280.60 | +9.99% | 0 | 0 | ||||||
28.11.2000 | 400.00 | 0.00% | 0 | 0 | 524.90 | +9.99% | 51 965 | 99 | ||||||
16.11.2000 | 385.00 | +13.23% | 38 500 | 100 | 370.80 | +9.99% | 8 899 | 24 | ||||||
29.9.1999 | 400.90 | -4.97% | 0 | 0 | 303.80 | +9.99% | 0 | 0 | ||||||
28.9.1999 | 421.90 | -4.99% | 0 | 0 | 276.20 | +9.99% | 0 | 0 | ||||||
20.1.2000 | 430.00 | 0.00% | 0 | 0 | 323.50 | +9.99% | 0 | 0 | ||||||
18.1.2000 | 430.00 | 0.00% | 0 | 0 | 267.40 | +9.99% | 0 | 0 | ||||||
26.9.2007 | 4 091.00 | +9.99% | 400 918 | 98 | ||||||||||
13.2.2002 | 861.00 | 0.00% | 0 | 0 | 599.70 | +9.99% | 9 478 | 16 | ||||||
11.1.2002 | 820.00 | +4.86% | 12 970 | 16 | 673.30 | +9.99% | 0 | 0 | ||||||
10.1.2002 | 782.00 | +4.97% | 15 640 | 20 | 612.10 | +9.99% | 26 932 | 44 | ||||||
8.1.2002 | 714.00 | +5.00% | 17 530 | 25 | 516.30 | +9.99% | 0 | 0 | ||||||
10.6.2002 | 632.40 | -4.99% | 0 | 0 | 719.60 | +9.99% | 0 | 0 | ||||||
13.6.2002 | 600.80 | 0.00% | 0 | 0 | 767.20 | +9.99% | 0 | 0 | ||||||
2.1.2002 | 600.00 | -0.33% | 6 000 | 10 | 366.60 | +9.99% | 0 | 0 | ||||||
3.12.2001 | 627.00 | 0.00% | 0 | 0 | 551.00 | +9.98% | 0 | 0 | ||||||
7.1.2002 | 680.00 | +4.62% | 13 600 | 20 | 469.40 | +9.98% | 0 | 0 | ||||||
3.1.2002 | 625.00 | +4.17% | 114 250 | 190 | 403.20 | +9.98% | 0 | 0 | ||||||
26.7.2002 | 515.20 | 0.00% | 0 | 0 | 851.20 | +9.98% | 0 | 0 | ||||||
21.1.2000 | 430.00 | 0.00% | 0 | 0 | 355.80 | +9.98% | 0 | 0 | ||||||
19.1.2000 | 430.00 | 0.00% | 0 | 0 | 294.10 | +9.98% | 0 | 0 | ||||||
15.11.2000 | 340.00 | 0.00% | 0 | 0 | 337.10 | +9.98% | 2 697 | 8 | ||||||
29.11.2000 | 400.00 | 0.00% | 0 | 0 | 577.30 | +9.98% | 12 346 | 22 | ||||||
3.11.2000 | 240.70 | +4.97% | 0 | 0 | 293.10 | +9.98% | 4 690 | 16 | ||||||
10.5.2001 | 556.40 | 0.00% | 0 | 0 | 526.50 | +9.98% | 0 | 0 | ||||||
12.9.2000 | 316.50 | 0.00% | 0 | 0 | 308.50 | +9.98% | 0 | 0 | ||||||
18.9.2000 | 316.50 | 0.00% | 0 | 0 | 323.90 | +9.98% | 0 | 0 | ||||||
30.5.1997 | 490.00 | 0.00% | 0 | 0 | +9.98% | 0 | ||||||||
7.12.1998 | 391.00 | 0.00% | 0 | 0 | 386.00 | +9.97% | 0 | 0 | ||||||
19.9.2000 | 300.70 | -4.99% | 0 | 0 | 356.20 | +9.97% | 0 | 0 | ||||||
20.11.2000 | 385.00 | 0.00% | 0 | 0 | 407.80 | +9.97% | 6 525 | 16 | ||||||
25.10.2000 | 179.70 | +4.99% | 0 | 0 | 235.90 | +9.97% | 4 718 | 20 | ||||||
4.12.2000 | 441.00 | 0.00% | 0 | 0 | 744.10 | +9.97% | 297 570 | 416 | ||||||
12.9.2001 | 584.20 | 0.00% | 0 | 0 | 345.20 | +9.97% | 0 | 0 | ||||||
11.6.2007 | 4 228.00 | +9.97% | 21 140 | 5 | ||||||||||
2.1.2007 | 2 805.00 | +9.97% | 28 050 | 10 | ||||||||||
30.3.2000 | 346.70 | 0.00% | 0 | 0 | 320.00 | +9.96% | 3 200 | 10 | ||||||
16.12.1999 | 295.20 | 0.00% | 0 | 0 | 254.80 | +9.96% | 0 | 0 | ||||||
1.7.1998 | 316.40 | 0.00% | 0 | 0 | 308.00 | +9.96% | 1 232 | 4 | ||||||
17.9.1997 | 724.00 | +4.92% | 0 | 0 | +9.95% | 0 | ||||||||
20.11.1996 | 514.00 | 0.00% | 0 | 0 | 508.00 | +9.95% | 10 160 | 20 | ||||||
2.11.2000 | 229.30 | +4.99% | 0 | 0 | 266.50 | +9.94% | 0 | 0 | ||||||
14.3.2002 | 861.00 | 0.00% | 0 | 0 | 687.80 | +9.94% | 0 | 0 | ||||||
6.1.1999 | 549.80 | +13.38% | 10 589 | 20 | 542.00 | +9.93% | 5 420 | 10 | ||||||
10.1.1997 | 590.00 | -4.53% | 17 110 | 29 | 654.00 | +9.92% | 654 | 1 | ||||||
28.1.1997 | 560.00 | +4.67% | 28 000 | 50 | 643.00 | +9.91% | 5 144 | 8 | ||||||
15.9.1997 | 658.00 | +4.94% | 0 | 0 | 654.00 | +9.91% | 27 468 | 42 | ||||||
19.6.1997 | 470.00 | -1.05% | 37 130 | 79 | +9.90% | 0 | ||||||||
3.10.1996 | 736.00 | +4.99% | 0 | 0 | 810.00 | +9.90% | 25 920 | 32 | ||||||
29.4.1998 | 359.00 | 0.00% | 0 | 0 | 278.00 | +9.88% | 3 892 | 14 | ||||||
5.3.2001 | 556.40 | 0.00% | 0 | 0 | 541.00 | +9.87% | 16 771 | 31 | ||||||
8.12.2006 | 2 100.00 | +9.87% | 115 500 | 55 | ||||||||||
27.5.1997 | 490.00 | -2.97% | 18 620 | 38 | +9.86% | 0 | ||||||||
25.4.1997 | 550.00 | -2.48% | 550 | 1 | 563.00 | +9.86% | 9 008 | 16 | ||||||
7.7.1997 | 386.00 | -4.92% | 6 948 | 18 | 445.00 | +9.85% | 12 459 | 28 | ||||||
14.9.2001 | 584.20 | 0.00% | 0 | 0 | 344.90 | +9.84% | 0 | 0 | ||||||
3.12.1996 | 530.00 | -2.75% | 530 | 1 | 587.00 | +9.82% | 9 389 | 16 | ||||||
6.3.2015 | 2 800.00 | +9.80% | 56 000 | 20 | ||||||||||
27.12.2000 | 506.00 | 0.00% | 0 | 0 | 550.00 | +9.78% | 47 039 | 89 | ||||||
29.12.1998 | 486.10 | 0.00% | 0 | 0 | 438.00 | +9.77% | 0 | 0 | ||||||
8.10.1999 | 327.00 | 0.00% | 0 | 0 | 265.30 | +9.76% | 0 | 0 | ||||||
15.12.1999 | 295.20 | 0.00% | 0 | 0 | 231.70 | +9.75% | 3 244 | 14 | ||||||
13.10.2000 | 163.00 | 0.00% | 0 | 0 | 265.60 | +9.75% | 531 | 2 | ||||||
13.4.1999 | 456.00 | +1.55% | 9 120 | 20 | 427.00 | +9.74% | 3 843 | 9 | ||||||
14.1.2014 | 2 580.00 | +9.74% | 56 340 | 22 | ||||||||||
1.9.2000 | 316.50 | 0.00% | 0 | 0 | 221.10 | +9.72% | 0 | 0 | ||||||
4.3.1999 | 297.60 | +4.97% | 0 | 0 | 367.00 | +9.71% | 3 670 | 10 | ||||||
30.4.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | +9.71% | 0 | 0 | ||||||
8.11.1996 | 466.00 | 0.00% | 100 190 | 215 | 478.50 | +9.71% | 9 570 | 20 | ||||||
21.7.1998 | 314.00 | 0.00% | 0 | 0 | 282.00 | +9.70% | 5 640 | 20 | ||||||
14.12.2001 | 537.70 | 0.00% | 0 | 0 | 364.00 | +9.70% | 5 447 | 16 | ||||||
5.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 000.00 | +9.64% | 6 000 | 6 | ||||||
11.11.1998 | 300.00 | +4.27% | 30 000 | 100 | 288.00 | +9.64% | 22 983 | 80 | ||||||
28.8.2001 | 584.20 | 0.00% | 0 | 0 | 342.50 | +9.63% | 0 | 0 | ||||||
5.11.1998 | 261.00 | -0.38% | 2 610 | 10 | 262.00 | +9.62% | 2 620 | 10 | ||||||
19.10.1999 | 327.00 | 0.00% | 0 | 0 | 279.00 | +9.62% | 0 | 0 | ||||||
1.12.2000 | 441.00 | +5.00% | 0 | 0 | 676.60 | +9.62% | 115 687 | 171 | ||||||
23.2.1998 | 556.00 | 0.00% | 0 | 0 | 0.00 | +9.61% | 0 | 0 | ||||||
28.4.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | +9.59% | 0 | 0 | ||||||
19.10.2001 | 584.20 | 0.00% | 0 | 0 | 382.50 | +9.59% | 0 | 0 | ||||||
4.1.2007 | 3 091.00 | +9.59% | 43 274 | 14 | ||||||||||
14.11.2000 | 340.00 | +7.93% | 34 000 | 100 | 306.50 | +9.46% | 16 858 | 55 | ||||||
6.12.2016 | 2 200.10 | +9.45% | 0 | 0 | ||||||||||
11.9.2015 | 2 900.00 | +9.43% | 0 | 0 | ||||||||||
18.5.1998 | 359.00 | 0.00% | 0 | 0 | 280.00 | +9.37% | 7 840 | 28 | ||||||
22.4.1998 | 359.00 | 0.00% | 0 | 0 | 220.50 | +9.30% | 6 615 | 30 | ||||||
2.11.2001 | 630.00 | 0.00% | 0 | 0 | 497.70 | +9.28% | 21 899 | 44 | ||||||
7.11.2001 | 665.00 | 0.00% | 0 | 0 | 544.30 | +9.23% | 24 494 | 45 | ||||||
21.10.1999 | 327.00 | 0.00% | 0 | 0 | 284.30 | +9.22% | 0 | 0 | ||||||
10.11.1999 | 295.20 | 0.00% | 0 | 0 | 370.00 | +9.14% | 0 | 0 | ||||||
1.2.2016 | 3 000.00 | +9.09% | 0 | 0 | ||||||||||
1.2.1995 | 535.00 | 0.00% | 219 885 | 411 | +9.00% | 0 | 0 | |||||||
15.3.2001 | 556.40 | 0.00% | 0 | 0 | 569.00 | +8.89% | 77 866 | 144 | ||||||
6.8.1998 | 297.40 | -4.98% | 0 | 0 | 289.00 | +8.89% | 2 312 | 8 | ||||||
22.7.2002 | 515.20 | 0.00% | 0 | 0 | 763.30 | +8.88% | 10 686 | 14 | ||||||
20.12.1996 | 600.00 | +4.89% | 198 600 | 331 | 586.00 | +8.86% | 68 484 | 118 | ||||||
7.6.1999 | 489.70 | +4.19% | 9 794 | 20 | 481.00 | +8.82% | 6 024 | 14 | ||||||
30.6.1997 | 427.00 | 0.00% | 0 | 0 | +8.81% | 0 | ||||||||
24.9.2013 | 2 720.00 | +8.80% | 27 200 | 10 | ||||||||||
24.9.2001 | 584.20 | 0.00% | 0 | 0 | 398.40 | +8.76% | 0 | 0 | ||||||
8.4.2010 | 3 000.00 | +8.69% | 15 000 | 5 | ||||||||||
14.12.2016 | 2 500.00 | +8.69% | 0 | 0 | ||||||||||
9.6.2006 | 2 190.00 | +8.68% | 96 360 | 44 | ||||||||||
16.3.1999 | 439.30 | +4.99% | 9 225 | 21 | 364.00 | +8.65% | 0 | 0 | ||||||
14.2.2002 | 861.00 | 0.00% | 0 | 0 | 651.50 | +8.63% | 0 | 0 | ||||||
|