OHL ŽS, OHLA ŽS, a.s., Hi price, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.6.1995 | 580.00 | 0.00% | 60 900 | 105 | +2.00% | 0 | 0 | |||||||
1.6.1995 | 580.00 | 0.00% | 117 740 | 203 | -1.00% | 0 | 0 | |||||||
31.5.1995 | 580.00 | +51.00% | 59 740 | 103 | -1.00% | 0 | 0 | |||||||
9.6.1995 | 580.00 | 0.00% | 116 000 | 200 | +1.00% | 0 | 0 | |||||||
8.6.1995 | 580.00 | +4.31% | 158 920 | 274 | 560.00 | -1.00% | 19 600 | 36 | ||||||
28.4.1994 | 580.00 | +740.00% | 78 880 | 136 | ||||||||||
12.4.1994 | 580.00 | 0.00% | 276 660 | 477 | ||||||||||
11.4.1994 | 580.00 | +545.00% | 179 800 | 310 | ||||||||||
30.5.1995 | 577.00 | +490.00% | 115 400 | 200 | 550.00 | +2.00% | 110 010 | 200 | ||||||
18.4.1997 | 577.00 | +4.90% | 179 447 | 311 | -1.83% | 0 | ||||||||
4.8.1995 | 576.00 | +0.17% | 62 784 | 109 | +1.00% | 0 | 0 | |||||||
3.8.1995 | 575.00 | -0.86% | 11 500 | 20 | 580.00 | +2.00% | 33 660 | 60 | ||||||
27.7.1995 | 575.00 | +0.87% | 71 875 | 125 | 0.00% | 0 | 0 | |||||||
27.11.1997 | 575.00 | -4.95% | 0 | 0 | -4.05% | 0 | ||||||||
29.11.1996 | 573.00 | +4.94% | 25 212 | 44 | 558.00 | +5.94% | 16 559 | 30 | ||||||
19.12.1996 | 572.00 | +4.95% | 114 400 | 200 | 533.10 | +0.58% | 1 599 | 3 | ||||||
28.2.1995 | 572.00 | +495.00% | 0 | 0 | ||||||||||
8.9.1997 | 571.00 | +4.96% | 285 500 | 500 | 474.50 | -4.76% | 33 215 | 70 | ||||||
10.9.1997 | 570.00 | -4.84% | 437 190 | 767 | 540.10 | -1.97% | 12 422 | 23 | ||||||
1.11.1996 | 570.00 | -5.00% | 0 | 0 | -1.62% | 0 | ||||||||
26.7.1995 | 570.00 | +1.60% | 57 000 | 100 | +3.00% | 0 | 0 | |||||||
18.7.1995 | 570.00 | 0.00% | 0 | 0 | 538.00 | -1.00% | 16 140 | 30 | ||||||
17.7.1995 | 570.00 | +1.78% | 62 700 | 110 | 565.00 | +1.00% | 36 333 | 67 | ||||||
24.5.1995 | 570.00 | -500.00% | 115 710 | 203 | 558.00 | -5.00% | 24 552 | 44 | ||||||
12.6.1995 | 570.00 | -1.72% | 107 160 | 188 | +1.00% | 0 | 0 | |||||||
9.1.1995 | 570.00 | +363.00% | 35 340 | 62 | ||||||||||
31.5.1994 | 570.00 | +795.00% | 434 340 | 762 | ||||||||||
19.2.1997 | 565.00 | +0.53% | 120 910 | 214 | 577.00 | +4.89% | 5 193 | 9 | ||||||
25.2.1997 | 565.00 | +4.62% | 1 695 | 3 | 540.00 | -4.21% | 55 988 | 103 | ||||||
12.2.1997 | 565.00 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
11.2.1997 | 565.00 | +2.72% | 6 780 | 12 | +3.06% | 0 | ||||||||
24.4.1997 | 564.00 | -4.89% | 81 216 | 144 | 523.00 | +7.76% | 4 612 | 9 | ||||||
21.2.1997 | 564.00 | -4.89% | 25 380 | 45 | 565.00 | +3.75% | 16 765 | 29 | ||||||
14.6.1995 | 563.00 | +0.17% | 33 780 | 60 | 526.00 | -5.00% | 16 306 | 31 | ||||||
13.6.1995 | 562.00 | -1.40% | 5 058 | 9 | +1.00% | 0 | 0 | |||||||
18.2.1997 | 562.00 | -4.90% | 57 886 | 103 | 586.00 | -2.64% | 8 251 | 15 | ||||||
24.1.1997 | 561.00 | -4.91% | 0 | 0 | -3.14% | 0 | ||||||||
25.7.1995 | 561.00 | 0.00% | 0 | 0 | 544.00 | -3.00% | 42 420 | 78 | ||||||
24.7.1995 | 561.00 | +0.17% | 26 367 | 47 | 0.00% | 0 | 0 | |||||||
21.7.1995 | 560.00 | +1.81% | 48 160 | 86 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 560.00 | 0.00% | 25 760 | 46 | -3.00% | 0 | 0 | |||||||
13.7.1995 | 560.00 | +1.81% | 118 160 | 211 | 550.00 | +3.00% | 8 800 | 16 | ||||||
3.7.1995 | 560.00 | 0.00% | 64 400 | 115 | 550.00 | +2.00% | 13 200 | 24 | ||||||
30.6.1995 | 560.00 | +1.81% | 56 000 | 100 | +3.00% | 0 | 0 | |||||||
19.7.1995 | 560.00 | -1.75% | 33 600 | 60 | 538.00 | 0.00% | 1 614 | 3 | ||||||
7.2.1997 | 560.00 | +2.75% | 11 200 | 20 | 508.50 | +8.12% | 6 102 | 12 | ||||||
30.1.1997 | 560.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 560.00 | 0.00% | 0 | 0 | -6.68% | 0 | ||||||||
28.1.1997 | 560.00 | +4.67% | 28 000 | 50 | 643.00 | +9.91% | 5 144 | 8 | ||||||
2.5.1994 | 560.00 | -344.00% | 56 000 | 100 | ||||||||||
10.1.1995 | 560.00 | -175.00% | 52 080 | 93 | 550.00 | +3.00% | 7 700 | 14 | ||||||
27.1.1995 | 560.00 | +370.00% | 402 080 | 718 | 550.00 | 0.00% | 34 650 | 63 | ||||||
17.5.1995 | 560.00 | 0.00% | 56 000 | 100 | 545.00 | +3.00% | 53 230 | 98 | ||||||
16.5.1995 | 560.00 | +467.00% | 99 120 | 177 | 545.00 | -2.00% | 34 836 | 66 | ||||||
19.4.1994 | 558.00 | -1 000.00% | 36 270 | 65 | ||||||||||
23.1.1995 | 556.00 | +490.00% | 66 720 | 120 | 530.00 | +2.00% | 26 600 | 51 | ||||||
22.6.1995 | 556.00 | 0.00% | 20 572 | 37 | 540.00 | +4.00% | 29 870 | 57 | ||||||
21.6.1995 | 556.00 | 0.00% | 0 | 0 | 515.00 | -5.00% | 25 218 | 50 | ||||||
20.6.1995 | 556.00 | 0.00% | 0 | 0 | 529.00 | -4.00% | 3 174 | 6 | ||||||
19.6.1995 | 556.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.6.1995 | 556.00 | +0.18% | 4 448 | 8 | 544.00 | -1.00% | 544 | 1 | ||||||
7.6.1995 | 556.00 | +0.18% | 106 752 | 192 | 550.00 | +1.00% | 11 000 | 20 | ||||||
6.6.1995 | 555.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
5.6.1995 | 555.00 | -4.31% | 71 595 | 129 | 555.00 | +1.00% | 22 200 | 40 | ||||||
25.5.1995 | 555.00 | -263.00% | 99 345 | 179 | +7.00% | 0 | 0 | |||||||
15.6.1995 | 555.00 | -1.42% | 1 665 | 3 | +4.00% | 0 | 0 | |||||||
21.3.1994 | 554.00 | +992.00% | 135 176 | 244 | ||||||||||
26.6.1995 | 551.00 | +0.18% | 110 200 | 200 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 550.00 | -1.07% | 8 250 | 15 | +3.00% | 0 | 0 | |||||||
26.5.1995 | 550.00 | -90.00% | 23 100 | 42 | 570.00 | -4.00% | 23 940 | 42 | ||||||
27.6.1995 | 550.00 | -0.18% | 70 400 | 128 | 550.00 | -2.00% | 34 150 | 65 | ||||||
29.6.1995 | 550.00 | +0.18% | 88 000 | 160 | 522.00 | 0.00% | 65 786 | 126 | ||||||
12.7.1995 | 550.00 | 0.00% | 7 150 | 13 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 550.00 | 0.00% | 47 850 | 87 | 0.00% | 0 | 0 | |||||||
10.7.1995 | 550.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
4.7.1995 | 550.00 | -1.78% | 170 500 | 310 | 0.00% | 0 | 0 | |||||||
20.7.1995 | 550.00 | -1.78% | 117 150 | 213 | +3.00% | 0 | 0 | |||||||
10.2.1997 | 550.00 | -1.78% | 138 600 | 252 | 517.00 | +3.03% | 6 811 | 13 | ||||||
25.4.1997 | 550.00 | -2.48% | 550 | 1 | 563.00 | +9.86% | 9 008 | 16 | ||||||
17.4.1997 | 550.00 | +1.47% | 67 100 | 122 | -5.48% | 0 | ||||||||
29.3.1994 | 550.00 | -909.00% | 226 600 | 412 | ||||||||||
24.3.1994 | 550.00 | -968.00% | 136 950 | 249 | ||||||||||
7.4.1994 | 550.00 | +261.00% | 29 700 | 54 | ||||||||||
17.1.1995 | 550.00 | +476.00% | 167 750 | 305 | +2.00% | 0 | 0 | |||||||
25.1.1995 | 550.00 | +280.00% | 66 550 | 121 | +5.00% | 0 | 0 | |||||||
10.2.1995 | 550.00 | +91.00% | 82 500 | 150 | 575.00 | +1.00% | 11 500 | 20 | ||||||
9.3.1995 | 550.00 | +476.00% | 24 200 | 44 | ||||||||||
6.1.1995 | 550.00 | 0.00% | 57 200 | 104 | ||||||||||
5.1.1995 | 550.00 | +242.00% | 31 900 | 58 | ||||||||||
30.8.1994 | 550.00 | +280.00% | 158 950 | 289 | ||||||||||
28.6.1995 | 549.00 | -0.18% | 113 094 | 206 | 523.00 | 0.00% | 5 753 | 11 | ||||||
28.11.1997 | 547.00 | -4.86% | 0 | 0 | -5.15% | 0 | ||||||||
3.12.1997 | 546.00 | +5.00% | 4 368 | 8 | 0.00% | 0 | ||||||||
28.11.1996 | 546.00 | 0.00% | 69 888 | 128 | 521.00 | +5.93% | 16 672 | 32 | ||||||
27.11.1996 | 546.00 | +5.00% | 30 030 | 55 | 470.00 | -0.44% | 30 493 | 62 | ||||||
1.9.1994 | 546.00 | -72.00% | 291 564 | 534 | ||||||||||
9.2.1995 | 545.00 | 0.00% | 58 315 | 107 | 572.00 | +10.00% | 3 432 | 6 | ||||||
8.2.1995 | 545.00 | 0.00% | 82 295 | 151 | 520.50 | 0.00% | 8 328 | 16 | ||||||
7.2.1995 | 545.00 | +92.00% | 21 800 | 40 | 522.50 | -5.00% | 1 045 | 2 | ||||||
27.2.1995 | 545.00 | +92.00% | 130 800 | 240 | ||||||||||
2.12.1996 | 545.00 | -4.88% | 7 630 | 14 | 535.00 | -3.19% | 47 020 | 88 | ||||||
26.2.1997 | 545.00 | -3.53% | 7 630 | 14 | +0.17% | 0 | ||||||||
6.2.1997 | 545.00 | +0.92% | 10 900 | 20 | -7.78% | 0 | ||||||||
18.12.1996 | 545.00 | +4.60% | 54 500 | 100 | 530.00 | +1.89% | 7 950 | 15 | ||||||
5.9.1997 | 544.00 | +4.81% | 0 | 0 | +1.67% | 0 | ||||||||
2.3.1995 | 544.00 | -489.00% | 100 096 | 184 | ||||||||||
16.4.1997 | 542.00 | +0.37% | 66 666 | 123 | 525.00 | +5.00% | 10 500 | 20 | ||||||
4.11.1996 | 542.00 | -4.91% | 108 400 | 200 | 580.00 | +0.99% | 8 700 | 15 | ||||||
5.2.1997 | 540.00 | +1.50% | 18 900 | 35 | 510.00 | -2.67% | 26 520 | 52 | ||||||
24.2.1997 | 540.00 | -4.25% | 48 600 | 90 | -1.83% | 0 | ||||||||
13.3.1997 | 540.00 | 0.00% | 54 000 | 100 | 483.60 | -4.52% | 3 869 | 8 | ||||||
12.3.1997 | 540.00 | 0.00% | 0 | 0 | 506.50 | +0.33% | 3 039 | 6 | ||||||
11.3.1997 | 540.00 | 0.00% | 30 240 | 56 | 506.00 | +4.42% | 20 192 | 40 | ||||||
10.3.1997 | 540.00 | 0.00% | 0 | 0 | 469.00 | -7.18% | 6 768 | 14 | ||||||
7.3.1997 | 540.00 | 0.00% | 0 | 0 | -3.22% | 0 | ||||||||
6.3.1997 | 540.00 | 0.00% | 28 620 | 53 | +0.37% | 0 | ||||||||
5.3.1997 | 540.00 | 0.00% | 0 | 0 | 500.00 | -2.94% | 42 355 | 79 | ||||||
4.3.1997 | 540.00 | 0.00% | 75 600 | 140 | 540.00 | +2.52% | 34 250 | 62 | ||||||
3.3.1997 | 540.00 | 0.00% | 7 560 | 14 | 540.00 | -1.04% | 12 932 | 24 | ||||||
28.2.1997 | 540.00 | +0.93% | 7 560 | 14 | 0.00% | 0 | ||||||||
15.4.1997 | 540.00 | +3.84% | 69 120 | 128 | 500.00 | +2.04% | 8 000 | 16 | ||||||
24.2.1995 | 540.00 | 0.00% | 28 620 | 53 | ||||||||||
14.2.1995 | 540.00 | 0.00% | 33 480 | 62 | 600.00 | -5.00% | 11 720 | 20 | ||||||
13.2.1995 | 540.00 | -181.00% | 56 160 | 104 | 616.00 | +7.00% | 4 928 | 8 | ||||||
6.2.1995 | 540.00 | +150.00% | 48 060 | 89 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 540.00 | -181.00% | 89 640 | 166 | ||||||||||
21.3.1995 | 540.00 | 0.00% | 64 800 | 120 | ||||||||||
20.3.1995 | 540.00 | +18.00% | 152 820 | 283 | ||||||||||
26.1.1995 | 540.00 | -181.00% | 75 600 | 140 | 550.00 | -2.00% | 42 350 | 77 | ||||||
3.3.1995 | 540.00 | -73.00% | 63 720 | 118 | ||||||||||
23.3.1995 | 540.00 | +384.00% | 167 940 | 311 | ||||||||||
26.4.1994 | 540.00 | -1 000.00% | 79 920 | 148 | ||||||||||
25.8.1994 | 539.00 | +758.00% | 74 921 | 139 | ||||||||||
17.3.1995 | 539.00 | +74.00% | 72 226 | 134 | ||||||||||
6.9.1994 | 539.00 | 0.00% | 17 248 | 32 | ||||||||||
5.9.1994 | 539.00 | -128.00% | 37 730 | 70 | ||||||||||
8.9.1994 | 538.00 | -18.00% | 115 670 | 215 | ||||||||||
16.12.1994 | 537.00 | +326.00% | 59 070 | 110 | ||||||||||
5.4.1994 | 536.00 | -991.00% | 359 120 | 670 | ||||||||||
3.5.1994 | 535.00 | -446.00% | 25 680 | 48 | ||||||||||
29.8.1994 | 535.00 | -74.00% | 513 600 | 960 | ||||||||||
16.3.1995 | 535.00 | +151.00% | 67 410 | 126 | ||||||||||
1.2.1995 | 535.00 | 0.00% | 219 885 | 411 | +9.00% | 0 | 0 | |||||||
31.1.1995 | 535.00 | 0.00% | 120 375 | 225 | +5.00% | 0 | 0 | |||||||
30.1.1995 | 535.00 | -446.00% | 93 625 | 175 | 550.00 | -5.00% | 15 730 | 30 | ||||||
24.1.1995 | 535.00 | -377.00% | 161 570 | 302 | 550.00 | +3.00% | 185 816 | 347 | ||||||
29.3.1995 | 535.00 | 0.00% | 40 125 | 75 | 507.00 | -5.00% | 18 915 | 39 | ||||||
28.3.1995 | 535.00 | 0.00% | 80 250 | 150 | 513.00 | -1.00% | 17 955 | 35 | ||||||
27.3.1995 | 535.00 | -92.00% | 71 155 | 133 | ||||||||||
28.4.1995 | 535.00 | 0.00% | 80 250 | 150 | 502.50 | 0.00% | 3 014 | 6 | ||||||
27.4.1995 | 535.00 | 0.00% | 29 425 | 55 | 501.00 | -5.00% | 28 056 | 56 | ||||||
26.4.1995 | 535.00 | +94.00% | 270 710 | 506 | 0.00% | 0 | 0 | |||||||
12.5.1995 | 535.00 | 0.00% | 36 380 | 68 | 545.50 | -2.00% | 12 452 | 24 | ||||||
11.5.1995 | 535.00 | 0.00% | 81 855 | 153 | 526.00 | +7.00% | 11 108 | 21 | ||||||
10.5.1995 | 535.00 | 0.00% | 81 855 | 153 | 496.50 | -6.00% | 39 224 | 79 | ||||||
9.5.1995 | 535.00 | 0.00% | 96 300 | 180 | 530.00 | +7.00% | 7 420 | 14 | ||||||
5.5.1995 | 535.00 | 0.00% | 101 115 | 189 | 496.50 | -3.00% | 13 902 | 28 | ||||||
4.5.1995 | 535.00 | 0.00% | 43 335 | 81 | +1.00% | 0 | 0 | |||||||
3.5.1995 | 535.00 | +94.00% | 51 360 | 96 | 510.00 | +1.00% | 25 010 | 49 | ||||||
24.4.1995 | 535.00 | 0.00% | 127 865 | 239 | 530.00 | +5.00% | 70 883 | 136 | ||||||
21.4.1995 | 535.00 | 0.00% | 339 190 | 634 | 480.00 | -4.00% | 205 872 | 416 | ||||||
20.4.1995 | 535.00 | 0.00% | 200 625 | 375 | +3.00% | 0 | 0 | |||||||
19.4.1995 | 535.00 | 0.00% | 187 785 | 351 | 502.50 | -4.00% | 12 056 | 24 | ||||||
18.4.1995 | 535.00 | 0.00% | 24 075 | 45 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 535.00 | 0.00% | 64 200 | 120 | 0.00% | 0 | 0 | |||||||
13.4.1995 | 535.00 | 0.00% | 180 295 | 337 | -1.00% | 0 | 0 | |||||||
12.4.1995 | 535.00 | 0.00% | 55 105 | 103 | 530.00 | -2.00% | 58 300 | 110 | ||||||
11.4.1995 | 535.00 | 0.00% | 69 550 | 130 | 539.00 | +3.00% | 35 574 | 66 | ||||||
10.4.1995 | 535.00 | 0.00% | 85 600 | 160 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 535.00 | 0.00% | 103 255 | 193 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 535.00 | 0.00% | 133 750 | 250 | -3.00% | 0 | 0 | |||||||
5.4.1995 | 535.00 | 0.00% | 85 600 | 160 | 539.50 | 0.00% | 5 935 | 11 | ||||||
3.4.1995 | 535.00 | 0.00% | 89 345 | 167 | 535.00 | +4.00% | 69 833 | 134 | ||||||
31.3.1995 | 535.00 | +288.00% | 108 070 | 202 | 500.00 | 0.00% | 8 000 | 16 | ||||||
27.2.1997 | 535.00 | -1.83% | 18 725 | 35 | 0.00% | 0 | ||||||||
27.1.1997 | 535.00 | -4.63% | 6 955 | 13 | +0.66% | 0 | ||||||||
4.2.1997 | 532.00 | 0.00% | 53 200 | 100 | -9.91% | 0 | ||||||||
3.2.1997 | 532.00 | 0.00% | 0 | 0 | -0.85% | 0 | ||||||||
31.1.1997 | 532.00 | -5.00% | 6 384 | 12 | -2.22% | 0 | ||||||||
3.2.1995 | 532.00 | -56.00% | 39 368 | 74 | 550.00 | -4.00% | 9 900 | 18 | ||||||
11.1.1995 | 532.00 | -500.00% | 106 932 | 201 | 500.00 | -8.00% | 28 993 | 57 | ||||||
13.3.1995 | 530.00 | -185.00% | 7 420 | 14 | ||||||||||
20.1.1995 | 530.00 | +95.00% | 30 740 | 58 | 510.00 | -5.00% | 13 260 | 26 | ||||||
2.5.1995 | 530.00 | -93.00% | 190 800 | 360 | +1.00% | 0 | 0 | |||||||
25.4.1995 | 530.00 | -93.00% | 221 010 | 417 | +1.00% | 0 | 0 | |||||||
10.5.1994 | 530.00 | +578.00% | 53 000 | 100 | ||||||||||
3.12.1996 | 530.00 | -2.75% | 530 | 1 | 587.00 | +9.82% | 9 389 | 16 | ||||||
22.5.1997 | 530.00 | 0.00% | 128 790 | 243 | +10.00% | 0 | ||||||||
21.5.1997 | 530.00 | 0.00% | 62 010 | 117 | 480.00 | -3.45% | 13 440 | 28 | ||||||
20.5.1997 | 530.00 | +1.92% | 6 890 | 13 | 520.00 | -2.15% | 9 446 | 19 | ||||||
29.12.1997 | 530.00 | 0.00% | 0 | 0 | 530.00 | -2.21% | 7 950 | 15 | ||||||
23.12.1997 | 530.00 | 0.00% | 0 | 0 | -1.09% | 0 | ||||||||
22.12.1997 | 530.00 | 0.00% | 0 | 0 | 548.00 | -0.36% | 20 276 | 37 | ||||||
19.12.1997 | 530.00 | 0.00% | 0 | 0 | 550.00 | 0.00% | 7 150 | 13 | ||||||
18.12.1997 | 530.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1997 | 530.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.12.1997 | 530.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.12.1997 | 530.00 | 0.00% | 0 | 0 | -2.94% | 0 | ||||||||
12.12.1997 | 530.00 | 0.00% | 0 | 0 | +3.72% | 0 | ||||||||
11.12.1997 | 530.00 | 0.00% | 0 | 0 | 550.00 | +1.16% | 20 760 | 38 | ||||||
|