OHL ŽS, OHLA ŽS, a.s., Top volume, RM System
| 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] |
||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.4.1997 | 473.00 | +4.87% | 9 460 | 20 | 451.10 | +1.66% | 4 511 | 10 | ||||||
| 8.8.1995 | 580.00 | 0.00% | 22 040 | 38 | 560.00 | 0.00% | 4 480 | 8 | ||||||
| 18.8.1995 | 637.00 | 0.00% | 0 | 0 | 616.00 | -1.00% | 4 312 | 7 | ||||||
| 5.11.1996 | 515.00 | -4.98% | 154 500 | 300 | 522.20 | -9.96% | 4 178 | 8 | ||||||
| 9.10.1995 | 769.00 | +4.91% | 184 560 | 240 | 679.50 | -6.00% | 4 077 | 6 | ||||||
| 11.11.1996 | 489.00 | +4.93% | 0 | 0 | 450.00 | -5.95% | 4 050 | 9 | ||||||
| 13.3.1997 | 540.00 | 0.00% | 54 000 | 100 | 483.60 | -4.52% | 3 869 | 8 | ||||||
| 27.6.1997 | 427.00 | +4.91% | 5 978 | 14 | 380.00 | -5.00% | 3 800 | 10 | ||||||
| 17.6.1997 | 475.00 | -0.21% | 9 500 | 20 | 378.50 | -9.23% | 3 785 | 10 | ||||||
| 6.11.1996 | 490.00 | -4.85% | 56 350 | 115 | 470.20 | -9.95% | 3 762 | 8 | ||||||
| 28.4.1997 | 523.00 | -4.90% | 66 421 | 127 | 519.70 | -7.69% | 3 638 | 7 | ||||||
| 18.3.1997 | 500.00 | -3.84% | 15 000 | 30 | 502.00 | -0.13% | 3 514 | 7 | ||||||
| 9.2.1995 | 545.00 | 0.00% | 58 315 | 107 | 572.00 | +10.00% | 3 432 | 6 | ||||||
| 2.8.1995 | 580.00 | 0.00% | 1 740 | 3 | 548.50 | 0.00% | 3 291 | 6 | ||||||
| 3.4.1997 | 442.00 | 0.00% | 0 | 0 | 407.20 | -6.02% | 3 258 | 8 | ||||||
| 20.6.1995 | 556.00 | 0.00% | 0 | 0 | 529.00 | -4.00% | 3 174 | 6 | ||||||
| 25.7.1997 | 421.00 | -3.66% | 2 526 | 6 | 445.00 | +4.99% | 3 115 | 7 | ||||||
| 12.3.1997 | 540.00 | 0.00% | 0 | 0 | 506.50 | +0.33% | 3 039 | 6 | ||||||
| 28.4.1995 | 535.00 | 0.00% | 80 250 | 150 | 502.50 | 0.00% | 3 014 | 6 | ||||||
| 11.9.1997 | 598.00 | +4.91% | 139 932 | 234 | 573.00 | +6.09% | 2 865 | 5 | ||||||
| 2.7.1996 | 860.00 | +1.17% | 43 000 | 50 | 807.00 | -7.00% | 2 421 | 3 | ||||||
| 27.10.1995 | 713.00 | -4.93% | 208 196 | 292 | 780.00 | +4.00% | 2 340 | 3 | ||||||
| 28.2.1996 | 790.00 | -0.62% | 139 040 | 176 | 766.10 | -2.00% | 2 298 | 3 | ||||||
| 14.12.1995 | 787.00 | +4.93% | 275 450 | 350 | 695.50 | 0.00% | 2 087 | 3 | ||||||
| 4.9.1997 | 519.00 | +4.84% | 0 | 0 | 490.00 | +2.94% | 1 960 | 4 | ||||||
| 15.8.1995 | 651.00 | +5.00% | 380 184 | 584 | 610.00 | +6.00% | 1 830 | 3 | ||||||
| 19.7.1995 | 560.00 | -1.75% | 33 600 | 60 | 538.00 | 0.00% | 1 614 | 3 | ||||||
| 19.12.1996 | 572.00 | +4.95% | 114 400 | 200 | 533.10 | +0.58% | 1 599 | 3 | ||||||
| 26.9.1997 | 780.00 | 0.00% | 141 180 | 181 | 780.00 | 0.00% | 1 560 | 2 | ||||||
| 7.2.1995 | 545.00 | +92.00% | 21 800 | 40 | 522.50 | -5.00% | 1 045 | 2 | ||||||
| 18.6.1996 | 890.00 | 0.00% | 76 540 | 86 | 897.00 | +2.00% | 897 | 1 | ||||||
| 11.6.1996 | 836.00 | -4.89% | 117 040 | 140 | 895.00 | +5.00% | 895 | 1 | ||||||
| 27.6.1996 | 890.00 | 0.00% | 0 | 0 | 860.00 | +1.00% | 860 | 1 | ||||||
| 12.1.1996 | 775.00 | +3.33% | 62 000 | 80 | 825.00 | +10.00% | 825 | 1 | ||||||
| 17.10.1995 | 790.00 | +2.46% | 163 530 | 207 | 750.50 | 0.00% | 751 | 1 | ||||||
| 16.10.1996 | 646.00 | -5.00% | 255 816 | 396 | 660.00 | -3.19% | 660 | 1 | ||||||
| 13.1.1997 | 590.00 | 0.00% | 0 | 0 | 659.50 | +0.84% | 660 | 1 | ||||||
| 10.1.1997 | 590.00 | -4.53% | 17 110 | 29 | 654.00 | +9.92% | 654 | 1 | ||||||
| 1.9.1995 | 606.00 | +0.16% | 10 302 | 17 | 621.00 | +7.00% | 621 | 1 | ||||||
| 15.1.1997 | 590.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 600 | 1 | ||||||
| 16.6.1995 | 556.00 | +0.18% | 4 448 | 8 | 544.00 | -1.00% | 544 | 1 | ||||||
| 29.5.1995 | 0 | 0 | 541.50 | -5.00% | 542 | 1 | ||||||||
| 9.12.1997 | 530.00 | 0.00% | 0 | 0 | 540.00 | -10.00% | 540 | 1 | ||||||
| 10.12.1996 | 515.00 | +0.98% | 20 600 | 40 | 530.00 | -0.46% | 530 | 1 | ||||||
| 13.12.1996 | 521.00 | 0.00% | 0 | 0 | +0.62% | 0 | ||||||||
| 12.12.1996 | 521.00 | +0.19% | 3 647 | 7 | -1.55% | 0 | ||||||||
| 5.12.1996 | 510.00 | -1.92% | 51 000 | 100 | -4.70% | 0 | ||||||||
| 17.12.1996 | 521.00 | 0.00% | 67 730 | 130 | +3.82% | 0 | ||||||||
| 31.12.1996 | 630.00 | +5.00% | 63 000 | 100 | 0.00% | 0 | ||||||||
| 30.12.1996 | 600.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 27.12.1996 | 600.00 | 0.00% | 0 | 0 | -1.13% | 0 | ||||||||
| 23.12.1996 | 600.00 | 0.00% | 0 | 0 | -0.92% | 0 | ||||||||
| 14.1.1997 | 590.00 | 0.00% | 0 | 0 | -9.02% | 0 | ||||||||
| 6.2.1997 | 545.00 | +0.92% | 10 900 | 20 | -7.78% | 0 | ||||||||
| 9.1.1997 | 618.00 | -4.92% | 0 | 0 | +0.71% | 0 | ||||||||
| 8.1.1997 | 650.00 | 0.00% | 32 500 | 50 | -5.51% | 0 | ||||||||
| 27.1.1997 | 535.00 | -4.63% | 6 955 | 13 | +0.66% | 0 | ||||||||
| 24.1.1997 | 561.00 | -4.91% | 0 | 0 | -3.14% | 0 | ||||||||
| 23.1.1997 | 590.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 22.1.1997 | 590.00 | 0.00% | 0 | 0 | +3.79% | 0 | ||||||||
| 21.1.1997 | 590.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
| 20.1.1997 | 590.00 | 0.00% | 0 | 0 | -2.45% | 0 | ||||||||
| 17.1.1997 | 590.00 | 0.00% | 0 | 0 | +3.58% | 0 | ||||||||
| 16.1.1997 | 590.00 | 0.00% | 0 | 0 | -4.65% | 0 | ||||||||
| 15.10.1996 | 680.00 | -2.85% | 136 000 | 200 | +0.25% | 0 | 0 | |||||||
| 14.10.1996 | 700.00 | 0.00% | 0 | 0 | +0.46% | 0 | 0 | |||||||
| 9.10.1996 | 661.00 | -4.06% | 174 504 | 264 | 0.00% | 0 | 0 | |||||||
| 22.10.1996 | 631.00 | +4.99% | 173 525 | 275 | 0.00 | +4.86% | 0 | 0 | ||||||
| 21.10.1996 | 601.00 | -0.66% | 48 080 | 80 | 0.00 | -1.20% | 0 | 0 | ||||||
| 18.10.1996 | 605.00 | -3.20% | 47 795 | 79 | -4.17% | 0 | 0 | |||||||
| 17.10.1996 | 625.00 | -3.25% | 125 000 | 200 | +5.30% | 0 | 0 | |||||||
| 1.11.1996 | 570.00 | -5.00% | 0 | 0 | -1.62% | 0 | ||||||||
| 29.10.1996 | 605.00 | -4.72% | 87 725 | 145 | 0.00 | -0.34% | 0 | 0 | ||||||
| 25.10.1996 | 635.00 | +0.95% | 41 275 | 65 | 0.00 | -2.89% | 0 | 0 | ||||||
| 21.11.1996 | 514.00 | 0.00% | 0 | 0 | +0.94% | 0 | ||||||||
| 12.11.1996 | 513.00 | +4.90% | 10 260 | 20 | +3.32% | 0 | ||||||||
| 19.11.1996 | 514.00 | +4.89% | 11 822 | 23 | +9.99% | 0 | ||||||||
| 18.11.1996 | 490.00 | +1.03% | 13 720 | 28 | -0.61% | 0 | ||||||||
| 15.11.1996 | 485.00 | +4.30% | 16 490 | 34 | -6.18% | 0 | ||||||||
| 25.11.1996 | 520.00 | +1.16% | 26 520 | 51 | -1.83% | 0 | ||||||||
| 24.2.1997 | 540.00 | -4.25% | 48 600 | 90 | -1.83% | 0 | ||||||||
| 13.2.1997 | 593.00 | +4.95% | 14 232 | 24 | +3.57% | 0 | ||||||||
| 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 | ||||||||
| 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 | ||||||||
| 30.1.1997 | 560.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
| 29.1.1997 | 560.00 | 0.00% | 0 | 0 | -6.68% | 0 | ||||||||
| 17.3.1997 | 520.00 | 0.00% | 3 120 | 6 | +1.54% | 0 | ||||||||
| 14.3.1997 | 520.00 | -3.70% | 52 000 | 100 | +2.36% | 0 | ||||||||
| 21.3.1997 | 498.00 | +4.84% | 0 | 0 | +10.00% | 0 | ||||||||
| 20.3.1997 | 475.00 | -5.00% | 85 500 | 180 | 0.00% | 0 | ||||||||
| 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 | ||||||||
| 28.2.1997 | 540.00 | +0.93% | 7 560 | 14 | 0.00% | 0 | ||||||||
| 27.2.1997 | 535.00 | -1.83% | 18 725 | 35 | 0.00% | 0 | ||||||||
| 26.2.1997 | 545.00 | -3.53% | 7 630 | 14 | +0.17% | 0 | ||||||||
| 2.4.1997 | 442.00 | +0.45% | 18 564 | 42 | -3.44% | 0 | ||||||||
| 1.4.1997 | 440.00 | -4.34% | 14 960 | 34 | -3.67% | 0 | ||||||||
| 28.3.1997 | 460.00 | 0.00% | 54 740 | 119 | +0.77% | 0 | ||||||||
| 26.3.1997 | 480.00 | -4.00% | 13 920 | 29 | -2.85% | 0 | ||||||||
| 18.4.1997 | 577.00 | +4.90% | 179 447 | 311 | -1.83% | 0 | ||||||||
| 17.4.1997 | 550.00 | +1.47% | 67 100 | 122 | -5.48% | 0 | ||||||||
| 7.4.1997 | 442.00 | 0.00% | 19 006 | 43 | -1.63% | 0 | ||||||||
| 4.4.1997 | 442.00 | 0.00% | 0 | 0 | +3.56% | 0 | ||||||||
| 15.5.1997 | 502.00 | 0.00% | 49 196 | 98 | -1.07% | 0 | ||||||||
| 13.5.1997 | 502.00 | 0.00% | 0 | 0 | -1.82% | 0 | ||||||||
| 12.5.1997 | 502.00 | 0.00% | 63 252 | 126 | +3.08% | 0 | ||||||||
| 9.5.1997 | 502.00 | 0.00% | 16 566 | 33 | 0.00% | 0 | ||||||||
| 7.5.1997 | 502.00 | 0.00% | 13 052 | 26 | +1.99% | 0 | ||||||||
| 5.5.1997 | 525.00 | 0.00% | 16 800 | 32 | -4.00% | 0 | ||||||||
| 2.5.1997 | 525.00 | 0.00% | 0 | 0 | +1.00% | 0 | ||||||||
| 30.4.1997 | 525.00 | 0.00% | 12 600 | 24 | +3.63% | 0 | ||||||||
| 8.12.1997 | 530.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 5.12.1997 | 530.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 4.12.1997 | 530.00 | -2.93% | 8 480 | 16 | 0.00% | 0 | ||||||||
| 3.12.1997 | 546.00 | +5.00% | 4 368 | 8 | 0.00% | 0 | ||||||||
| 2.12.1997 | 520.00 | 0.00% | 15 080 | 29 | +0.33% | 0 | ||||||||
| 1.12.1997 | 520.00 | -4.93% | 10 920 | 21 | +0.08% | 0 | ||||||||
| 28.11.1997 | 547.00 | -4.86% | 0 | 0 | -5.15% | 0 | ||||||||
| 27.11.1997 | 575.00 | -4.95% | 0 | 0 | -4.05% | 0 | ||||||||
| 26.11.1997 | 605.00 | -4.87% | 0 | 0 | -6.05% | 0 | ||||||||
| 25.11.1997 | 636.00 | -4.93% | 0 | 0 | -0.07% | 0 | ||||||||
| 24.11.1997 | 669.00 | -4.97% | 0 | 0 | -5.47% | 0 | ||||||||
| 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 | ||||||||
| 23.12.1997 | 530.00 | 0.00% | 0 | 0 | -1.09% | 0 | ||||||||
| 31.12.1997 | +0.73% | 0 | ||||||||||||
| 30.12.1997 | 504.00 | -4.90% | 0 | 0 | 0 | 0 | ||||||||
| 6.11.1997 | 780.00 | 0.00% | 10 920 | 14 | 0.00% | 0 | ||||||||
| 5.11.1997 | 780.00 | 0.00% | 34 320 | 44 | 0.00% | 0 | ||||||||
| 10.12.1997 | 530.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 20.11.1997 | 741.00 | -5.00% | 0 | 0 | +5.21% | 0 | ||||||||
| 19.11.1997 | 780.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
| 18.11.1997 | 780.00 | 0.00% | 0 | 0 | -3.63% | 0 | ||||||||
| 14.11.1997 | 780.00 | 0.00% | 45 240 | 58 | 0.00% | 0 | ||||||||
| 13.11.1997 | 780.00 | 0.00% | 0 | 0 | -0.15% | 0 | ||||||||
| 12.11.1997 | 780.00 | 0.00% | 10 920 | 14 | +0.15% | 0 | ||||||||
| 17.9.1997 | 724.00 | +4.92% | 0 | 0 | +9.95% | 0 | ||||||||
| 22.9.1997 | 780.00 | 0.00% | 170 820 | 219 | +0.01% | 0 | ||||||||
| 20.10.1997 | 780.00 | 0.00% | 28 080 | 36 | -2.07% | 0 | ||||||||
| 17.10.1997 | 780.00 | 0.00% | 122 460 | 157 | -4.78% | 0 | ||||||||
| 30.10.1997 | 780.00 | 0.00% | 15 600 | 20 | 0 | 0 | ||||||||
| 13.10.1997 | 780.00 | 0.00% | 66 300 | 85 | +0.64% | 0 | ||||||||
| 1.9.1997 | 450.00 | 0.00% | 6 300 | 14 | +3.34% | 0 | ||||||||
| 9.9.1997 | 599.00 | +4.90% | 248 585 | 415 | 0 | 0 | ||||||||
| 5.9.1997 | 544.00 | +4.81% | 0 | 0 | +1.67% | 0 | ||||||||
| 27.8.1997 | 465.00 | +4.96% | 19 065 | 41 | +0.07% | 0 | ||||||||
| 22.8.1997 | 402.00 | 0.00% | 0 | 0 | -1.36% | 0 | ||||||||
| 21.8.1997 | 402.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 20.8.1997 | 402.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 19.8.1997 | 402.00 | +0.24% | 6 030 | 15 | +4.07% | 0 | ||||||||
| 18.8.1997 | 401.00 | +0.25% | 11 228 | 28 | +0.41% | 0 | ||||||||
| 24.7.1997 | 437.00 | -4.79% | 0 | 0 | +0.90% | 0 | ||||||||
| 23.7.1997 | 459.00 | +2.00% | 459 | 1 | +1.20% | 0 | ||||||||
| 21.7.1997 | 450.00 | 0.00% | 0 | 0 | -2.51% | 0 | ||||||||
| 18.7.1997 | 450.00 | 0.00% | 0 | 0 | -2.44% | 0 | ||||||||
| 16.7.1997 | 459.00 | -1.07% | 13 770 | 30 | -2.12% | 0 | ||||||||
| 8.8.1997 | 400.00 | 0.00% | 0 | 0 | +2.48% | 0 | ||||||||
| 14.8.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 13.8.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 4.8.1997 | 422.00 | 0.00% | 0 | 0 | -1.16% | 0 | ||||||||
| 1.8.1997 | 422.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 31.7.1997 | 422.00 | 0.00% | 0 | 0 | -0.63% | 0 | ||||||||
| 30.7.1997 | 422.00 | +0.23% | 4 220 | 10 | +0.55% | 0 | ||||||||
| 29.7.1997 | 421.00 | 0.00% | 0 | 0 | +0.61% | 0 | ||||||||
| 28.7.1997 | 421.00 | 0.00% | 0 | 0 | -4.32% | 0 | ||||||||
| 16.6.1997 | 476.00 | 0.00% | 0 | 0 | -5.53% | 0 | ||||||||
| 13.6.1997 | 476.00 | 0.00% | 0 | 0 | -4.85% | 0 | ||||||||
| 19.5.1997 | 520.00 | 0.00% | 0 | 0 | +3.66% | 0 | ||||||||
| 23.5.1997 | 505.00 | -4.71% | 25 250 | 50 | -4.48% | 0 | ||||||||
| 22.5.1997 | 530.00 | 0.00% | 128 790 | 243 | +10.00% | 0 | ||||||||
| 11.6.1997 | 475.00 | 0.00% | 7 600 | 16 | -5.65% | 0 | ||||||||
| 10.6.1997 | 475.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
| 9.6.1997 | 475.00 | 0.00% | 0 | 0 | -0.97% | 0 | ||||||||
| 6.6.1997 | 475.00 | +0.63% | 23 750 | 50 | 0.00% | 0 | ||||||||
| 5.6.1997 | 472.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 4.6.1997 | 472.00 | +0.42% | 9 912 | 21 | 0.00% | 0 | ||||||||
| 3.6.1997 | 470.00 | -4.08% | 39 950 | 85 | 0.00% | 0 | ||||||||
| 2.6.1997 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 30.5.1997 | 490.00 | 0.00% | 0 | 0 | +9.98% | 0 | ||||||||
| 29.5.1997 | 490.00 | 0.00% | 0 | 0 | -4.98% | 0 | ||||||||
| 28.5.1997 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 27.5.1997 | 490.00 | -2.97% | 18 620 | 38 | +9.86% | 0 | ||||||||
| 26.6.1997 | 407.00 | -4.90% | 28 490 | 70 | -2.84% | 0 | ||||||||
| 25.6.1997 | 428.00 | -4.88% | 7 276 | 17 | 0 | 0 | ||||||||
| 24.6.1997 | 450.00 | 0.00% | 0 | 0 | -4.14% | 0 | ||||||||
| 23.6.1997 | 450.00 | -4.25% | 27 450 | 61 | +6.20% | 0 | ||||||||
| 20.6.1997 | 470.00 | 0.00% | 6 580 | 14 | -2.52% | 0 | ||||||||
| 19.6.1997 | 470.00 | -1.05% | 37 130 | 79 | +9.90% | 0 | ||||||||
| 2.7.1997 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
| 1.7.1997 | 427.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
| 30.6.1997 | 427.00 | 0.00% | 0 | 0 | +8.81% | 0 | ||||||||
| 4.7.1997 | 406.00 | -4.91% | 0 | 0 | +0.64% | 0 | ||||||||
| 8.7.1997 | 405.00 | +4.92% | 24 300 | 60 | -5.91% | 0 | ||||||||
| 14.7.1997 | 464.00 | +4.97% | 0 | 0 | +7.76% | 0 | ||||||||
| ||||||||||||||
