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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.7.2001 | 584.20 | 0.00% | 0 | 0 | 330.00 | -4.34% | 0 | 0 | ||||||
3.2.2016 | 2 870.00 | -4.33% | 25 830 | 9 | ||||||||||
18.11.1999 | 295.20 | 0.00% | 0 | 0 | 250.10 | -4.32% | 0 | 0 | ||||||
28.7.1997 | 421.00 | 0.00% | 0 | 0 | -4.32% | 0 | ||||||||
5.3.1998 | 557.00 | 0.00% | 0 | 0 | 0.00 | -4.31% | 0 | 0 | ||||||
6.5.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | -4.31% | 0 | 0 | ||||||
9.4.2014 | 2 470.10 | -4.29% | 19 761 | 8 | ||||||||||
30.5.2008 | 3 900.00 | -4.29% | 39 000 | 10 | ||||||||||
24.3.1999 | 456.00 | 0.00% | 9 120 | 20 | 400.10 | -4.28% | 0 | 0 | ||||||
17.5.2001 | 556.40 | 0.00% | 0 | 0 | 450.00 | -4.25% | 0 | 0 | ||||||
25.2.1997 | 565.00 | +4.62% | 1 695 | 3 | 540.00 | -4.21% | 55 988 | 103 | ||||||
12.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 230.00 | -4.20% | 0 | 0 | ||||||
19.7.2002 | 515.20 | 0.00% | 0 | 0 | 701.00 | -4.19% | 0 | 0 | ||||||
17.2.1997 | 591.00 | -4.98% | 0 | 0 | 565.00 | -4.18% | 48 590 | 86 | ||||||
18.10.1996 | 605.00 | -3.20% | 47 795 | 79 | -4.17% | 0 | 0 | |||||||
13.6.2014 | 2 300.00 | -4.16% | 18 400 | 8 | ||||||||||
24.6.1997 | 450.00 | 0.00% | 0 | 0 | -4.14% | 0 | ||||||||
8.12.1999 | 295.20 | 0.00% | 0 | 0 | 230.20 | -4.12% | 38 213 | 166 | ||||||
27.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 222.50 | -4.11% | 0 | 0 | ||||||
19.6.2006 | 2 028.50 | -4.11% | 0 | 0 | ||||||||||
22.7.1997 | 450.00 | 0.00% | 0 | 0 | 415.00 | -4.08% | 33 200 | 80 | ||||||
12.2.2015 | 2 110.20 | -4.08% | 2 110 | 1 | ||||||||||
7.4.2008 | 3 651.00 | -4.05% | 10 953 | 3 | ||||||||||
27.11.1997 | 575.00 | -4.95% | 0 | 0 | -4.05% | 0 | ||||||||
23.1.2006 | 1 701.20 | -4.05% | 68 048 | 40 | ||||||||||
14.12.1999 | 295.20 | 0.00% | 0 | 0 | 211.10 | -4.04% | 0 | 0 | ||||||
26.8.1999 | 492.00 | 0.00% | 0 | 0 | 406.50 | -4.03% | 0 | 0 | ||||||
5.5.1997 | 525.00 | 0.00% | 16 800 | 32 | -4.00% | 0 | ||||||||
25.6.1996 | 890.00 | 0.00% | 0 | 0 | 834.50 | -4.00% | 58 415 | 70 | ||||||
3.2.1995 | 532.00 | -56.00% | 39 368 | 74 | 550.00 | -4.00% | 9 900 | 18 | ||||||
21.4.1995 | 535.00 | 0.00% | 339 190 | 634 | 480.00 | -4.00% | 205 872 | 416 | ||||||
19.4.1995 | 535.00 | 0.00% | 187 785 | 351 | 502.50 | -4.00% | 12 056 | 24 | ||||||
26.5.1995 | 550.00 | -90.00% | 23 100 | 42 | 570.00 | -4.00% | 23 940 | 42 | ||||||
18.5.1995 | 588.00 | +500.00% | 47 628 | 81 | 526.00 | -4.00% | 45 862 | 88 | ||||||
16.8.1995 | 670.00 | +2.91% | 385 920 | 576 | 585.50 | -4.00% | 25 177 | 43 | ||||||
21.8.1995 | 606.00 | -4.86% | 54 540 | 90 | 677.00 | -4.00% | 18 411 | 31 | ||||||
20.6.1995 | 556.00 | 0.00% | 0 | 0 | 529.00 | -4.00% | 3 174 | 6 | ||||||
5.3.1996 | 800.00 | +1.26% | 348 800 | 436 | 800.00 | -4.00% | 103 580 | 130 | ||||||
28.11.1995 | 731.00 | -2.53% | 166 668 | 228 | 702.50 | -4.00% | 19 670 | 28 | ||||||
13.12.1995 | 750.00 | 0.00% | 234 750 | 313 | 695.50 | -4.00% | 7 651 | 11 | ||||||
22.1.1996 | 760.00 | 0.00% | 47 880 | 63 | 755.00 | -4.00% | 13 745 | 19 | ||||||
16.1.2008 | 3 601.00 | -3.98% | 129 636 | 36 | ||||||||||
9.7.1997 | 410.00 | +1.23% | 9 840 | 24 | 402.00 | -3.97% | 20 100 | 50 | ||||||
16.8.2002 | 540.90 | +4.99% | 0 | 0 | 1 020.00 | -3.95% | 0 | 0 | ||||||
22.5.2001 | 556.40 | 0.00% | 0 | 0 | 390.00 | -3.94% | 0 | 0 | ||||||
21.2.2001 | 585.60 | 0.00% | 0 | 0 | 582.20 | -3.94% | 24 492 | 42 | ||||||
2.10.1997 | 780.00 | 0.00% | 140 400 | 180 | 780.00 | -3.92% | 76 440 | 102 | ||||||
10.1.2006 | 1 773.10 | -3.89% | 0 | 0 | ||||||||||
8.9.1998 | 282.00 | 0.00% | 0 | 0 | 0.00 | -3.84% | 0 | 0 | ||||||
30.11.1999 | 295.20 | 0.00% | 0 | 0 | 240.50 | -3.80% | 0 | 0 | ||||||
2.12.1999 | 295.20 | 0.00% | 0 | 0 | 240.50 | -3.80% | 0 | 0 | ||||||
14.9.2015 | 2 790.00 | -3.79% | 0 | 0 | ||||||||||
21.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 030.00 | -3.78% | 3 090 | 3 | ||||||
21.5.2015 | 2 887.00 | -3.76% | 0 | 0 | ||||||||||
6.8.2008 | 3 850.00 | -3.75% | 0 | 0 | ||||||||||
30.8.1999 | 492.00 | 0.00% | 0 | 0 | 389.40 | -3.73% | 11 301 | 29 | ||||||
27.3.1998 | 396.00 | 0.00% | 0 | 0 | 0.00 | -3.72% | 0 | 0 | ||||||
21.8.2015 | 2 840.00 | -3.72% | 0 | 0 | ||||||||||
22.8.2007 | 3 890.00 | -3.71% | 58 350 | 15 | ||||||||||
21.1.2002 | 861.00 | 0.00% | 0 | 0 | 537.40 | -3.69% | 0 | 0 | ||||||
2.8.2007 | 4 038.50 | -3.68% | 0 | 0 | ||||||||||
27.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 031.00 | -3.68% | 15 465 | 15 | ||||||
18.7.2008 | 3 900.60 | -3.68% | 0 | 0 | ||||||||||
5.6.2008 | 3 901.00 | -3.67% | 39 010 | 10 | ||||||||||
1.4.1997 | 440.00 | -4.34% | 14 960 | 34 | -3.67% | 0 | ||||||||
29.9.1998 | 269.00 | 0.00% | 0 | 0 | 250.00 | -3.66% | 3 000 | 12 | ||||||
1.10.1998 | 269.00 | 0.00% | 0 | 0 | 250.00 | -3.66% | 4 000 | 16 | ||||||
8.10.1998 | 269.00 | 0.00% | 0 | 0 | 250.00 | -3.66% | 5 500 | 22 | ||||||
29.10.2012 | 3 000.00 | -3.66% | 0 | 0 | ||||||||||
7.8.2001 | 584.20 | 0.00% | 0 | 0 | 303.50 | -3.65% | 0 | 0 | ||||||
13.2.1998 | 556.00 | 0.00% | 0 | 0 | 0.00 | -3.64% | 0 | 0 | ||||||
18.11.1997 | 780.00 | 0.00% | 0 | 0 | -3.63% | 0 | ||||||||
14.9.1999 | 492.00 | 0.00% | 0 | 0 | 391.00 | -3.59% | 10 948 | 28 | ||||||
20.6.2007 | 4 012.80 | -3.59% | 0 | 0 | ||||||||||
3.9.2015 | 2 690.00 | -3.58% | 0 | 0 | ||||||||||
15.9.2015 | 2 690.00 | -3.58% | 0 | 0 | ||||||||||
13.7.2000 | 316.50 | 0.00% | 0 | 0 | 332.50 | -3.56% | 0 | 0 | ||||||
25.3.1998 | 396.00 | -4.57% | 8 316 | 21 | 0.00 | -3.50% | 0 | 0 | ||||||
21.5.1997 | 530.00 | 0.00% | 62 010 | 117 | 480.00 | -3.45% | 13 440 | 28 | ||||||
7.10.1996 | 725.00 | +3.57% | 34 800 | 48 | 725.00 | -3.45% | 51 456 | 72 | ||||||
2.4.1997 | 442.00 | +0.45% | 18 564 | 42 | -3.44% | 0 | ||||||||
20.2.1997 | 593.00 | +4.95% | 5 930 | 10 | 561.00 | -3.43% | 12 258 | 22 | ||||||
12.11.1999 | 295.20 | 0.00% | 0 | 0 | 321.60 | -3.42% | 0 | 0 | ||||||
2.3.2007 | 2 999.00 | -3.41% | 14 995 | 5 | ||||||||||
3.2.1999 | 538.00 | 0.00% | 0 | 0 | 394.10 | -3.40% | 0 | 0 | ||||||
4.8.2008 | 3 817.00 | -3.36% | 0 | 0 | ||||||||||
8.12.2008 | 2 995.60 | -3.36% | 0 | 0 | ||||||||||
27.3.2013 | 2 900.00 | -3.33% | 264 509 | 95 | ||||||||||
5.1.2001 | 557.80 | +4.98% | 0 | 0 | 570.00 | -3.30% | 195 750 | 335 | ||||||
23.3.2001 | 556.40 | 0.00% | 0 | 0 | 383.00 | -3.28% | 10 724 | 28 | ||||||
18.2.1998 | 556.00 | 0.00% | 0 | 0 | 0.00 | -3.28% | 0 | 0 | ||||||
20.4.2012 | 2 950.00 | -3.27% | 73 750 | 25 | ||||||||||
13.12.2001 | 537.70 | 0.00% | 0 | 0 | 331.80 | -3.23% | 9 290 | 28 | ||||||
9.6.2000 | 316.50 | 0.00% | 0 | 0 | 315.30 | -3.22% | 4 200 | 14 | ||||||
7.3.1997 | 540.00 | 0.00% | 0 | 0 | -3.22% | 0 | ||||||||
19.9.2001 | 584.20 | 0.00% | 0 | 0 | 313.00 | -3.21% | 0 | 0 | ||||||
2.12.1996 | 545.00 | -4.88% | 7 630 | 14 | 535.00 | -3.19% | 47 020 | 88 | ||||||
16.10.1996 | 646.00 | -5.00% | 255 816 | 396 | 660.00 | -3.19% | 660 | 1 | ||||||
27.10.2006 | 2 033.90 | -3.17% | 0 | 0 | ||||||||||
24.1.1997 | 561.00 | -4.91% | 0 | 0 | -3.14% | 0 | ||||||||
15.10.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | -3.13% | 0 | 0 | ||||||
21.2.2013 | 2 800.10 | -3.11% | 5 600 | 2 | ||||||||||
8.7.2015 | 2 490.00 | -3.11% | 0 | 0 | ||||||||||
13.11.2006 | 2 101.20 | -3.10% | 4 202 | 2 | ||||||||||
24.2.2006 | 1 722.50 | -3.09% | 0 | 0 | ||||||||||
6.8.1999 | 492.00 | 0.00% | 0 | 0 | 451.20 | -3.09% | 9 024 | 20 | ||||||
11.6.2002 | 600.80 | -5.00% | 0 | 0 | 697.50 | -3.07% | 0 | 0 | ||||||
29.6.2015 | 2 490.00 | -3.07% | 0 | 0 | ||||||||||
23.6.2015 | 2 569.00 | -3.05% | 0 | 0 | ||||||||||
7.7.1998 | 316.40 | 0.00% | 0 | 0 | 0.00 | -3.05% | 0 | 0 | ||||||
20.1.1998 | 533.00 | -4.99% | 7 462 | 14 | 0.00 | -3.05% | 0 | 0 | ||||||
15.1.2002 | 861.00 | 0.00% | 0 | 0 | 620.00 | -3.04% | 0 | 0 | ||||||
20.11.1998 | 311.00 | 0.00% | 0 | 0 | 320.00 | -3.03% | 4 800 | 15 | ||||||
4.6.1996 | 860.00 | 0.00% | 34 400 | 40 | 860.00 | -3.00% | 6 880 | 8 | ||||||
28.5.1996 | 900.00 | -0.11% | 165 600 | 184 | 870.00 | -3.00% | 75 330 | 86 | ||||||
9.7.1996 | 830.00 | 0.00% | 617 520 | 744 | 807.00 | -3.00% | 11 298 | 14 | ||||||
15.7.1996 | 840.00 | 0.00% | 80 640 | 96 | 830.00 | -3.00% | 118 079 | 145 | ||||||
30.11.1995 | 735.00 | +4.85% | 191 835 | 261 | 701.00 | -3.00% | 42 060 | 60 | ||||||
14.11.1995 | 763.00 | -2.80% | 192 276 | 252 | 758.00 | -3.00% | 34 795 | 45 | ||||||
8.11.1995 | 710.00 | +1.42% | 91 590 | 129 | 700.00 | -3.00% | 27 899 | 41 | ||||||
13.10.1995 | 735.00 | +0.82% | 58 800 | 80 | -3.00% | 0 | 0 | |||||||
12.10.1995 | 729.00 | -4.95% | 96 228 | 132 | 711.00 | -3.00% | 155 870 | 208 | ||||||
12.4.1996 | 830.00 | 0.00% | 16 600 | 20 | 845.00 | -3.00% | 36 327 | 48 | ||||||
2.2.1996 | 762.00 | 0.00% | 108 966 | 143 | 750.00 | -3.00% | 52 500 | 70 | ||||||
26.1.1996 | 770.00 | +0.52% | 274 890 | 357 | 714.00 | -3.00% | 5 712 | 8 | ||||||
25.1.1996 | 766.00 | 0.00% | 48 258 | 63 | 766.00 | -3.00% | 46 280 | 63 | ||||||
19.3.1996 | 884.00 | -4.94% | 134 368 | 152 | 850.00 | -3.00% | 77 986 | 89 | ||||||
25.7.1995 | 561.00 | 0.00% | 0 | 0 | 544.00 | -3.00% | 42 420 | 78 | ||||||
14.7.1995 | 560.00 | 0.00% | 25 760 | 46 | -3.00% | 0 | 0 | |||||||
25.8.1995 | 670.00 | +4.85% | 130 650 | 195 | 615.00 | -3.00% | 17 220 | 28 | ||||||
26.9.1995 | 736.00 | +1.37% | 203 872 | 277 | 675.00 | -3.00% | 29 684 | 44 | ||||||
5.5.1995 | 535.00 | 0.00% | 101 115 | 189 | 496.50 | -3.00% | 13 902 | 28 | ||||||
6.4.1995 | 535.00 | 0.00% | 133 750 | 250 | -3.00% | 0 | 0 | |||||||
9.5.2008 | 3 880.00 | -3.00% | 0 | 0 | ||||||||||
8.3.2001 | 556.40 | 0.00% | 0 | 0 | 550.00 | -2.99% | 0 | 0 | ||||||
5.3.1997 | 540.00 | 0.00% | 0 | 0 | 500.00 | -2.94% | 42 355 | 79 | ||||||
15.12.1997 | 530.00 | 0.00% | 0 | 0 | -2.94% | 0 | ||||||||
25.10.1996 | 635.00 | +0.95% | 41 275 | 65 | 0.00 | -2.89% | 0 | 0 | ||||||
23.1.2008 | 3 621.00 | -2.89% | 0 | 0 | ||||||||||
9.5.2016 | 2 680.00 | -2.89% | 0 | 0 | ||||||||||
26.5.2014 | 2 400.00 | -2.87% | 17 150 | 7 | ||||||||||
22.8.2008 | 4 050.00 | -2.87% | 56 700 | 14 | ||||||||||
20.8.2008 | 4 050.00 | -2.87% | 348 300 | 86 | ||||||||||
26.3.1997 | 480.00 | -4.00% | 13 920 | 29 | -2.85% | 0 | ||||||||
26.6.1997 | 407.00 | -4.90% | 28 490 | 70 | -2.84% | 0 | ||||||||
23.4.2007 | 3 227.70 | -2.84% | 0 | 0 | ||||||||||
9.2.2006 | 1 723.20 | -2.81% | 0 | 0 | ||||||||||
25.6.2001 | 584.20 | 0.00% | 0 | 0 | 345.00 | -2.81% | 16 190 | 46 | ||||||
9.7.2015 | 2 420.00 | -2.81% | 0 | 0 | ||||||||||
7.3.2008 | 3 737.10 | -2.77% | 411 185 | 110 | ||||||||||
1.6.1998 | 350.00 | 0.00% | 0 | 0 | 0.00 | -2.71% | 0 | 0 | ||||||
31.10.1996 | 600.00 | -0.82% | 29 400 | 49 | 580.00 | -2.70% | 24 520 | 42 | ||||||
29.12.2000 | 506.00 | 0.00% | 0 | 0 | 565.70 | -2.68% | 0 | 0 | ||||||
28.4.2000 | 316.50 | 0.00% | 0 | 0 | 326.00 | -2.68% | 0 | 0 | ||||||
5.2.1997 | 540.00 | +1.50% | 18 900 | 35 | 510.00 | -2.67% | 26 520 | 52 | ||||||
14.1.1998 | 535.00 | 0.00% | 0 | 0 | 0.00 | -2.67% | 0 | 0 | ||||||
31.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | -2.64% | 0 | 0 | ||||||
18.2.1997 | 562.00 | -4.90% | 57 886 | 103 | 586.00 | -2.64% | 8 251 | 15 | ||||||
19.3.1998 | 479.00 | -4.96% | 0 | 0 | 0.00 | -2.61% | 0 | 0 | ||||||
29.1.1998 | 585.00 | +3.17% | 44 460 | 76 | 510.90 | -2.61% | 3 065 | 6 | ||||||
6.12.2000 | 463.00 | 0.00% | 0 | 0 | 750.00 | -2.59% | 0 | 0 | ||||||
26.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 275.00 | -2.59% | 0 | 0 | ||||||
29.4.2008 | 3 799.50 | -2.57% | 0 | 0 | ||||||||||
30.5.2002 | 860.00 | 0.00% | 0 | 0 | 761.00 | -2.56% | 0 | 0 | ||||||
13.1.1999 | 538.00 | 0.00% | 0 | 0 | 494.00 | -2.56% | 0 | 0 | ||||||
19.4.2007 | 3 208.80 | -2.53% | 0 | 0 | ||||||||||
20.6.1997 | 470.00 | 0.00% | 6 580 | 14 | -2.52% | 0 | ||||||||
21.7.1997 | 450.00 | 0.00% | 0 | 0 | -2.51% | 0 | ||||||||
18.12.2008 | 2 906.00 | -2.51% | 0 | 0 | ||||||||||
30.11.2007 | 3 700.00 | -2.51% | 111 000 | 30 | ||||||||||
26.10.2000 | 188.68 | +4.99% | 0 | 0 | 230.00 | -2.50% | 1 840 | 8 | ||||||
31.7.2002 | 515.20 | 0.00% | 0 | 0 | 856.60 | -2.49% | 0 | 0 | ||||||
29.1.1999 | 538.00 | 0.00% | 0 | 0 | 431.60 | -2.48% | 0 | 0 | ||||||
6.8.2001 | 584.20 | 0.00% | 0 | 0 | 315.00 | -2.47% | 20 160 | 64 | ||||||
9.10.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | -2.45% | 0 | 0 | ||||||
20.1.1997 | 590.00 | 0.00% | 0 | 0 | -2.45% | 0 | ||||||||
18.9.2015 | 2 780.00 | -2.45% | 0 | 0 | ||||||||||
18.7.1997 | 450.00 | 0.00% | 0 | 0 | -2.44% | 0 | ||||||||
29.10.1997 | 780.00 | 0.00% | 0 | 0 | 780.00 | -2.41% | 22 074 | 29 | ||||||
26.6.2008 | 4 050.00 | -2.40% | 121 500 | 30 | ||||||||||
11.4.2007 | 3 167.20 | -2.38% | 0 | 0 | ||||||||||
12.8.2008 | 3 905.50 | -2.36% | 0 | 0 | ||||||||||
11.5.1999 | 429.00 | 0.00% | 8 580 | 20 | 410.10 | -2.35% | 9 842 | 24 | ||||||
5.1.2012 | 3 125.00 | -2.34% | 0 | 0 | ||||||||||
26.9.2001 | 584.20 | 0.00% | 0 | 0 | 350.70 | -2.31% | 0 | 0 | ||||||
23.11.2001 | 627.00 | 0.00% | 0 | 0 | 421.50 | -2.31% | 14 851 | 35 | ||||||
5.9.2008 | 4 062.50 | -2.28% | 0 | 0 | ||||||||||
27.8.2008 | 4 075.00 | -2.27% | 0 | 0 | ||||||||||
17.3.1998 | 530.00 | 0.00% | 0 | 0 | 370.00 | -2.25% | 10 420 | 26 | ||||||
31.1.1997 | 532.00 | -5.00% | 6 384 | 12 | -2.22% | 0 | ||||||||
29.12.1997 | 530.00 | 0.00% | 0 | 0 | 530.00 | -2.21% | 7 950 | 15 | ||||||
25.4.2007 | 3 325.00 | -2.20% | 0 | 0 | ||||||||||
20.7.1998 | 314.00 | 0.00% | 0 | 0 | 0.00 | -2.19% | 0 | 0 | ||||||
14.10.2015 | 2 890.00 | -2.19% | 0 | 0 | ||||||||||
7.10.2015 | 2 890.00 | -2.19% | 0 | 0 | ||||||||||
27.5.2008 | 4 050.00 | -2.17% | 202 500 | 50 | ||||||||||
30.6.2006 | 1 945.50 | -2.16% | 0 | 0 | ||||||||||
18.3.2002 | 861.00 | 0.00% | 0 | 0 | 712.50 | -2.16% | 0 | 0 | ||||||
20.5.1997 | 530.00 | +1.92% | 6 890 | 13 | 520.00 | -2.15% | 9 446 | 19 | ||||||
26.10.2001 | 584.20 | 0.00% | 0 | 0 | 340.00 | -2.13% | 6 120 | 18 | ||||||
|