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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
31.7.2008 | 4 140.00 | +4.62% | 0 | 0 | ||||||||||
28.5.1999 | 429.00 | 0.00% | 8 580 | 20 | 420.00 | +4.60% | 19 740 | 47 | ||||||
9.11.1998 | 274.00 | +4.98% | 53 600 | 200 | 262.00 | +4.59% | 28 820 | 110 | ||||||
11.5.1998 | 359.00 | 0.00% | 0 | 0 | 299.00 | +4.54% | 8 970 | 30 | ||||||
13.12.2016 | 2 300.00 | +4.54% | 0 | 0 | ||||||||||
5.2.2016 | 3 000.00 | +4.52% | 0 | 0 | ||||||||||
21.1.1999 | 538.00 | 0.00% | 0 | 0 | 485.00 | +4.52% | 0 | 0 | ||||||
23.3.1999 | 456.00 | 0.00% | 9 120 | 20 | 418.00 | +4.50% | 15 048 | 36 | ||||||
12.7.2000 | 316.50 | 0.00% | 0 | 0 | 344.80 | +4.48% | 0 | 0 | ||||||
19.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 065.50 | +4.46% | 0 | 0 | ||||||
3.10.2006 | 2 100.00 | +4.44% | 21 000 | 10 | ||||||||||
19.10.2017 | 2 350.00 | +4.44% | 0 | 0 | ||||||||||
11.3.1997 | 540.00 | 0.00% | 30 240 | 56 | 506.00 | +4.42% | 20 192 | 40 | ||||||
1.6.2006 | 1 890.00 | +4.41% | 0 | 0 | ||||||||||
26.10.2017 | 2 506.00 | +4.41% | 0 | 0 | ||||||||||
14.10.1999 | 327.00 | 0.00% | 0 | 0 | 287.10 | +4.40% | 0 | 0 | ||||||
5.1.2006 | 1 755.50 | +4.33% | 0 | 0 | ||||||||||
21.5.2007 | 3 766.70 | +4.33% | 0 | 0 | ||||||||||
7.4.2000 | 333.10 | -4.99% | 0 | 0 | 350.00 | +4.32% | 0 | 0 | ||||||
8.2.2006 | 1 773.10 | +4.30% | 0 | 0 | ||||||||||
28.2.2013 | 2 920.00 | +4.27% | 495 240 | 168 | ||||||||||
29.5.1998 | 350.00 | 0.00% | 0 | 0 | 0.00 | +4.17% | 0 | 0 | ||||||
6.8.2013 | 2 500.00 | +4.16% | 0 | 0 | ||||||||||
17.1.2008 | 3 750.50 | +4.15% | 0 | 0 | ||||||||||
3.9.1997 | 495.00 | +4.87% | 0 | 0 | 476.00 | +4.14% | 6 664 | 14 | ||||||
6.6.2007 | 3 922.10 | +4.12% | 0 | 0 | ||||||||||
12.10.2001 | 584.20 | 0.00% | 0 | 0 | 373.40 | +4.12% | 11 202 | 30 | ||||||
20.9.2013 | 2 500.00 | +4.12% | 7 500 | 3 | ||||||||||
22.2.2001 | 585.60 | 0.00% | 0 | 0 | 606.10 | +4.10% | 17 550 | 30 | ||||||
19.3.2007 | 3 017.80 | +4.08% | 0 | 0 | ||||||||||
3.10.1997 | 780.00 | 0.00% | 195 000 | 250 | 780.00 | +4.08% | 25 740 | 33 | ||||||
19.8.1997 | 402.00 | +0.24% | 6 030 | 15 | +4.07% | 0 | ||||||||
19.1.2007 | 3 505.80 | +4.05% | 0 | 0 | ||||||||||
12.3.2008 | 3 652.50 | +4.05% | 0 | 0 | ||||||||||
26.5.2008 | 4 140.00 | +4.03% | 66 240 | 16 | ||||||||||
12.5.2000 | 316.50 | 0.00% | 0 | 0 | 286.00 | +4.00% | 8 101 716 | 32 406 | ||||||
18.9.1996 | 830.00 | -0.59% | 10 790 | 13 | 812.70 | +4.00% | 22 756 | 28 | ||||||
21.6.1996 | 890.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.6.1996 | 890.00 | -0.22% | 136 170 | 153 | +4.00% | 0 | 0 | |||||||
22.8.1995 | 611.00 | +0.82% | 17 108 | 28 | +4.00% | 0 | 0 | |||||||
28.8.1995 | 650.00 | -2.98% | 46 800 | 72 | +4.00% | 0 | 0 | |||||||
9.8.1995 | 585.00 | +0.86% | 58 500 | 100 | 582.00 | +4.00% | 16 296 | 28 | ||||||
1.8.1995 | 580.00 | 0.00% | 9 280 | 16 | +4.00% | 0 | 0 | |||||||
10.7.1995 | 550.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
30.3.1995 | 520.00 | -280.00% | 73 840 | 142 | +4.00% | 0 | 0 | |||||||
4.4.1995 | 0 | 0 | 540.00 | +4.00% | 8 100 | 15 | ||||||||
3.4.1995 | 535.00 | 0.00% | 89 345 | 167 | 535.00 | +4.00% | 69 833 | 134 | ||||||
22.6.1995 | 556.00 | 0.00% | 20 572 | 37 | 540.00 | +4.00% | 29 870 | 57 | ||||||
15.6.1995 | 555.00 | -1.42% | 1 665 | 3 | +4.00% | 0 | 0 | |||||||
1.12.1995 | 750.00 | +2.04% | 300 000 | 400 | 749.00 | +4.00% | 79 873 | 110 | ||||||
27.11.1995 | 750.00 | 0.00% | 18 750 | 25 | 733.00 | +4.00% | 5 864 | 8 | ||||||
27.10.1995 | 713.00 | -4.93% | 208 196 | 292 | 780.00 | +4.00% | 2 340 | 3 | ||||||
13.5.1996 | 900.00 | 0.00% | 87 300 | 97 | 885.00 | +4.00% | 24 780 | 28 | ||||||
22.4.1996 | 885.00 | +1.72% | 31 860 | 36 | 845.00 | +4.00% | 68 387 | 78 | ||||||
17.4.1996 | 850.00 | +0.59% | 156 400 | 184 | +4.00% | 0 | 0 | |||||||
21.3.1996 | 885.00 | 0.00% | 2 211 615 | 2 499 | 870.00 | +4.00% | 194 880 | 224 | ||||||
15.3.1996 | 940.00 | +1.07% | 1 080 060 | 1 149 | 900.00 | +4.00% | 38 222 | 43 | ||||||
9.2.1996 | 770.00 | +1.44% | 275 660 | 358 | 750.50 | +4.00% | 26 268 | 35 | ||||||
19.4.2001 | 556.40 | 0.00% | 0 | 0 | 416.30 | +3.97% | 0 | 0 | ||||||
30.7.2002 | 515.20 | 0.00% | 0 | 0 | 878.50 | +3.97% | 0 | 0 | ||||||
1.12.1999 | 295.20 | 0.00% | 0 | 0 | 250.00 | +3.95% | 3 250 | 13 | ||||||
18.4.2007 | 3 292.10 | +3.94% | 0 | 0 | ||||||||||
22.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 070.50 | +3.93% | 0 | 0 | ||||||
30.9.1997 | 780.00 | 0.00% | 146 640 | 188 | 800.00 | +3.93% | 25 492 | 32 | ||||||
22.6.2015 | 2 650.00 | +3.92% | 0 | 0 | ||||||||||
27.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | +3.91% | 0 | 0 | ||||||
19.7.1999 | 503.00 | -0.19% | 10 060 | 20 | 491.50 | +3.91% | 0 | 0 | ||||||
29.9.2014 | 2 700.00 | +3.88% | 213 060 | 80 | ||||||||||
8.8.2008 | 4 000.00 | +3.88% | 264 000 | 66 | ||||||||||
31.8.1999 | 492.00 | 0.00% | 0 | 0 | 404.50 | +3.87% | 0 | 0 | ||||||
30.10.2007 | 4 000.00 | +3.86% | 216 724 | 55 | ||||||||||
2.6.2008 | 4 050.00 | +3.84% | 0 | 0 | ||||||||||
14.5.1999 | 423.00 | 0.00% | 0 | 0 | 405.10 | +3.84% | 0 | 0 | ||||||
12.9.1997 | 627.00 | +4.84% | 266 475 | 425 | 595.00 | +3.83% | 11 900 | 20 | ||||||
17.7.2008 | 4 050.00 | +3.83% | 292 668 | 74 | ||||||||||
6.6.2008 | 4 050.50 | +3.83% | 0 | 0 | ||||||||||
9.2.1998 | 556.00 | 0.00% | 0 | 0 | 0.00 | +3.82% | 0 | 0 | ||||||
17.12.1996 | 521.00 | 0.00% | 67 730 | 130 | +3.82% | 0 | ||||||||
2.10.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | +3.80% | 0 | 0 | ||||||
30.9.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | +3.80% | 0 | 0 | ||||||
2.10.2009 | 2 699.00 | +3.80% | 13 495 | 5 | ||||||||||
23.5.2017 | 2 700.10 | +3.80% | 0 | 0 | ||||||||||
22.1.1997 | 590.00 | 0.00% | 0 | 0 | +3.79% | 0 | ||||||||
21.2.1997 | 564.00 | -4.89% | 25 380 | 45 | 565.00 | +3.75% | 16 765 | 29 | ||||||
8.11.2017 | 2 600.00 | +3.75% | 0 | 0 | ||||||||||
13.8.2009 | 2 490.00 | +3.75% | 24 900 | 10 | ||||||||||
15.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.60 | +3.73% | 0 | 0 | ||||||
12.12.1997 | 530.00 | 0.00% | 0 | 0 | +3.72% | 0 | ||||||||
31.3.1998 | 377.00 | 0.00% | 0 | 0 | 0.00 | +3.70% | 0 | 0 | ||||||
12.2.1997 | 565.00 | 0.00% | 0 | 0 | +3.70% | 0 | ||||||||
29.4.2002 | 860.00 | 0.00% | 0 | 0 | 700.00 | +3.70% | 0 | 0 | ||||||
24.1.2000 | 430.00 | 0.00% | 0 | 0 | 369.00 | +3.70% | 36 900 | 100 | ||||||
9.2.2000 | 430.00 | 0.00% | 0 | 0 | 299.60 | +3.70% | 0 | 0 | ||||||
18.12.2006 | 2 100.00 | +3.67% | 29 400 | 14 | ||||||||||
19.5.1997 | 520.00 | 0.00% | 0 | 0 | +3.66% | 0 | ||||||||
19.4.2006 | 1 815.20 | +3.65% | 0 | 0 | ||||||||||
30.4.1997 | 525.00 | 0.00% | 12 600 | 24 | +3.63% | 0 | ||||||||
22.3.1999 | 456.00 | +4.82% | 13 680 | 30 | 400.00 | +3.62% | 0 | 0 | ||||||
19.8.1999 | 492.00 | 0.00% | 0 | 0 | 411.50 | +3.60% | 0 | 0 | ||||||
17.1.1997 | 590.00 | 0.00% | 0 | 0 | +3.58% | 0 | ||||||||
2.10.1996 | 701.00 | -1.68% | 2 804 | 4 | +3.58% | 0 | 0 | |||||||
13.2.1997 | 593.00 | +4.95% | 14 232 | 24 | +3.57% | 0 | ||||||||
10.4.2012 | 2 900.00 | +3.57% | 8 700 | 3 | ||||||||||
26.3.2015 | 2 900.00 | +3.57% | 0 | 0 | ||||||||||
4.4.1997 | 442.00 | 0.00% | 0 | 0 | +3.56% | 0 | ||||||||
8.6.2000 | 316.50 | 0.00% | 0 | 0 | 325.80 | +3.56% | 8 400 | 28 | ||||||
25.1.2006 | 1 761.50 | +3.55% | 0 | 0 | ||||||||||
12.6.1997 | 476.00 | +0.21% | 1 428 | 3 | 464.00 | +3.54% | 8 816 | 19 | ||||||
20.4.2007 | 3 322.30 | +3.53% | 0 | 0 | ||||||||||
17.5.2017 | 2 600.10 | +3.53% | 0 | 0 | ||||||||||
29.2.2008 | 3 868.10 | +3.53% | 0 | 0 | ||||||||||
1.4.2008 | 3 742.60 | +3.52% | 0 | 0 | ||||||||||
31.8.2016 | 2 350.00 | +3.52% | 2 350 | 1 | ||||||||||
2.9.2002 | 540.90 | 0.00% | 0 | 0 | 1 150.00 | +3.51% | 34 500 | 30 | ||||||
30.10.2006 | 2 105.00 | +3.49% | 0 | 0 | ||||||||||
5.12.2000 | 463.00 | +4.98% | 0 | 0 | 770.00 | +3.48% | 57 208 288 | 77 067 | ||||||
17.9.2001 | 584.20 | 0.00% | 0 | 0 | 356.80 | +3.45% | 2 854 | 8 | ||||||
14.4.2015 | 3 000.00 | +3.44% | 0 | 0 | ||||||||||
1.6.1999 | 450.00 | +4.89% | 9 000 | 20 | 437.00 | +3.43% | 0 | 0 | ||||||
7.9.2007 | 4 022.90 | +3.41% | 0 | 0 | ||||||||||
2.8.2002 | 515.20 | 0.00% | 0 | 0 | 912.00 | +3.40% | 5 472 | 6 | ||||||
10.4.2017 | 2 750.00 | +3.38% | 137 500 | 50 | ||||||||||
24.3.1998 | 415.00 | -4.81% | 26 145 | 63 | 0.00 | +3.36% | 0 | 0 | ||||||
1.9.1997 | 450.00 | 0.00% | 6 300 | 14 | +3.34% | 0 | ||||||||
8.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 174.00 | +3.34% | 0 | 0 | ||||||
7.4.1998 | 377.00 | 0.00% | 0 | 0 | 0.00 | +3.33% | 0 | 0 | ||||||
29.4.2015 | 3 100.00 | +3.33% | 0 | 0 | ||||||||||
4.2.2015 | 2 800.00 | +3.32% | 22 400 | 8 | ||||||||||
12.11.1996 | 513.00 | +4.90% | 10 260 | 20 | +3.32% | 0 | ||||||||
3.11.1998 | 262.00 | 0.00% | 0 | 0 | 0.00 | +3.31% | 0 | 0 | ||||||
7.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 136.00 | +3.27% | 0 | 0 | ||||||
30.4.2007 | 3 500.00 | +3.26% | 105 000 | 30 | ||||||||||
5.3.1999 | 312.40 | +4.97% | 0 | 0 | 379.00 | +3.26% | 0 | 0 | ||||||
15.7.1997 | 464.00 | 0.00% | 0 | 0 | 445.10 | +3.25% | 31 908 | 69 | ||||||
16.4.2008 | 3 738.00 | +3.25% | 0 | 0 | ||||||||||
13.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | +3.24% | 0 | 0 | ||||||
8.6.1998 | 333.00 | -4.85% | 0 | 0 | 0.00 | +3.22% | 0 | 0 | ||||||
3.1.2012 | 3 199.90 | +3.22% | 6 400 | 2 | ||||||||||
23.5.2012 | 3 200.00 | +3.22% | 320 000 | 100 | ||||||||||
5.5.2015 | 3 200.00 | +3.22% | 0 | 0 | ||||||||||
30.6.2015 | 2 570.00 | +3.21% | 17 990 | 7 | ||||||||||
7.1.1997 | 650.00 | 0.00% | 58 500 | 90 | 625.40 | +3.21% | 74 403 | 119 | ||||||
29.8.2001 | 584.20 | 0.00% | 0 | 0 | 353.50 | +3.21% | 5 656 | 16 | ||||||
23.4.2002 | 860.00 | 0.00% | 0 | 0 | 650.00 | +3.17% | 0 | 0 | ||||||
2.6.2006 | 1 950.00 | +3.17% | 31 200 | 16 | ||||||||||
13.5.1998 | 359.00 | 0.00% | 0 | 0 | 283.70 | +3.16% | 15 036 | 53 | ||||||
4.9.1998 | 282.00 | -0.21% | 282 | 1 | 260.00 | +3.13% | 10 520 | 40 | ||||||
12.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 320.00 | +3.12% | 52 750 | 40 | ||||||
12.5.1997 | 502.00 | 0.00% | 63 252 | 126 | +3.08% | 0 | ||||||||
11.2.1997 | 565.00 | +2.72% | 6 780 | 12 | +3.06% | 0 | ||||||||
12.1.1999 | 538.00 | -2.14% | 4 842 | 9 | 507.00 | +3.04% | 12 051 | 24 | ||||||
3.3.1998 | 557.00 | 0.00% | 0 | 0 | 412.10 | +3.03% | 19 691 | 48 | ||||||
10.2.1997 | 550.00 | -1.78% | 138 600 | 252 | 517.00 | +3.03% | 6 811 | 13 | ||||||
1.7.1997 | 427.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
10.2.2006 | 1 775.30 | +3.02% | 0 | 0 | ||||||||||
28.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | +3.01% | 0 | 0 | ||||||
29.8.1996 | 840.00 | -1.17% | 47 040 | 56 | +3.00% | 0 | 0 | |||||||
3.7.1996 | 860.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.7.1996 | 850.00 | -2.29% | 117 300 | 138 | 863.70 | +3.00% | 25 911 | 30 | ||||||
3.6.1996 | 860.00 | -4.97% | 39 560 | 46 | +3.00% | 0 | 0 | |||||||
15.8.1996 | 840.00 | -1.17% | 73 920 | 88 | 848.90 | +3.00% | 47 297 | 57 | ||||||
8.8.1996 | 818.00 | +2.25% | 65 440 | 80 | 814.00 | +3.00% | 77 524 | 95 | ||||||
16.7.1996 | 842.00 | +0.23% | 67 360 | 80 | 837.00 | +3.00% | 10 881 | 13 | ||||||
5.2.1996 | 765.00 | +0.39% | 329 715 | 431 | 775.00 | +3.00% | 21 700 | 28 | ||||||
16.2.1996 | 785.00 | -0.38% | 162 495 | 207 | 775.00 | +3.00% | 228 075 | 293 | ||||||
10.4.1996 | 830.00 | -1.65% | 24 900 | 30 | +3.00% | 0 | 0 | |||||||
16.10.1995 | 771.00 | +4.89% | 75 558 | 98 | 750.00 | +3.00% | 33 000 | 44 | ||||||
29.11.1995 | 701.00 | -4.10% | 58 884 | 84 | 725.00 | +3.00% | 5 075 | 7 | ||||||
21.12.1995 | +3.00% | 0 | 0 | |||||||||||
23.6.1995 | 550.00 | -1.07% | 8 250 | 15 | +3.00% | 0 | 0 | |||||||
17.5.1995 | 560.00 | 0.00% | 56 000 | 100 | 545.00 | +3.00% | 53 230 | 98 | ||||||
15.5.1995 | 0 | 0 | +3.00% | 0 | 0 | |||||||||
11.4.1995 | 535.00 | 0.00% | 69 550 | 130 | 539.00 | +3.00% | 35 574 | 66 | ||||||
20.4.1995 | 535.00 | 0.00% | 200 625 | 375 | +3.00% | 0 | 0 | |||||||
30.6.1995 | 560.00 | +1.81% | 56 000 | 100 | +3.00% | 0 | 0 | |||||||
20.7.1995 | 550.00 | -1.78% | 117 150 | 213 | +3.00% | 0 | 0 | |||||||
13.7.1995 | 560.00 | +1.81% | 118 160 | 211 | 550.00 | +3.00% | 8 800 | 16 | ||||||
26.7.1995 | 570.00 | +1.60% | 57 000 | 100 | +3.00% | 0 | 0 | |||||||
18.9.1995 | 670.00 | +3.39% | 380 560 | 568 | 675.00 | +3.00% | 88 810 | 137 | ||||||
24.1.1995 | 535.00 | -377.00% | 161 570 | 302 | 550.00 | +3.00% | 185 816 | 347 | ||||||
10.1.1995 | 560.00 | -175.00% | 52 080 | 93 | 550.00 | +3.00% | 7 700 | 14 | ||||||
1.8.2002 | 515.20 | 0.00% | 0 | 0 | 882.00 | +2.96% | 0 | 0 | ||||||
22.9.2017 | 2 600.10 | +2.96% | 0 | 0 | ||||||||||
21.8.2008 | 4 170.00 | +2.96% | 0 | 0 | ||||||||||
19.8.2008 | 4 170.00 | +2.96% | 0 | 0 | ||||||||||
26.8.2008 | 4 170.00 | +2.96% | 0 | 0 | ||||||||||
4.9.1997 | 519.00 | +4.84% | 0 | 0 | 490.00 | +2.94% | 1 960 | 4 | ||||||
27.1.1998 | 567.00 | 0.00% | 0 | 0 | 0.00 | +2.94% | 0 | 0 | ||||||
15.2.2000 | 388.10 | -4.99% | 0 | 0 | 250.00 | +2.92% | 0 | 0 | ||||||
16.11.1998 | 311.00 | 0.00% | 0 | 0 | 320.00 | +2.89% | 7 040 | 22 | ||||||
8.2.2008 | 3 600.10 | +2.86% | 0 | 0 | ||||||||||
30.10.1998 | 266.00 | 0.00% | 0 | 0 | 0.00 | +2.84% | 0 | 0 | ||||||
27.9.1996 | 765.00 | +2.00% | 62 730 | 82 | +2.84% | 0 | 0 | |||||||
3.7.2006 | 2 000.60 | +2.83% | 0 | 0 | ||||||||||
25.8.2000 | 316.50 | 0.00% | 0 | 0 | 200.50 | +2.82% | 0 | 0 | ||||||
29.2.2000 | 285.40 | 0.00% | 0 | 0 | 275.00 | +2.80% | 1 650 | 6 | ||||||
15.5.2002 | 860.00 | 0.00% | 0 | 0 | 754.50 | +2.80% | 0 | 0 | ||||||
31.1.2006 | 1 823.10 | +2.78% | 0 | 0 | ||||||||||
7.8.2006 | 2 055.60 | +2.78% | 0 | 0 | ||||||||||
10.11.2015 | 2 950.00 | +2.78% | 0 | 0 | ||||||||||
|