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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.4.2003 | 700.00 | 0.00% | 0 | 0 | ||||||||||
3.4.2003 | 700.00 | +7.03% | 9 800 | 14 | ||||||||||
2.4.2003 | 654.00 | +2.35% | 654 | 1 | ||||||||||
1.4.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
31.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
28.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
27.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
26.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
25.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
24.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
21.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
20.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
19.3.2003 | 639.00 | 0.00% | 0 | 0 | ||||||||||
18.3.2003 | 639.00 | +4.29% | 57 510 | 90 | ||||||||||
17.3.2003 | 612.70 | -12.58% | 613 | 1 | ||||||||||
14.3.2003 | 700.90 | -4.99% | 2 167 500 | 1 700 | ||||||||||
13.3.2003 | 737.70 | 0.00% | 0 | 0 | ||||||||||
12.3.2003 | 737.70 | 0.00% | 0 | 0 | ||||||||||
11.3.2003 | 737.70 | 0.00% | 0 | 0 | ||||||||||
10.3.2003 | 737.70 | 0.00% | 0 | 0 | ||||||||||
7.3.2003 | 737.70 | -12.58% | 738 | 1 | ||||||||||
6.3.2003 | 843.90 | -5.00% | 0 | 0 | ||||||||||
5.3.2003 | 888.30 | -4.99% | 0 | 0 | ||||||||||
4.3.2003 | 935.00 | -5.00% | 0 | 0 | ||||||||||
3.3.2003 | 984.20 | -5.00% | 0 | 0 | ||||||||||
28.2.2003 | 1 036.00 | -4.95% | 0 | 0 | ||||||||||
27.2.2003 | 1 090.00 | -4.97% | 0 | 0 | ||||||||||
26.2.2003 | 1 147.00 | -4.97% | 0 | 0 | ||||||||||
25.2.2003 | 1 207.00 | -4.96% | 0 | 0 | ||||||||||
24.2.2003 | 1 270.00 | 0.00% | 0 | 0 | ||||||||||
21.2.2003 | 1 270.00 | +0.79% | 314 880 | 240 | ||||||||||
20.2.2003 | 1 260.00 | 0.00% | 0 | 0 | ||||||||||
19.2.2003 | 1 260.00 | 0.00% | 0 | 0 | ||||||||||
18.2.2003 | 1 260.00 | 0.00% | 0 | 0 | ||||||||||
17.2.2003 | 1 260.00 | 0.00% | 0 | 0 | ||||||||||
14.2.2003 | 1 260.00 | 0.00% | 0 | 0 | ||||||||||
13.2.2003 | 1 260.00 | 0.00% | 0 | 0 | ||||||||||
12.2.2003 | 1 260.00 | -0.32% | 100 800 | 80 | ||||||||||
11.2.2003 | 1 264.00 | 0.00% | 0 | 0 | ||||||||||
10.2.2003 | 1 264.00 | -4.96% | 0 | 0 | ||||||||||
7.2.2003 | 1 330.00 | -5.00% | 0 | 0 | ||||||||||
6.2.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
5.2.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
4.2.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
3.2.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
31.1.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
30.1.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
29.1.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
28.1.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
27.1.2003 | 1 400.00 | 0.00% | 0 | 0 | ||||||||||
24.1.2003 | 1 400.00 | +2.87% | 4 200 | 3 | ||||||||||
23.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
22.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
21.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
20.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
17.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
16.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
15.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
14.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
13.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
10.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
9.1.2003 | 1 361.00 | 0.00% | 0 | 0 | ||||||||||
8.1.2003 | 1 361.00 | +4.93% | 0 | 0 | ||||||||||
7.1.2003 | 1 297.00 | +4.94% | 0 | 0 | ||||||||||
6.1.2003 | 1 236.00 | +4.92% | 0 | 0 | ||||||||||
3.1.2003 | 1 178.00 | 0.00% | 0 | 0 | ||||||||||
2.1.2003 | 1 178.00 | 0.00% | 0 | 0 | ||||||||||
30.12.2002 | 1 178.00 | +4.99% | 0 | 0 | ||||||||||
27.12.2002 | 1 122.00 | +4.96% | 0 | 0 | ||||||||||
23.12.2002 | 1 069.00 | +4.91% | 0 | 0 | ||||||||||
20.12.2002 | 1 019.00 | +4.96% | 0 | 0 | ||||||||||
19.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
18.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
17.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
16.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
13.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
12.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
11.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
10.12.2002 | 970.80 | 0.00% | 0 | 0 | ||||||||||
9.12.2002 | 970.80 | +5.00% | 0 | 0 | ||||||||||
6.12.2002 | 924.60 | +5.00% | 0 | 0 | ||||||||||
5.12.2002 | 880.60 | +5.00% | 0 | 0 | ||||||||||
4.12.2002 | 838.70 | +4.99% | 0 | 0 | ||||||||||
3.12.2002 | 798.80 | +4.99% | 951 000 | 951 | ||||||||||
2.12.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
29.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
28.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
27.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
26.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
25.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
22.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
21.11.2002 | 760.80 | 0.00% | 0 | 0 | ||||||||||
20.11.2002 | 760.80 | +5.00% | 0 | 0 | ||||||||||
19.11.2002 | 724.60 | 0.00% | 0 | 0 | 1 204.50 | +1.09% | 0 | 0 | ||||||
18.11.2002 | 724.60 | +5.00% | 0 | 0 | 1 191.50 | -1.12% | 0 | 0 | ||||||
15.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 205.00 | 0.00% | 0 | 0 | ||||||
14.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 205.00 | -2.03% | 0 | 0 | ||||||
13.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 230.00 | 0.00% | 0 | 0 | ||||||
12.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 230.00 | -4.20% | 0 | 0 | ||||||
11.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
8.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
7.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
6.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
5.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
4.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
1.11.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
31.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
30.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
29.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | +1.10% | 0 | 0 | ||||||
25.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 270.00 | 0.00% | 67 310 | 53 | ||||||
24.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 270.00 | -1.09% | 34 290 | 27 | ||||||
23.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
22.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
21.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
18.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | +1.10% | 0 | 0 | ||||||
17.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 270.00 | -1.09% | 54 610 | 43 | ||||||
16.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | 0.00% | 0 | 0 | ||||||
15.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | +1.10% | 0 | 0 | ||||||
14.10.2002 | 690.10 | +4.99% | 0 | 0 | 1 270.00 | 0.00% | 67 310 | 53 | ||||||
11.10.2002 | 657.30 | +5.00% | 0 | 0 | 1 270.00 | 0.00% | 76 200 | 60 | ||||||
10.10.2002 | 626.00 | 0.00% | 0 | 0 | 1 270.00 | 0.00% | 0 | 0 | ||||||
9.10.2002 | 626.00 | +5.00% | 0 | 0 | 1 270.00 | -2.08% | 38 100 | 30 | ||||||
8.10.2002 | 596.20 | +4.98% | 0 | 0 | 1 297.00 | +2.12% | 25 940 | 20 | ||||||
7.10.2002 | 567.90 | 0.00% | 0 | 0 | 1 270.00 | -0.03% | 76 200 | 60 | ||||||
4.10.2002 | 567.90 | 0.00% | 0 | 0 | 1 270.50 | -1.51% | 17 787 | 14 | ||||||
3.10.2002 | 567.90 | 0.00% | 0 | 0 | 1 290.00 | +1.49% | 0 | 0 | ||||||
2.10.2002 | 567.90 | 0.00% | 0 | 0 | 1 271.00 | 0.00% | 24 149 | 19 | ||||||
1.10.2002 | 567.90 | 0.00% | 0 | 0 | 1 271.00 | +2.54% | 17 794 | 14 | ||||||
30.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 239.50 | +1.39% | 0 | 0 | ||||||
27.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 222.50 | -4.11% | 0 | 0 | ||||||
26.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 275.00 | -2.59% | 0 | 0 | ||||||
25.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 309.00 | +2.66% | 0 | 0 | ||||||
24.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 275.00 | 0.00% | 38 250 | 30 | ||||||
23.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 275.00 | -0.77% | 57 435 | 45 | ||||||
20.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 285.00 | +0.39% | 51 400 | 40 | ||||||
19.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 280.00 | -1.15% | 93 485 | 73 | ||||||
18.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 295.00 | -0.46% | 138 915 | 107 | ||||||
17.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 301.00 | -1.06% | 9 107 | 7 | ||||||
16.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 315.00 | 0.00% | 0 | 0 | ||||||
13.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 315.00 | -0.37% | 10 520 | 8 | ||||||
12.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 320.00 | +3.12% | 52 750 | 40 | ||||||
11.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 280.00 | -5.18% | 133 104 | 102 | ||||||
10.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 350.00 | 0.00% | 135 000 | 100 | ||||||
9.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 350.00 | 0.00% | 87 750 | 65 | ||||||
6.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 350.00 | 0.00% | 163 350 | 121 | ||||||
5.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 350.00 | +4.65% | 135 000 | 100 | ||||||
4.9.2002 | 567.90 | +4.99% | 0 | 0 | 1 290.00 | +12.17% | 127 250 | 100 | ||||||
3.9.2002 | 540.90 | 0.00% | 0 | 0 | 1 150.00 | 0.00% | 0 | 0 | ||||||
2.9.2002 | 540.90 | 0.00% | 0 | 0 | 1 150.00 | +3.51% | 34 500 | 30 | ||||||
30.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 111.00 | +7.75% | 39 996 | 36 | ||||||
29.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 031.00 | -5.84% | 12 372 | 12 | ||||||
28.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 095.00 | +6.20% | 3 285 | 3 | ||||||
27.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 031.00 | -3.68% | 15 465 | 15 | ||||||
26.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 070.50 | 0.00% | 0 | 0 | ||||||
23.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 070.50 | 0.00% | 0 | 0 | ||||||
22.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 070.50 | +3.93% | 0 | 0 | ||||||
21.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 030.00 | -3.78% | 3 090 | 3 | ||||||
20.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 070.50 | +0.46% | 0 | 0 | ||||||
19.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 065.50 | +4.46% | 0 | 0 | ||||||
16.8.2002 | 540.90 | +4.99% | 0 | 0 | 1 020.00 | -3.95% | 0 | 0 | ||||||
15.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 062.00 | +6.20% | 0 | 0 | ||||||
14.8.2002 | 1 000.00 | -10.55% | 0 | 0 | ||||||||||
13.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 118.00 | +5.47% | 0 | 0 | ||||||
12.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 060.00 | -13.96% | 0 | 0 | ||||||
9.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 232.00 | +4.94% | 0 | 0 | ||||||
8.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 174.00 | +3.34% | 0 | 0 | ||||||
7.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 136.00 | +3.27% | 0 | 0 | ||||||
6.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 100.00 | +10.00% | 0 | 0 | ||||||
5.8.2002 | 515.20 | 0.00% | 0 | 0 | 1 000.00 | +9.64% | 6 000 | 6 | ||||||
2.8.2002 | 515.20 | 0.00% | 0 | 0 | 912.00 | +3.40% | 5 472 | 6 | ||||||
1.8.2002 | 515.20 | 0.00% | 0 | 0 | 882.00 | +2.96% | 0 | 0 | ||||||
31.7.2002 | 515.20 | 0.00% | 0 | 0 | 856.60 | -2.49% | 0 | 0 | ||||||
30.7.2002 | 515.20 | 0.00% | 0 | 0 | 878.50 | +3.97% | 0 | 0 | ||||||
29.7.2002 | 515.20 | 0.00% | 0 | 0 | 844.90 | -0.74% | 0 | 0 | ||||||
26.7.2002 | 515.20 | 0.00% | 0 | 0 | 851.20 | +9.98% | 0 | 0 | ||||||
25.7.2002 | 515.20 | 0.00% | 0 | 0 | 773.90 | 0.00% | 10 835 | 14 | ||||||
24.7.2002 | 515.20 | 0.00% | 0 | 0 | 773.90 | +12.32% | 0 | 0 | ||||||
23.7.2002 | 515.20 | 0.00% | 0 | 0 | 689.00 | -9.73% | 0 | 0 | ||||||
22.7.2002 | 515.20 | 0.00% | 0 | 0 | 763.30 | +8.88% | 10 686 | 14 | ||||||
19.7.2002 | 515.20 | 0.00% | 0 | 0 | 701.00 | -4.19% | 0 | 0 | ||||||
18.7.2002 | 515.20 | 0.00% | 0 | 0 | 731.70 | 0.00% | 0 | 0 | ||||||
17.7.2002 | 515.20 | 0.00% | 0 | 0 | 731.70 | +11.64% | 0 | 0 | ||||||
16.7.2002 | 515.20 | 0.00% | 0 | 0 | 655.40 | -11.90% | 0 | 0 | ||||||
15.7.2002 | 515.20 | 0.00% | 0 | 0 | 744.00 | -0.49% | 0 | 0 | ||||||
12.7.2002 | 515.20 | 0.00% | 0 | 0 | 747.70 | +11.59% | 0 | 0 | ||||||
11.7.2002 | 515.20 | 0.00% | 0 | 0 | 670.00 | -7.66% | 0 | 0 | ||||||
10.7.2002 | 515.20 | 0.00% | 0 | 0 | 725.60 | -6.22% | 0 | 0 | ||||||
9.7.2002 | 515.20 | 0.00% | 0 | 0 | 773.80 | +11.43% | 0 | 0 | ||||||
8.7.2002 | 515.20 | 0.00% | 0 | 0 | 694.40 | -11.86% | 0 | 0 | ||||||
4.7.2002 | 515.20 | 0.00% | 0 | 0 | 787.90 | +13.20% | 0 | 0 | ||||||
3.7.2002 | 515.20 | 0.00% | 0 | 0 | 696.00 | -13.48% | 0 | 0 | ||||||
2.7.2002 | 515.20 | 0.00% | 0 | 0 | 804.50 | +5.10% | 0 | 0 | ||||||
1.7.2002 | 515.20 | 0.00% | 0 | 0 | 765.40 | +12.90% | 0 | 0 | ||||||
28.6.2002 | 515.20 | 0.00% | 0 | 0 | 677.90 | -14.05% | 0 | 0 | ||||||
27.6.2002 | 515.20 | 0.00% | 0 | 0 | 788.80 | +12.92% | 0 | 0 | ||||||
26.6.2002 | 515.20 | 0.00% | 0 | 0 | 698.50 | -9.87% | 0 | 0 | ||||||
25.6.2002 | 515.20 | 0.00% | 0 | 0 | 775.00 | +20.13% | 775 | 1 | ||||||
24.6.2002 | 515.20 | 0.00% | 0 | 0 | 645.10 | -13.04% | 0 | 0 | ||||||
21.6.2002 | 515.20 | 0.00% | 0 | 0 | 741.90 | +5.84% | 0 | 0 | ||||||
20.6.2002 | 515.20 | 0.00% | 0 | 0 | 700.90 | -11.27% | 0 | 0 | ||||||
|