OHL ŽS, OHLA ŽS, a.s., Největší počet převedených cenných papírů, RM Systém
Poehled kurzu cenných papíru - OHL ŽS | ||||||||||||||
![]() ![]() Datum | ![]() ![]() Kurz BCPP [Ke] | ![]() ![]() Zmina BCPP [%] | ![]() ![]() Objem BCPP [Ke] | ![]() ![]() Poeet BCPP [ks] | ![]() ![]() Kurz RMS [Ke] | ![]() ![]() Zmina RMS [%] | ![]() ![]() Objem RMS [Ke] | ![]() ![]() Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.2.2001 | 585.60 | 0.00% | 0 | 0 | 585.80 | -1.61% | 3 510 | 6 | ||||||
17.10.2001 | 584.20 | 0.00% | 0 | 0 | 346.50 | -1.00% | 2 079 | 6 | ||||||
28.5.2010 | 2 999.00 | +13.59% | 17 994 | 6 | ||||||||||
8.9.2008 | 4 000.00 | -1.53% | 24 000 | 6 | ||||||||||
22.2.2013 | 2 800.10 | 0.00% | 16 801 | 6 | ||||||||||
9.5.2012 | 2 950.00 | +5.35% | 17 700 | 6 | ||||||||||
13.8.2015 | 2 500.00 | -6.01% | 15 000 | 6 | ||||||||||
18.2.2015 | 2 001.00 | -19.96% | 12 007 | 6 | ||||||||||
16.9.2014 | 2 500.00 | -5.44% | 15 001 | 6 | ||||||||||
16.10.2013 | 2 385.00 | +13.57% | 11 925 | 5 | ||||||||||
26.2.2015 | 2 550.00 | +6.24% | 12 750 | 5 | ||||||||||
9.3.2015 | 2 590.00 | -7.50% | 12 950 | 5 | ||||||||||
5.6.2015 | 2 452.00 | +0.08% | 12 260 | 5 | ||||||||||
14.5.2018 | 2 500.00 | -3.84% | 12 500 | 5 | ||||||||||
11.7.2017 | 2 501.00 | 0.00% | 12 505 | 5 | ||||||||||
29.3.2012 | 2 800.00 | 0.00% | 14 000 | 5 | ||||||||||
16.5.2013 | 2 950.00 | +1.72% | 14 750 | 5 | ||||||||||
5.8.2008 | 4 000.00 | +4.79% | 20 000 | 5 | ||||||||||
2.10.2009 | 2 699.00 | +3.80% | 13 495 | 5 | ||||||||||
13.7.2010 | 3 420.00 | +14.03% | 17 100 | 5 | ||||||||||
8.4.2010 | 3 000.00 | +8.69% | 15 000 | 5 | ||||||||||
16.2.2001 | 585.60 | 0.00% | 0 | 0 | 583.50 | -4.70% | 2 918 | 5 | ||||||
20.12.2000 | 506.00 | 0.00% | 0 | 0 | 501.00 | -9.23% | 2 505 | 5 | ||||||
11.6.2007 | 4 228.00 | +9.97% | 21 140 | 5 | ||||||||||
23.3.2007 | 3 080.00 | +10.00% | 15 400 | 5 | ||||||||||
2.3.2007 | 2 999.00 | -3.41% | 14 995 | 5 | ||||||||||
20.6.2006 | 1 855.90 | -8.50% | 9 280 | 5 | ||||||||||
21.12.2005 | 1 799.00 | 0.00% | 8 995 | 5 | ||||||||||
9.6.1998 | 316.40 | -4.98% | 0 | 0 | 278.00 | -9.93% | 1 390 | 5 | ||||||
11.9.1997 | 598.00 | +4.91% | 139 932 | 234 | 573.00 | +6.09% | 2 865 | 5 | ||||||
4.9.1997 | 519.00 | +4.84% | 0 | 0 | 490.00 | +2.94% | 1 960 | 4 | ||||||
1.7.1998 | 316.40 | 0.00% | 0 | 0 | 308.00 | +9.96% | 1 232 | 4 | ||||||
2.9.1998 | 282.60 | 0.00% | 0 | 0 | 250.00 | -7.40% | 1 000 | 4 | ||||||
9.12.1999 | 295.20 | 0.00% | 0 | 0 | 231.00 | +0.34% | 924 | 4 | ||||||
5.12.2007 | 3 601.10 | -5.12% | 14 404 | 4 | ||||||||||
16.10.2000 | 163.00 | 0.00% | 0 | 0 | 239.10 | -9.97% | 1 009 | 4 | ||||||
5.10.2000 | 180.32 | -4.99% | 0 | 0 | 242.20 | -9.99% | 969 | 4 | ||||||
30.9.2008 | 3 240.00 | -10.00% | 12 960 | 4 | ||||||||||
13.4.2012 | 3 050.00 | 0.00% | 12 200 | 4 | ||||||||||
27.5.2015 | 2 455.00 | -6.65% | 9 820 | 4 | ||||||||||
4.10.2013 | 2 550.00 | +7.91% | 7 650 | 3 | ||||||||||
27.11.2013 | 2 550.00 | +6.19% | 7 650 | 3 | ||||||||||
11.11.2013 | 2 385.00 | -6.51% | 7 155 | 3 | ||||||||||
21.1.2014 | 2 580.00 | 0.00% | 7 740 | 3 | ||||||||||
6.1.2014 | 2 350.00 | -7.84% | 7 050 | 3 | ||||||||||
20.9.2013 | 2 500.00 | +4.12% | 7 500 | 3 | ||||||||||
13.6.2013 | 2 950.00 | 0.00% | 8 850 | 3 | ||||||||||
15.9.2017 | 2 520.00 | -13.10% | 7 560 | 3 | ||||||||||
26.1.2017 | 2 660.00 | 0.00% | 7 980 | 3 | ||||||||||
10.4.2012 | 2 900.00 | +3.57% | 8 700 | 3 | ||||||||||
2.11.2012 | 3 000.00 | 0.00% | 9 000 | 3 | ||||||||||
7.4.2008 | 3 651.00 | -4.05% | 10 953 | 3 | ||||||||||
6.1.2009 | 7 035 | 3 | ||||||||||||
1.12.2009 | 2 700.00 | +0.03% | 8 100 | 3 | ||||||||||
4.10.2000 | 189.81 | -4.99% | 0 | 0 | 269.10 | -10.00% | 807 | 3 | ||||||
8.8.2001 | 584.20 | 0.00% | 0 | 0 | 304.00 | +0.16% | 912 | 3 | ||||||
10.3.2000 | 299.60 | +4.97% | 0 | 0 | 260.50 | -0.19% | 782 | 3 | ||||||
25.4.2000 | 316.50 | 0.00% | 0 | 0 | 315.00 | -10.00% | 945 | 3 | ||||||
1.12.2006 | 1 903.00 | -4.93% | 5 709 | 3 | ||||||||||
28.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 095.00 | +6.20% | 3 285 | 3 | ||||||
21.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 030.00 | -3.78% | 3 090 | 3 | ||||||
26.7.2006 | 2 101.20 | 0.00% | 6 304 | 3 | ||||||||||
17.9.1999 | 492.00 | 0.00% | 0 | 0 | 365.00 | -10.00% | 1 095 | 3 | ||||||
11.12.1998 | 420.00 | 0.00% | 0 | 0 | 386.00 | -4.69% | 1 158 | 3 | ||||||
17.6.1998 | 316.40 | 0.00% | 0 | 0 | 275.00 | -1.43% | 825 | 3 | ||||||
19.7.1995 | 560.00 | -1.75% | 33 600 | 60 | 538.00 | 0.00% | 1 614 | 3 | ||||||
15.8.1995 | 651.00 | +5.00% | 380 184 | 584 | 610.00 | +6.00% | 1 830 | 3 | ||||||
28.2.1996 | 790.00 | -0.62% | 139 040 | 176 | 766.10 | -2.00% | 2 298 | 3 | ||||||
27.10.1995 | 713.00 | -4.93% | 208 196 | 292 | 780.00 | +4.00% | 2 340 | 3 | ||||||
14.12.1995 | 787.00 | +4.93% | 275 450 | 350 | 695.50 | 0.00% | 2 087 | 3 | ||||||
2.7.1996 | 860.00 | +1.17% | 43 000 | 50 | 807.00 | -7.00% | 2 421 | 3 | ||||||
19.12.1996 | 572.00 | +4.95% | 114 400 | 200 | 533.10 | +0.58% | 1 599 | 3 | ||||||
7.2.1995 | 545.00 | +92.00% | 21 800 | 40 | 522.50 | -5.00% | 1 045 | 2 | ||||||
26.9.1997 | 780.00 | 0.00% | 141 180 | 181 | 780.00 | 0.00% | 1 560 | 2 | ||||||
13.11.2006 | 2 101.20 | -3.10% | 4 202 | 2 | ||||||||||
10.1.2001 | 585.60 | 0.00% | 0 | 0 | 570.00 | -4.76% | 1 140 | 2 | ||||||
6.10.2000 | 171.31 | -4.99% | 0 | 0 | 218.00 | -9.99% | 436 | 2 | ||||||
13.10.2000 | 163.00 | 0.00% | 0 | 0 | 265.60 | +9.75% | 531 | 2 | ||||||
11.12.2009 | 2 760.00 | +2.22% | 5 520 | 2 | ||||||||||
3.1.2012 | 3 199.90 | +3.22% | 6 400 | 2 | ||||||||||
1.11.2010 | 2 905.00 | +6.17% | 5 810 | 2 | ||||||||||
17.2.2009 | 2 660.00 | +18.16% | 5 320 | 2 | ||||||||||
6.10.2008 | 2 926.00 | -9.98% | 5 852 | 2 | ||||||||||
19.1.2009 | 1 876.00 | -20.00% | 3 752 | 2 | ||||||||||
7.1.2013 | 2 420.00 | -8.71% | 4 840 | 2 | ||||||||||
21.2.2013 | 2 800.10 | -3.11% | 5 600 | 2 | ||||||||||
30.5.2012 | 3 200.00 | 0.00% | 6 400 | 2 | ||||||||||
9.11.2012 | 2 650.00 | -11.66% | 5 300 | 2 | ||||||||||
25.10.2010 | 2 736.00 | -20.00% | 5 472 | 2 | ||||||||||
11.4.2016 | 2 304.30 | -19.98% | 4 609 | 2 | ||||||||||
2.6.2014 | 2 400.00 | -11.11% | 4 800 | 2 | ||||||||||
28.11.2013 | 2 550.00 | 0.00% | 5 100 | 2 | ||||||||||
12.2.2015 | 2 110.20 | -4.08% | 2 110 | 1 | ||||||||||
18.7.2013 | 2 400.10 | -18.64% | 2 400 | 1 | ||||||||||
8.12.2015 | 2 377.00 | -22.06% | 2 377 | 1 | ||||||||||
31.8.2016 | 2 350.00 | +3.52% | 2 350 | 1 | ||||||||||
4.5.2018 | 2 600.00 | +19.26% | 2 600 | 1 | ||||||||||
7.7.2017 | 2 501.00 | -0.08% | 2 501 | 1 | ||||||||||
10.12.2018 | 2 440.00 | 0.00% | 2 440 | 1 | ||||||||||
19.2.2018 | 2 580.00 | -3.73% | 2 580 | 1 | ||||||||||
10.8.2012 | 3 149.00 | +0.03% | 3 149 | 1 | ||||||||||
7.3.2013 | 2 950.00 | -1.66% | 2 950 | 1 | ||||||||||
19.4.2010 | 3 490.00 | +16.33% | 3 490 | 1 | ||||||||||
27.10.2010 | 2 736.00 | 0.00% | 2 736 | 1 | ||||||||||
28.1.2011 | 2 950.00 | 0.00% | 2 950 | 1 | ||||||||||
22.9.2000 | 258.00 | -4.97% | 0 | 0 | 452.50 | +9.99% | 453 | 1 | ||||||
25.6.2002 | 515.20 | 0.00% | 0 | 0 | 775.00 | +20.13% | 775 | 1 | ||||||
13.11.2001 | 660.00 | +4.46% | 3 300 | 5 | 441.10 | +10.00% | 441 | 1 | ||||||
25.10.2006 | 2 000.00 | 0.00% | 2 000 | 1 | ||||||||||
17.9.2007 | 3 691.00 | -9.81% | 3 691 | 1 | ||||||||||
9.12.1997 | 530.00 | 0.00% | 0 | 0 | 540.00 | -10.00% | 540 | 1 | ||||||
20.3.1998 | 456.00 | -4.80% | 0 | 0 | 334.10 | -9.92% | 334 | 1 | ||||||
25.11.1998 | 342.80 | +4.99% | 0 | 0 | 332.10 | +0.33% | 332 | 1 | ||||||
15.12.1998 | 420.00 | 0.00% | 0 | 0 | 399.00 | +1.65% | 399 | 1 | ||||||
17.10.1995 | 790.00 | +2.46% | 163 530 | 207 | 750.50 | 0.00% | 751 | 1 | ||||||
1.9.1995 | 606.00 | +0.16% | 10 302 | 17 | 621.00 | +7.00% | 621 | 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 | ||||||||
10.12.1996 | 515.00 | +0.98% | 20 600 | 40 | 530.00 | -0.46% | 530 | 1 | ||||||
15.1.1997 | 590.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 600 | 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 | ||||||
16.10.1996 | 646.00 | -5.00% | 255 816 | 396 | 660.00 | -3.19% | 660 | 1 | ||||||
27.6.1996 | 890.00 | 0.00% | 0 | 0 | 860.00 | +1.00% | 860 | 1 | ||||||
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 | ||||||
12.1.1996 | 775.00 | +3.33% | 62 000 | 80 | 825.00 | +10.00% | 825 | 1 | ||||||
18.1.1996 | 765.00 | -0.64% | 252 450 | 330 | +1.00% | 0 | 0 | |||||||
10.1.1996 | 751.00 | -1.18% | 85 614 | 114 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 760.00 | -3.18% | 58 520 | 77 | +1.00% | 0 | 0 | |||||||
21.12.1995 | +3.00% | 0 | 0 | |||||||||||
23.1.1996 | 765.00 | +0.65% | 17 595 | 23 | +5.00% | 0 | 0 | |||||||
30.1.1996 | 752.00 | +2.73% | 34 592 | 46 | -1.00% | 0 | 0 | |||||||
7.2.1996 | 762.00 | 0.00% | 32 004 | 42 | +1.00% | 0 | 0 | |||||||
6.2.1996 | 762.00 | -0.39% | 32 004 | 42 | -2.00% | 0 | 0 | |||||||
2.11.1995 | 729.00 | +2.24% | 62 694 | 86 | -2.00% | 0 | 0 | |||||||
1.11.1995 | 713.00 | +0.28% | 224 595 | 315 | -2.00% | 0 | 0 | |||||||
9.11.1995 | 720.00 | +1.40% | 144 000 | 200 | +2.00% | 0 | 0 | |||||||
8.12.1995 | 750.00 | -0.13% | 22 500 | 30 | +2.00% | 0 | 0 | |||||||
7.12.1995 | 751.00 | +0.13% | 36 799 | 49 | -1.00% | 0 | 0 | |||||||
6.12.1995 | 750.00 | 0.00% | 330 000 | 440 | +1.00% | 0 | 0 | |||||||
1.3.1996 | 775.00 | 0.00% | 124 775 | 161 | +2.00% | 0 | 0 | |||||||
15.2.1996 | 788.00 | +2.07% | 313 624 | 398 | 0.00% | 0 | 0 | |||||||
29.3.1996 | 900.00 | +4.65% | 102 600 | 114 | +2.00% | 0 | 0 | |||||||
20.5.1996 | 900.00 | +0.55% | 30 600 | 34 | +2.00% | 0 | 0 | |||||||
15.5.1996 | 895.00 | 0.00% | 313 250 | 350 | +2.00% | 0 | 0 | |||||||
6.5.1996 | 880.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.4.1996 | 804.00 | -4.96% | 72 360 | 90 | -2.00% | 0 | 0 | |||||||
10.4.1996 | 830.00 | -1.65% | 24 900 | 30 | +3.00% | 0 | 0 | |||||||
17.4.1996 | 850.00 | +0.59% | 156 400 | 184 | +4.00% | 0 | 0 | |||||||
17.6.1996 | 890.00 | -0.22% | 136 170 | 153 | +4.00% | 0 | 0 | |||||||
19.6.1996 | 890.00 | 0.00% | 80 990 | 91 | -2.00% | 0 | 0 | |||||||
3.6.1996 | 860.00 | -4.97% | 39 560 | 46 | +3.00% | 0 | 0 | |||||||
26.6.1996 | 890.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.6.1996 | 890.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 890.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
8.7.1996 | 830.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 830.00 | -3.48% | 48 140 | 58 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 860.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
10.7.1996 | 830.00 | 0.00% | 34 030 | 41 | +2.00% | 0 | 0 | |||||||
12.7.1996 | 840.00 | +1.08% | 43 680 | 52 | +1.00% | 0 | 0 | |||||||
29.8.1996 | 840.00 | -1.17% | 47 040 | 56 | +3.00% | 0 | 0 | |||||||
19.8.1996 | 835.00 | +0.60% | 62 625 | 75 | +2.00% | 0 | 0 | |||||||
14.8.1996 | 850.00 | -1.16% | 161 500 | 190 | +8.00% | 0 | 0 | |||||||
1.8.1996 | 785.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.7.1996 | 826.00 | 0.00% | 0 | 0 | 0.00% | 0 | 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 | |||||||
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 | |||||||
2.10.1996 | 701.00 | -1.68% | 2 804 | 4 | +3.58% | 0 | 0 | |||||||
9.10.1996 | 661.00 | -4.06% | 174 504 | 264 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 835.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
20.9.1996 | 828.00 | +4.94% | 146 556 | 177 | +1.00% | 0 | 0 | |||||||
25.9.1996 | 741.00 | -5.00% | 32 604 | 44 | +1.88% | 0 | 0 | |||||||
24.9.1996 | 780.00 | -0.88% | 29 640 | 38 | -0.37% | 0 | 0 | |||||||
27.9.1996 | 765.00 | +2.00% | 62 730 | 82 | +2.84% | 0 | 0 | |||||||
21.1.1997 | 590.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
30.1.1997 | 560.00 | 0.00% | 0 | 0 | 0 | 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 | ||||||
6.6.1995 | 555.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
25.5.1995 | 555.00 | -263.00% | 99 345 | 179 | +7.00% | 0 | 0 | |||||||
13.6.1995 | 562.00 | -1.40% | 5 058 | 9 | +1.00% | 0 | 0 | |||||||
12.6.1995 | 570.00 | -1.72% | 107 160 | 188 | +1.00% | 0 | 0 | |||||||
9.6.1995 | 580.00 | 0.00% | 116 000 | 200 | +1.00% | 0 | 0 | |||||||
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 | |||||||
15.6.1995 | 555.00 | -1.42% | 1 665 | 3 | +4.00% | 0 | 0 | |||||||
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 | |||||||
19.6.1995 | 556.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
30.6.1995 | 560.00 | +1.81% | 56 000 | 100 | +3.00% | 0 | 0 | |||||||
4.7.1995 | 550.00 | -1.78% | 170 500 | 310 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 560.00 | 0.00% | 25 760 | 46 | -3.00% | 0 | 0 | |||||||
20.4.1995 | 535.00 | 0.00% | 200 625 | 375 | +3.00% | 0 | 0 | |||||||
18.4.1995 | 535.00 | 0.00% | 24 075 | 45 | 0.00% | 0 | 0 | |||||||
|
OHL ŽS, OHLA ŽS, a.s. na email
Monitoring ekonomického zpravodajství z více než stovky českých zdrojů na téma OHL ŽS, OHLA ŽS, a.s. zasílaný vždy v 8:00 ráno
Okénko BIG EXPERT
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
David Matulay, InvestingFox
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB