OHL ŽS, OHLA ŽS, a.s., Přehled kurzů cenných papírů, Burza Praha a 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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.12.1999 | 295.20 | 0.00% | 0 | 0 | 232.00 | +0.43% | 3 248 | 14 | ||||||
18.8.1997 | 401.00 | +0.25% | 11 228 | 28 | +0.41% | 0 | ||||||||
14.5.2002 | 860.00 | 0.00% | 0 | 0 | 733.90 | +0.41% | 0 | 0 | ||||||
5.3.2007 | 3 011.50 | +0.41% | 0 | 0 | ||||||||||
4.5.1999 | 429.00 | 0.00% | 8 580 | 20 | 419.50 | +0.40% | 0 | 0 | ||||||
20.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 285.00 | +0.39% | 51 400 | 40 | ||||||
5.1.2007 | 3 102.80 | +0.38% | 0 | 0 | ||||||||||
2.3.2000 | 285.40 | 0.00% | 0 | 0 | 261.00 | +0.38% | 0 | 0 | ||||||
6.12.2017 | 2 666.00 | +0.38% | 0 | 0 | ||||||||||
29.3.2000 | 346.70 | 0.00% | 0 | 0 | 291.00 | +0.37% | 0 | 0 | ||||||
25.8.1999 | 492.00 | 0.00% | 0 | 0 | 423.60 | +0.37% | 0 | 0 | ||||||
6.3.1997 | 540.00 | 0.00% | 28 620 | 53 | +0.37% | 0 | ||||||||
16.10.2007 | 3 815.60 | +0.37% | 0 | 0 | ||||||||||
7.2.2002 | 861.00 | 0.00% | 0 | 0 | 542.00 | +0.37% | 0 | 0 | ||||||
19.6.2008 | 4 140.00 | +0.36% | 0 | 0 | ||||||||||
8.2.2007 | 3 291.00 | +0.36% | 0 | 0 | ||||||||||
27.6.2006 | 1 990.10 | +0.36% | 0 | 0 | ||||||||||
22.11.1999 | 295.20 | 0.00% | 0 | 0 | 251.00 | +0.35% | 0 | 0 | ||||||
9.12.1999 | 295.20 | 0.00% | 0 | 0 | 231.00 | +0.34% | 924 | 4 | ||||||
6.1.2006 | 1 761.50 | +0.34% | 0 | 0 | ||||||||||
4.5.2010 | 3 500.00 | +0.34% | 41 912 | 12 | ||||||||||
1.3.2002 | 861.00 | 0.00% | 0 | 0 | 625.10 | +0.33% | 0 | 0 | ||||||
26.3.2002 | 861.00 | 0.00% | 0 | 0 | 629.10 | +0.33% | 0 | 0 | ||||||
14.6.1999 | 489.70 | 0.00% | 0 | 0 | 455.00 | +0.33% | 0 | 0 | ||||||
25.11.1998 | 342.80 | +4.99% | 0 | 0 | 332.10 | +0.33% | 332 | 1 | ||||||
12.3.1997 | 540.00 | 0.00% | 0 | 0 | 506.50 | +0.33% | 3 039 | 6 | ||||||
10.10.1997 | 780.00 | 0.00% | 54 600 | 70 | 780.00 | +0.33% | 49 140 | 63 | ||||||
2.12.1997 | 520.00 | 0.00% | 15 080 | 29 | +0.33% | 0 | ||||||||
15.6.1999 | 489.70 | 0.00% | 0 | 0 | 456.50 | +0.32% | 0 | 0 | ||||||
28.2.2002 | 861.00 | 0.00% | 0 | 0 | 623.00 | +0.32% | 0 | 0 | ||||||
17.8.2001 | 584.20 | 0.00% | 0 | 0 | 311.10 | +0.32% | 0 | 0 | ||||||
25.7.2007 | 4 002.80 | +0.32% | 0 | 0 | ||||||||||
4.4.2008 | 3 805.30 | +0.32% | 0 | 0 | ||||||||||
14.8.2007 | 4 122.30 | +0.31% | 0 | 0 | ||||||||||
11.9.2001 | 584.20 | 0.00% | 0 | 0 | 313.90 | +0.31% | 14 439 | 46 | ||||||
23.8.1999 | 492.00 | 0.00% | 0 | 0 | 419.00 | +0.31% | 0 | 0 | ||||||
23.4.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | +0.31% | 0 | 0 | ||||||
15.1.1998 | 535.00 | 0.00% | 0 | 0 | 0.00 | +0.30% | 0 | 0 | ||||||
4.6.2002 | 776.20 | -4.99% | 0 | 0 | 687.90 | +0.30% | 0 | 0 | ||||||
27.12.2006 | 2 548.50 | +0.29% | 25 485 | 10 | ||||||||||
6.12.2006 | 1 911.20 | +0.29% | 0 | 0 | ||||||||||
20.10.2006 | 2 201.10 | +0.29% | 0 | 0 | ||||||||||
30.8.2000 | 316.50 | 0.00% | 0 | 0 | 201.10 | +0.29% | 0 | 0 | ||||||
12.12.2008 | 3 001.60 | +0.29% | 0 | 0 | ||||||||||
10.2.1998 | 556.00 | 0.00% | 0 | 0 | 0.00 | +0.28% | 0 | 0 | ||||||
22.5.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | +0.28% | 0 | 0 | ||||||
26.2.2008 | 3 755.60 | +0.28% | 0 | 0 | ||||||||||
8.10.2007 | 3 766.00 | +0.27% | 0 | 0 | ||||||||||
25.1.2008 | 3 600.50 | +0.27% | 0 | 0 | ||||||||||
27.4.2007 | 3 389.50 | +0.26% | 0 | 0 | ||||||||||
18.9.1997 | 760.00 | +4.97% | 0 | 0 | 770.00 | +0.26% | 21 356 | 30 | ||||||
15.10.1996 | 680.00 | -2.85% | 136 000 | 200 | +0.25% | 0 | 0 | |||||||
4.4.2007 | 3 429.70 | +0.25% | 0 | 0 | ||||||||||
22.10.2007 | 3 825.60 | +0.25% | 0 | 0 | ||||||||||
31.1.2001 | 585.60 | 0.00% | 0 | 0 | 583.50 | +0.24% | 508 929 | 870 | ||||||
11.8.1997 | 400.00 | 0.00% | 0 | 0 | 416.10 | +0.24% | 11 651 | 28 | ||||||
17.11.1999 | 295.20 | 0.00% | 0 | 0 | 261.40 | +0.23% | 0 | 0 | ||||||
9.3.2007 | 3 052.80 | +0.23% | 0 | 0 | ||||||||||
21.11.2006 | 2 106.10 | +0.23% | 0 | 0 | ||||||||||
24.11.2006 | 2 113.10 | +0.23% | 0 | 0 | ||||||||||
31.5.2006 | 1 810.00 | +0.22% | 0 | 0 | ||||||||||
7.2.2007 | 3 279.00 | +0.22% | 0 | 0 | ||||||||||
14.2.2006 | 1 780.30 | +0.21% | 0 | 0 | ||||||||||
15.10.2014 | 2 655.60 | +0.21% | 0 | 0 | ||||||||||
18.9.2017 | 2 525.20 | +0.20% | 0 | 0 | ||||||||||
9.5.2002 | 860.00 | 0.00% | 0 | 0 | 726.50 | +0.20% | 0 | 0 | ||||||
9.9.1998 | 282.00 | 0.00% | 0 | 0 | 0.00 | +0.20% | 0 | 0 | ||||||
10.9.1998 | 269.00 | -4.60% | 3 497 | 13 | 0.00 | +0.19% | 0 | 0 | ||||||
31.8.2000 | 316.50 | 0.00% | 0 | 0 | 201.50 | +0.19% | 0 | 0 | ||||||
23.7.2008 | 3 780.00 | +0.19% | 0 | 0 | ||||||||||
12.11.2007 | 3 907.80 | +0.18% | 0 | 0 | ||||||||||
8.2.2002 | 861.00 | 0.00% | 0 | 0 | 543.00 | +0.18% | 0 | 0 | ||||||
26.10.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | +0.18% | 0 | 0 | ||||||
26.4.1999 | 450.00 | +0.22% | 9 000 | 20 | 425.00 | +0.18% | 11 900 | 28 | ||||||
24.6.1999 | 510.00 | 0.00% | 0 | 0 | 451.10 | +0.17% | 6 315 | 14 | ||||||
26.2.1997 | 545.00 | -3.53% | 7 630 | 14 | +0.17% | 0 | ||||||||
3.4.2002 | 860.00 | -0.12% | 2 580 | 3 | 630.10 | +0.17% | 0 | 0 | ||||||
8.11.2007 | 3 957.80 | +0.17% | 0 | 0 | ||||||||||
1.3.2007 | 3 105.00 | +0.16% | 0 | 0 | ||||||||||
18.6.2002 | 515.20 | -9.74% | 515 | 1 | 732.10 | +0.16% | 0 | 0 | ||||||
15.1.2001 | 585.60 | 0.00% | 0 | 0 | 599.50 | +0.16% | 0 | 0 | ||||||
8.8.2001 | 584.20 | 0.00% | 0 | 0 | 304.00 | +0.16% | 912 | 3 | ||||||
11.4.1997 | 496.00 | +4.86% | 0 | 0 | 455.50 | +0.16% | 14 911 | 33 | ||||||
12.11.1997 | 780.00 | 0.00% | 10 920 | 14 | +0.15% | 0 | ||||||||
18.10.1999 | 327.00 | 0.00% | 0 | 0 | 254.50 | +0.15% | 0 | 0 | ||||||
25.3.2002 | 861.00 | 0.00% | 0 | 0 | 627.00 | +0.15% | 0 | 0 | ||||||
16.2.2006 | 1 780.30 | +0.15% | 0 | 0 | ||||||||||
23.10.2006 | 2 204.60 | +0.15% | 0 | 0 | ||||||||||
27.9.2006 | 2 010.60 | +0.15% | 0 | 0 | ||||||||||
10.9.2014 | 2 644.00 | +0.15% | 0 | 0 | ||||||||||
15.12.2008 | 3 006.00 | +0.14% | 0 | 0 | ||||||||||
10.5.2006 | 2 000.00 | +0.14% | 60 000 | 30 | ||||||||||
28.12.2006 | 2 552.10 | +0.14% | 0 | 0 | ||||||||||
3.4.2008 | 3 793.00 | +0.14% | 0 | 0 | ||||||||||
21.4.1999 | 450.00 | 0.00% | 9 000 | 20 | 404.40 | +0.14% | 0 | 0 | ||||||
4.11.1998 | 262.00 | 0.00% | 0 | 0 | 0.00 | +0.14% | 0 | 0 | ||||||
4.12.2006 | 1 905.60 | +0.13% | 0 | 0 | ||||||||||
31.5.2002 | 860.00 | 0.00% | 0 | 0 | 762.00 | +0.13% | 0 | 0 | ||||||
22.10.2001 | 584.20 | 0.00% | 0 | 0 | 383.00 | +0.13% | 0 | 0 | ||||||
9.3.2006 | 1 775.30 | +0.12% | 0 | 0 | ||||||||||
2.4.2007 | 3 400.80 | +0.12% | 0 | 0 | ||||||||||
19.10.2007 | 3 815.70 | +0.12% | 0 | 0 | ||||||||||
26.5.1999 | 427.00 | -0.23% | 8 540 | 20 | 401.10 | +0.12% | 0 | 0 | ||||||
1.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.00 | +0.12% | 0 | 0 | ||||||
6.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.50 | +0.12% | 0 | 0 | ||||||
3.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.00 | +0.12% | 0 | 0 | ||||||
12.8.1999 | 492.00 | 0.00% | 0 | 0 | 451.70 | +0.11% | 0 | 0 | ||||||
10.6.1999 | 489.70 | 0.00% | 0 | 0 | 451.00 | +0.11% | 0 | 0 | ||||||
26.1.2001 | 585.60 | 0.00% | 0 | 0 | 582.60 | +0.10% | 44 316 | 76 | ||||||
14.5.2001 | 556.40 | 0.00% | 0 | 0 | 527.00 | +0.09% | 0 | 0 | ||||||
26.11.2001 | 627.00 | 0.00% | 0 | 0 | 421.90 | +0.09% | 0 | 0 | ||||||
20.3.2008 | 3 660.00 | +0.09% | 0 | 0 | ||||||||||
24.5.1999 | 429.00 | 0.00% | 8 580 | 20 | 400.50 | +0.09% | 0 | 0 | ||||||
27.5.1999 | 429.00 | +0.46% | 8 580 | 20 | 401.50 | +0.09% | 0 | 0 | ||||||
8.1.1999 | 549.80 | 0.00% | 0 | 0 | 518.00 | +0.09% | 0 | 0 | ||||||
1.12.1997 | 520.00 | -4.93% | 10 920 | 21 | +0.08% | 0 | ||||||||
27.9.2001 | 335.00 | 0.00% | 0 | 0 | 351.00 | +0.08% | 0 | 0 | ||||||
3.10.2013 | 2 363.00 | +0.08% | 0 | 0 | ||||||||||
5.6.2015 | 2 452.00 | +0.08% | 12 260 | 5 | ||||||||||
24.1.2001 | 585.60 | 0.00% | 0 | 0 | 571.00 | +0.07% | 154 118 | 264 | ||||||
27.8.1997 | 465.00 | +4.96% | 19 065 | 41 | +0.07% | 0 | ||||||||
25.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | +0.07% | 0 | 0 | ||||||
23.11.1999 | 295.20 | 0.00% | 0 | 0 | 251.20 | +0.07% | 0 | 0 | ||||||
23.6.1999 | 510.00 | 0.00% | 0 | 0 | 450.30 | +0.06% | 0 | 0 | ||||||
2.7.1999 | 510.00 | 0.00% | 0 | 0 | 433.30 | +0.06% | 0 | 0 | ||||||
11.8.1999 | 492.00 | 0.00% | 0 | 0 | 451.20 | +0.06% | 0 | 0 | ||||||
26.7.1999 | 492.00 | 0.00% | 0 | 0 | 444.70 | +0.06% | 17 788 | 40 | ||||||
12.3.1999 | 398.50 | +4.97% | 0 | 0 | 330.30 | +0.06% | 0 | 0 | ||||||
13.2.2006 | 1 776.40 | +0.06% | 0 | 0 | ||||||||||
17.5.2002 | 860.00 | 0.00% | 0 | 0 | 755.00 | +0.06% | 0 | 0 | ||||||
21.3.2002 | 861.00 | 0.00% | 0 | 0 | 626.00 | +0.06% | 0 | 0 | ||||||
1.10.2007 | 4 052.40 | +0.06% | 0 | 0 | ||||||||||
12.3.2007 | 3 054.80 | +0.06% | 0 | 0 | ||||||||||
29.5.2006 | 1 806.10 | +0.06% | 0 | 0 | ||||||||||
25.7.2006 | 2 101.20 | +0.05% | 0 | 0 | ||||||||||
15.7.2008 | 3 902.80 | +0.05% | 0 | 0 | ||||||||||
6.2.2001 | 585.60 | 0.00% | 0 | 0 | 583.60 | +0.05% | 17 508 | 30 | ||||||
20.1.2009 | 1 877.00 | +0.05% | 0 | 0 | ||||||||||
11.9.2013 | 2 401.00 | +0.04% | 74 482 | 31 | ||||||||||
8.1.2014 | 2 351.00 | +0.04% | 0 | 0 | ||||||||||
26.6.2017 | 2 503.10 | +0.04% | 0 | 0 | ||||||||||
6.2.2008 | 3 670.70 | +0.04% | 0 | 0 | ||||||||||
13.10.2006 | 2 130.00 | +0.04% | 0 | 0 | ||||||||||
23.11.2006 | 2 108.10 | +0.04% | 0 | 0 | ||||||||||
22.11.2006 | 2 107.10 | +0.04% | 0 | 0 | ||||||||||
2.8.1999 | 492.00 | 0.00% | 0 | 0 | 473.20 | +0.04% | 0 | 0 | ||||||
7.7.1999 | 510.00 | 0.00% | 0 | 0 | 433.50 | +0.04% | 0 | 0 | ||||||
25.6.1999 | 510.00 | 0.00% | 0 | 0 | 451.30 | +0.04% | 5 867 | 13 | ||||||
9.9.1999 | 492.00 | 0.00% | 0 | 0 | 406.10 | +0.04% | 0 | 0 | ||||||
8.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.90 | +0.04% | 0 | 0 | ||||||
7.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.70 | +0.04% | 0 | 0 | ||||||
1.11.2000 | 218.40 | +5.00% | 0 | 0 | 242.40 | +0.04% | 11 147 | 46 | ||||||
6.4.1998 | 377.00 | 0.00% | 0 | 0 | 0.00 | +0.03% | 0 | 0 | ||||||
29.1.2007 | 3 570.90 | +0.03% | 0 | 0 | ||||||||||
18.3.2008 | 3 656.00 | +0.03% | 0 | 0 | ||||||||||
13.8.2001 | 584.20 | 0.00% | 0 | 0 | 306.10 | +0.03% | 0 | 0 | ||||||
15.8.2001 | 584.20 | 0.00% | 0 | 0 | 306.10 | +0.03% | 2 143 | 7 | ||||||
11.7.2001 | 584.20 | 0.00% | 0 | 0 | 330.10 | +0.03% | 0 | 0 | ||||||
21.4.2017 | 2 701.00 | +0.03% | 0 | 0 | ||||||||||
18.5.2017 | 2 601.10 | +0.03% | 0 | 0 | ||||||||||
22.4.2014 | 2 471.00 | +0.03% | 0 | 0 | ||||||||||
11.2.2014 | 2 581.00 | +0.03% | 0 | 0 | ||||||||||
19.9.2014 | 2 641.00 | +0.03% | 0 | 0 | ||||||||||
12.11.2012 | 2 651.00 | +0.03% | 0 | 0 | ||||||||||
10.8.2012 | 3 149.00 | +0.03% | 3 149 | 1 | ||||||||||
1.10.2008 | 3 241.00 | +0.03% | 0 | 0 | ||||||||||
1.12.2009 | 2 700.00 | +0.03% | 8 100 | 3 | ||||||||||
9.11.2010 | 2 906.00 | +0.03% | 0 | 0 | ||||||||||
14.3.2008 | 3 654.00 | +0.02% | 0 | 0 | ||||||||||
13.11.2007 | 3 908.90 | +0.02% | 0 | 0 | ||||||||||
1.11.2006 | 2 105.50 | +0.02% | 0 | 0 | ||||||||||
19.6.1998 | 316.40 | 0.00% | 0 | 0 | 280.20 | +0.02% | 2 522 | 9 | ||||||
10.9.1999 | 492.00 | 0.00% | 0 | 0 | 406.20 | +0.02% | 0 | 0 | ||||||
21.5.1999 | 429.00 | 0.00% | 0 | 0 | 400.10 | +0.02% | 0 | 0 | ||||||
25.5.1999 | 428.00 | -0.23% | 8 560 | 20 | 400.60 | +0.02% | 0 | 0 | ||||||
6.5.1999 | 429.00 | 0.00% | 8 580 | 20 | 412.60 | +0.02% | 0 | 0 | ||||||
23.12.1998 | 463.00 | +4.98% | 4 630 | 10 | 399.10 | +0.02% | 0 | 0 | ||||||
3.8.1998 | 314.00 | 0.00% | 0 | 0 | 0.00 | +0.01% | 0 | 0 | ||||||
2.6.1998 | 350.00 | 0.00% | 0 | 0 | 0.00 | +0.01% | 0 | 0 | ||||||
28.8.1997 | 450.00 | -3.22% | 10 800 | 24 | 470.00 | +0.01% | 41 865 | 89 | ||||||
22.9.1997 | 780.00 | 0.00% | 170 820 | 219 | +0.01% | 0 | ||||||||
1.2.2007 | 3 572.00 | +0.01% | 0 | 0 | ||||||||||
31.1.2007 | 3 571.30 | +0.01% | 0 | 0 | ||||||||||
25.10.2007 | 3 824.00 | +0.01% | 0 | 0 | ||||||||||
13.3.2008 | 3 653.10 | +0.01% | 0 | 0 | ||||||||||
17.3.2008 | 3 654.60 | +0.01% | 0 | 0 | ||||||||||
19.3.2008 | 3 656.50 | +0.01% | 0 | 0 | ||||||||||
27.3.2008 | 3 664.00 | +0.01% | 0 | 0 | ||||||||||
7.8.2008 | 3 850.50 | +0.01% | 0 | 0 | ||||||||||
30.1.2001 | 585.60 | 0.00% | 0 | 0 | 582.10 | +0.01% | 23 284 | 40 | ||||||
3.1.2001 | 506.00 | 0.00% | 0 | 0 | 558.30 | +0.01% | 27 144 | 49 | ||||||
25.7.2017 | 2 501.30 | +0.01% | 0 | 0 | ||||||||||
24.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
21.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
20.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
19.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
18.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
17.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
14.7.2017 | 2 501.00 | 0.00% | 0 | 0 | ||||||||||
13.7.2017 | 2 501.00 | 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