OHL ŽS, OHLA ŽS, a.s., Největší počet převedených cenných papírů, Burza Praha
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.11.1998 | 261.00 | -0.38% | 2 610 | 10 | 262.00 | +9.62% | 2 620 | 10 | ||||||
13.1.1998 | 535.00 | +4.90% | 5 350 | 10 | 0.00 | 0.00% | 0 | 0 | ||||||
31.10.1997 | 780.00 | 0.00% | 7 800 | 10 | 780.00 | 0.00% | 39 000 | 50 | ||||||
23.12.1998 | 463.00 | +4.98% | 4 630 | 10 | 399.10 | +0.02% | 0 | 0 | ||||||
29.10.1998 | 266.00 | -1.11% | 2 660 | 10 | 211.00 | -0.06% | 2 954 | 14 | ||||||
5.8.1998 | 313.00 | -0.31% | 3 130 | 10 | 0.00 | +1.68% | 0 | 0 | ||||||
2.1.2002 | 600.00 | -0.33% | 6 000 | 10 | 366.60 | +9.99% | 0 | 0 | ||||||
28.12.2001 | 602.00 | +4.70% | 6 020 | 10 | 333.30 | +10.00% | 68 694 | 214 | ||||||
12.11.2001 | 631.80 | -4.99% | 6 318 | 10 | 401.00 | -9.31% | 6 015 | 15 | ||||||
14.12.2000 | 484.90 | -4.99% | 4 849 | 10 | 568.00 | -9.84% | 21 078 | 37 | ||||||
17.7.2003 | 1 047.00 | -4.82% | 10 470 | 10 | ||||||||||
18.12.2001 | 558.00 | +3.78% | 5 580 | 10 | 278.10 | -10.08% | 14 183 | 51 | ||||||
30.10.2001 | 615.00 | +5.27% | 6 150 | 10 | 396.20 | +5.93% | 0 | 0 | ||||||
27.8.2003 | 1 170.00 | +0.43% | 10 530 | 9 | ||||||||||
12.1.1999 | 538.00 | -2.14% | 4 842 | 9 | 507.00 | +3.04% | 12 051 | 24 | ||||||
5.6.1996 | 855.00 | -0.58% | 7 695 | 9 | 850.00 | 0.00% | 37 663 | 44 | ||||||
13.6.1995 | 562.00 | -1.40% | 5 058 | 9 | +1.00% | 0 | 0 | |||||||
16.6.1995 | 556.00 | +0.18% | 4 448 | 8 | 544.00 | -1.00% | 544 | 1 | ||||||
12.7.1994 | 430.00 | -851.00% | 3 440 | 8 | ||||||||||
10.9.1996 | 835.00 | +0.60% | 6 680 | 8 | 827.00 | 0.00% | 30 599 | 37 | ||||||
3.12.1997 | 546.00 | +5.00% | 4 368 | 8 | 0.00% | 0 | ||||||||
16.5.2003 | 810.00 | -4.78% | 6 510 | 8 | ||||||||||
12.12.1996 | 521.00 | +0.19% | 3 647 | 7 | -1.55% | 0 | ||||||||
16.9.1996 | 830.00 | -0.59% | 4 980 | 6 | 810.00 | -2.00% | 28 750 | 35 | ||||||
19.1.1998 | 561.00 | +4.85% | 3 366 | 6 | 546.00 | +2.43% | 3 276 | 6 | ||||||
30.3.1998 | 377.00 | -4.79% | 2 262 | 6 | 0.00 | +1.84% | 0 | 0 | ||||||
5.1.1998 | 506.00 | +0.39% | 3 036 | 6 | 0.00 | 0.00% | 0 | 0 | ||||||
25.7.1997 | 421.00 | -3.66% | 2 526 | 6 | 445.00 | +4.99% | 3 115 | 7 | ||||||
17.3.1997 | 520.00 | 0.00% | 3 120 | 6 | +1.54% | 0 | ||||||||
18.10.1994 | 430.00 | +311.00% | 2 580 | 6 | ||||||||||
5.6.2003 | 850.00 | +4.94% | 5 100 | 6 | ||||||||||
9.12.1998 | 420.00 | +2.31% | 2 100 | 5 | 386.00 | 0.00% | 0 | 0 | ||||||
4.1.2002 | 650.00 | +4.00% | 3 250 | 5 | 426.80 | +5.85% | 2 561 | 6 | ||||||
13.11.2001 | 660.00 | +4.46% | 3 300 | 5 | 441.10 | +10.00% | 441 | 1 | ||||||
8.8.1994 | 435.00 | +92.00% | 2 175 | 5 | ||||||||||
8.11.1994 | 410.00 | +98.00% | 1 640 | 4 | ||||||||||
2.10.1996 | 701.00 | -1.68% | 2 804 | 4 | +3.58% | 0 | 0 | |||||||
11.4.2003 | 771.70 | +10.24% | 3 087 | 4 | ||||||||||
24.1.2003 | 1 400.00 | +2.87% | 4 200 | 3 | ||||||||||
21.12.2001 | 575.00 | +2.68% | 1 725 | 3 | 300.90 | -10.23% | 68 740 | 225 | ||||||
3.4.2002 | 860.00 | -0.12% | 2 580 | 3 | 630.10 | +0.17% | 0 | 0 | ||||||
13.6.1996 | 850.00 | +1.67% | 2 550 | 3 | 835.00 | -1.00% | 13 360 | 16 | ||||||
25.2.1997 | 565.00 | +4.62% | 1 695 | 3 | 540.00 | -4.21% | 55 988 | 103 | ||||||
12.6.1997 | 476.00 | +0.21% | 1 428 | 3 | 464.00 | +3.54% | 8 816 | 19 | ||||||
15.6.1995 | 555.00 | -1.42% | 1 665 | 3 | +4.00% | 0 | 0 | |||||||
2.8.1995 | 580.00 | 0.00% | 1 740 | 3 | 548.50 | 0.00% | 3 291 | 6 | ||||||
17.10.1994 | 417.00 | -479.00% | 834 | 2 | ||||||||||
16.5.1997 | 520.00 | +3.58% | 1 040 | 2 | 491.90 | +6.16% | 20 096 | 41 | ||||||
14.7.1998 | 314.00 | -0.75% | 628 | 2 | 0.00 | +0.59% | 0 | 0 | ||||||
28.5.1998 | 350.00 | -2.50% | 350 | 1 | 0.00 | 0.00% | 0 | 0 | ||||||
4.9.1998 | 282.00 | -0.21% | 282 | 1 | 260.00 | +3.13% | 10 520 | 40 | ||||||
14.1.2002 | 861.00 | +5.00% | 861 | 1 | 639.50 | -5.02% | 0 | 0 | ||||||
13.1.2000 | 430.00 | +3.63% | 430 | 1 | 221.00 | 0.00% | 0 | 0 | ||||||
18.6.2002 | 515.20 | -9.74% | 515 | 1 | 732.10 | +0.16% | 0 | 0 | ||||||
17.3.2003 | 612.70 | -12.58% | 613 | 1 | ||||||||||
2.4.2003 | 654.00 | +2.35% | 654 | 1 | ||||||||||
7.3.2003 | 737.70 | -12.58% | 738 | 1 | ||||||||||
10.10.2000 | 163.00 | -4.85% | 163 | 1 | 200.00 | -8.25% | 2 400 | 12 | ||||||
25.4.1997 | 550.00 | -2.48% | 550 | 1 | 563.00 | +9.86% | 9 008 | 16 | ||||||
23.7.1997 | 459.00 | +2.00% | 459 | 1 | +1.20% | 0 | ||||||||
3.12.1996 | 530.00 | -2.75% | 530 | 1 | 587.00 | +9.82% | 9 389 | 16 | ||||||
31.8.1995 | 605.00 | -3.96% | 605 | 1 | 582.00 | -6.00% | 9 312 | 16 | ||||||
5.9.1995 | 645.00 | +4.87% | 0 | 0 | 650.00 | +2.00% | 52 794 | 83 | ||||||
18.8.1995 | 637.00 | 0.00% | 0 | 0 | 616.00 | -1.00% | 4 312 | 7 | ||||||
3.11.1995 | 729.00 | 0.00% | 0 | 0 | 720.00 | +1.00% | 39 600 | 55 | ||||||
6.6.1995 | 555.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
21.6.1995 | 556.00 | 0.00% | 0 | 0 | 515.00 | -5.00% | 25 218 | 50 | ||||||
20.6.1995 | 556.00 | 0.00% | 0 | 0 | 529.00 | -4.00% | 3 174 | 6 | ||||||
19.6.1995 | 556.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
10.7.1995 | 550.00 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.7.1995 | 561.00 | 0.00% | 0 | 0 | 544.00 | -3.00% | 42 420 | 78 | ||||||
18.7.1995 | 570.00 | 0.00% | 0 | 0 | 538.00 | -1.00% | 16 140 | 30 | ||||||
29.5.1995 | 0 | 0 | 541.50 | -5.00% | 542 | 1 | ||||||||
15.5.1995 | 0 | 0 | +3.00% | 0 | 0 | |||||||||
12.10.1994 | 399.00 | -500.00% | 0 | 0 | ||||||||||
21.10.1994 | 420.00 | +500.00% | 0 | 0 | ||||||||||
7.11.1994 | 0 | 0 | ||||||||||||
4.11.1994 | 0 | 0 | ||||||||||||
21.11.1994 | 430.00 | +487.00% | 0 | 0 | ||||||||||
30.11.1994 | 420.00 | +500.00% | 0 | 0 | ||||||||||
5.10.1994 | 0 | 0 | ||||||||||||
10.10.1994 | 442.00 | -494.00% | 0 | 0 | ||||||||||
7.10.1994 | 465.00 | -490.00% | 0 | 0 | ||||||||||
24.3.1995 | 0 | 0 | ||||||||||||
4.4.1995 | 0 | 0 | 540.00 | +4.00% | 8 100 | 15 | ||||||||
1.3.1995 | 0 | 0 | ||||||||||||
28.2.1995 | 572.00 | +495.00% | 0 | 0 | ||||||||||
2.2.1995 | 0 | 0 | 570.00 | -5.00% | 7 980 | 14 | ||||||||
2.12.1994 | 425.00 | +493.00% | 0 | 0 | ||||||||||
7.7.1994 | 0 | 0 | ||||||||||||
27.6.1994 | 0 | 0 | ||||||||||||
23.6.1994 | 0 | 0 | ||||||||||||
2.6.1994 | 513.00 | -1 000.00% | 0 | 0 | ||||||||||
26.5.1994 | 480.00 | +983.00% | 0 | 0 | ||||||||||
3.2.1994 | 260.00 | -972.00% | 0 | 0 | ||||||||||
8.3.1994 | 378.00 | +988.00% | 0 | 0 | ||||||||||
17.3.1994 | 504.00 | +980.00% | 0 | 0 | ||||||||||
14.3.1994 | 418.00 | +1 000.00% | 0 | 0 | ||||||||||
22.3.1994 | 609.00 | +992.00% | 0 | 0 | ||||||||||
28.3.1994 | 605.00 | +1 000.00% | 0 | 0 | ||||||||||
11.1.1994 | 243.00 | +995.00% | 0 | 0 | ||||||||||
6.1.1994 | 0 | 0 | ||||||||||||
18.1.1994 | 240.00 | +958.00% | 0 | 0 | ||||||||||
25.1.1994 | 290.00 | +984.00% | 0 | 0 | ||||||||||
26.11.1996 | 520.00 | 0.00% | 0 | 0 | 494.00 | +4.62% | 14 326 | 29 | ||||||
16.12.1996 | 521.00 | 0.00% | 0 | 0 | 501.00 | -4.57% | 18 036 | 36 | ||||||
13.12.1996 | 521.00 | 0.00% | 0 | 0 | +0.62% | 0 | ||||||||
24.1.1997 | 561.00 | -4.91% | 0 | 0 | -3.14% | 0 | ||||||||
23.1.1997 | 590.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 590.00 | 0.00% | 0 | 0 | +3.79% | 0 | ||||||||
21.1.1997 | 590.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 590.00 | 0.00% | 0 | 0 | -2.45% | 0 | ||||||||
17.1.1997 | 590.00 | 0.00% | 0 | 0 | +3.58% | 0 | ||||||||
16.1.1997 | 590.00 | 0.00% | 0 | 0 | -4.65% | 0 | ||||||||
15.1.1997 | 590.00 | 0.00% | 0 | 0 | 600.00 | 0.00% | 600 | 1 | ||||||
14.1.1997 | 590.00 | 0.00% | 0 | 0 | -9.02% | 0 | ||||||||
13.1.1997 | 590.00 | 0.00% | 0 | 0 | 659.50 | +0.84% | 660 | 1 | ||||||
9.1.1997 | 618.00 | -4.92% | 0 | 0 | +0.71% | 0 | ||||||||
30.12.1996 | 600.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 600.00 | 0.00% | 0 | 0 | -1.13% | 0 | ||||||||
23.12.1996 | 600.00 | 0.00% | 0 | 0 | -0.92% | 0 | ||||||||
3.10.1996 | 736.00 | +4.99% | 0 | 0 | 810.00 | +9.90% | 25 920 | 32 | ||||||
14.10.1996 | 700.00 | 0.00% | 0 | 0 | +0.46% | 0 | 0 | |||||||
1.11.1996 | 570.00 | -5.00% | 0 | 0 | -1.62% | 0 | ||||||||
11.11.1996 | 489.00 | +4.93% | 0 | 0 | 450.00 | -5.95% | 4 050 | 9 | ||||||
22.11.1996 | 514.00 | 0.00% | 0 | 0 | 481.00 | -6.19% | 6 253 | 13 | ||||||
21.11.1996 | 514.00 | 0.00% | 0 | 0 | +0.94% | 0 | ||||||||
20.11.1996 | 514.00 | 0.00% | 0 | 0 | 508.00 | +9.95% | 10 160 | 20 | ||||||
13.9.1996 | 835.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
9.9.1996 | 830.00 | 0.00% | 0 | 0 | 827.00 | 0.00% | 27 291 | 33 | ||||||
20.8.1996 | 835.00 | 0.00% | 0 | 0 | 790.80 | -7.00% | 9 490 | 12 | ||||||
12.8.1996 | 858.00 | 0.00% | 0 | 0 | 813.70 | -1.00% | 34 343 | 42 | ||||||
2.9.1996 | 840.00 | 0.00% | 0 | 0 | 813.50 | -2.00% | 27 659 | 34 | ||||||
30.8.1996 | 840.00 | 0.00% | 0 | 0 | 827.00 | 0.00% | 33 080 | 40 | ||||||
4.9.1996 | 840.00 | 0.00% | 0 | 0 | 824.40 | 0.00% | 42 044 | 51 | ||||||
17.7.1996 | 842.00 | 0.00% | 0 | 0 | 827.50 | -1.00% | 9 930 | 12 | ||||||
30.7.1996 | 826.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.7.1996 | 826.00 | 0.00% | 0 | 0 | 816.00 | 0.00% | 38 398 | 47 | ||||||
2.8.1996 | 785.00 | 0.00% | 0 | 0 | 753.60 | -5.00% | 15 826 | 21 | ||||||
1.8.1996 | 785.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 860.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
8.7.1996 | 830.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 890.00 | 0.00% | 0 | 0 | 860.00 | +1.00% | 860 | 1 | ||||||
26.6.1996 | 890.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
25.6.1996 | 890.00 | 0.00% | 0 | 0 | 834.50 | -4.00% | 58 415 | 70 | ||||||
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 | |||||||
12.6.1996 | 836.00 | 0.00% | 0 | 0 | 841.00 | -6.00% | 18 502 | 22 | ||||||
6.5.1996 | 880.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.4.1996 | 830.00 | 0.00% | 0 | 0 | 780.00 | -7.00% | 12 480 | 16 | ||||||
23.11.1995 | 721.00 | 0.00% | 0 | 0 | 749.00 | +1.00% | 11 235 | 15 | ||||||
11.12.1995 | 750.00 | 0.00% | 0 | 0 | 687.00 | -8.00% | 54 960 | 80 | ||||||
8.1.1996 | 785.00 | 0.00% | 0 | 0 | ||||||||||
22.7.1997 | 450.00 | 0.00% | 0 | 0 | 415.00 | -4.08% | 33 200 | 80 | ||||||
21.7.1997 | 450.00 | 0.00% | 0 | 0 | -2.51% | 0 | ||||||||
18.7.1997 | 450.00 | 0.00% | 0 | 0 | -2.44% | 0 | ||||||||
15.7.1997 | 464.00 | 0.00% | 0 | 0 | 445.10 | +3.25% | 31 908 | 69 | ||||||
14.7.1997 | 464.00 | +4.97% | 0 | 0 | +7.76% | 0 | ||||||||
11.7.1997 | 442.00 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
24.7.1997 | 437.00 | -4.79% | 0 | 0 | +0.90% | 0 | ||||||||
29.7.1997 | 421.00 | 0.00% | 0 | 0 | +0.61% | 0 | ||||||||
28.7.1997 | 421.00 | 0.00% | 0 | 0 | -4.32% | 0 | ||||||||
5.8.1997 | 422.00 | 0.00% | 0 | 0 | 430.00 | -1.95% | 18 248 | 44 | ||||||
4.8.1997 | 422.00 | 0.00% | 0 | 0 | -1.16% | 0 | ||||||||
1.8.1997 | 422.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.7.1997 | 422.00 | 0.00% | 0 | 0 | -0.63% | 0 | ||||||||
15.8.1997 | 400.00 | 0.00% | 0 | 0 | 420.10 | -0.07% | 23 110 | 55 | ||||||
14.8.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.8.1997 | 400.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.8.1997 | 400.00 | 0.00% | 0 | 0 | 420.50 | 9 251 | 22 | |||||||
11.8.1997 | 400.00 | 0.00% | 0 | 0 | 416.10 | +0.24% | 11 651 | 28 | ||||||
8.8.1997 | 400.00 | 0.00% | 0 | 0 | +2.48% | 0 | ||||||||
26.8.1997 | 443.00 | +4.97% | 0 | 0 | 470.00 | +1.95% | 8 930 | 19 | ||||||
25.8.1997 | 422.00 | +4.97% | 0 | 0 | 462.00 | +6.44% | 65 465 | 142 | ||||||
22.8.1997 | 402.00 | 0.00% | 0 | 0 | -1.36% | 0 | ||||||||
21.8.1997 | 402.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 402.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.9.1997 | 544.00 | +4.81% | 0 | 0 | +1.67% | 0 | ||||||||
4.9.1997 | 519.00 | +4.84% | 0 | 0 | 490.00 | +2.94% | 1 960 | 4 | ||||||
3.9.1997 | 495.00 | +4.87% | 0 | 0 | 476.00 | +4.14% | 6 664 | 14 | ||||||
2.9.1997 | 472.00 | +4.88% | 0 | 0 | 468.00 | +2.70% | 37 478 | 82 | ||||||
19.5.1997 | 520.00 | 0.00% | 0 | 0 | +3.66% | 0 | ||||||||
10.6.1997 | 475.00 | 0.00% | 0 | 0 | -10.00% | 0 | ||||||||
9.6.1997 | 475.00 | 0.00% | 0 | 0 | -0.97% | 0 | ||||||||
5.6.1997 | 472.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.6.1997 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.5.1997 | 490.00 | 0.00% | 0 | 0 | +9.98% | 0 | ||||||||
29.5.1997 | 490.00 | 0.00% | 0 | 0 | -4.98% | 0 | ||||||||
28.5.1997 | 490.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.6.1997 | 476.00 | 0.00% | 0 | 0 | -5.53% | 0 | ||||||||
13.6.1997 | 476.00 | 0.00% | 0 | 0 | -4.85% | 0 | ||||||||
24.6.1997 | 450.00 | 0.00% | 0 | 0 | -4.14% | 0 | ||||||||
4.7.1997 | 406.00 | -4.91% | 0 | 0 | +0.64% | 0 | ||||||||
3.7.1997 | 427.00 | 0.00% | 0 | 0 | 405.00 | -5.53% | 24 147 | 60 | ||||||
2.7.1997 | 427.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.7.1997 | 427.00 | 0.00% | 0 | 0 | +3.03% | 0 | ||||||||
30.6.1997 | 427.00 | 0.00% | 0 | 0 | +8.81% | 0 | ||||||||
2.5.1997 | 525.00 | 0.00% | 0 | 0 | +1.00% | 0 | ||||||||
13.5.1997 | 502.00 | 0.00% | 0 | 0 | -1.82% | 0 | ||||||||
4.4.1997 | 442.00 | 0.00% | 0 | 0 | +3.56% | 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