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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.7.1998 | 314.00 | 0.00% | 0 | 0 | 0.00 | -0.77% | 0 | 0 | ||||||
23.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 275.00 | -0.77% | 57 435 | 45 | ||||||
14.7.2000 | 316.50 | 0.00% | 0 | 0 | 330.00 | -0.75% | 25 740 | 78 | ||||||
29.7.2002 | 515.20 | 0.00% | 0 | 0 | 844.90 | -0.74% | 0 | 0 | ||||||
17.4.2008 | 3 710.00 | -0.74% | 0 | 0 | ||||||||||
3.12.2008 | 2 928.10 | -0.74% | 0 | 0 | ||||||||||
5.6.2017 | 2 680.00 | -0.74% | 29 500 | 11 | ||||||||||
22.3.2018 | 2 680.00 | -0.74% | 0 | 0 | ||||||||||
6.11.2015 | 2 870.00 | -0.69% | 0 | 0 | ||||||||||
20.8.1998 | 282.60 | 0.00% | 0 | 0 | 287.00 | -0.66% | 7 177 | 25 | ||||||
4.3.2008 | 3 819.60 | -0.65% | 0 | 0 | ||||||||||
14.10.1997 | 780.00 | 0.00% | 34 320 | 44 | 780.00 | -0.63% | 9 360 | 12 | ||||||
31.7.1997 | 422.00 | 0.00% | 0 | 0 | -0.63% | 0 | ||||||||
15.5.2008 | 3 925.00 | -0.62% | 0 | 0 | ||||||||||
28.8.2008 | 4 050.00 | -0.61% | 265 150 | 65 | ||||||||||
18.11.1996 | 490.00 | +1.03% | 13 720 | 28 | -0.61% | 0 | ||||||||
22.9.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | -0.61% | 0 | 0 | ||||||
16.9.2008 | 4 025.00 | -0.61% | 88 550 | 22 | ||||||||||
7.5.1999 | 429.00 | 0.00% | 8 580 | 20 | 410.10 | -0.60% | 6 152 | 15 | ||||||
26.4.2000 | 316.50 | 0.00% | 0 | 0 | 313.10 | -0.60% | 0 | 0 | ||||||
23.6.1998 | 316.40 | 0.00% | 0 | 0 | 0.00 | -0.60% | 0 | 0 | ||||||
18.6.2008 | 4 125.00 | -0.60% | 0 | 0 | ||||||||||
3.3.2008 | 3 844.60 | -0.60% | 0 | 0 | ||||||||||
20.2.2008 | 3 733.10 | -0.59% | 0 | 0 | ||||||||||
10.8.2007 | 4 109.50 | -0.56% | 0 | 0 | ||||||||||
5.10.1999 | 327.00 | -4.91% | 6 540 | 20 | 262.50 | -0.56% | 0 | 0 | ||||||
21.1.2008 | 3 729.50 | -0.55% | 0 | 0 | ||||||||||
28.2.2008 | 3 736.00 | -0.52% | 52 304 | 14 | ||||||||||
3.5.2002 | 860.00 | 0.00% | 0 | 0 | 705.30 | -0.52% | 0 | 0 | ||||||
13.5.2008 | 3 950.00 | -0.50% | 0 | 0 | ||||||||||
30.6.2008 | 4 025.00 | -0.50% | 0 | 0 | ||||||||||
30.3.2007 | 3 396.50 | -0.50% | 0 | 0 | ||||||||||
15.7.2002 | 515.20 | 0.00% | 0 | 0 | 744.00 | -0.49% | 0 | 0 | ||||||
27.8.1999 | 492.00 | 0.00% | 0 | 0 | 404.50 | -0.49% | 0 | 0 | ||||||
19.7.2000 | 316.50 | 0.00% | 0 | 0 | 300.00 | -0.49% | 0 | 0 | ||||||
27.2.2006 | 1 714.20 | -0.48% | 0 | 0 | ||||||||||
21.8.2007 | 4 039.90 | -0.48% | 0 | 0 | ||||||||||
30.7.2007 | 4 000.90 | -0.47% | 0 | 0 | ||||||||||
23.2.2007 | 3 066.60 | -0.47% | 0 | 0 | ||||||||||
18.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 295.00 | -0.46% | 138 915 | 107 | ||||||
9.4.1998 | 377.00 | 0.00% | 0 | 0 | 0.00 | -0.46% | 0 | 0 | ||||||
10.12.1996 | 515.00 | +0.98% | 20 600 | 40 | 530.00 | -0.46% | 530 | 1 | ||||||
9.12.1996 | 510.00 | -1.92% | 28 560 | 56 | 532.50 | -0.46% | 32 483 | 61 | ||||||
28.11.2001 | 627.00 | 0.00% | 0 | 0 | 420.00 | -0.45% | 20 168 | 48 | ||||||
21.2.2007 | 3 052.00 | -0.45% | 0 | 0 | ||||||||||
27.11.1996 | 546.00 | +5.00% | 30 030 | 55 | 470.00 | -0.44% | 30 493 | 62 | ||||||
17.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | -0.44% | 0 | 0 | ||||||
30.9.1996 | 750.00 | -1.96% | 21 000 | 28 | 725.00 | -0.41% | 21 400 | 28 | ||||||
8.6.2006 | 2 015.00 | -0.41% | 0 | 0 | ||||||||||
19.3.1997 | 500.00 | 0.00% | 0 | 0 | 500.00 | -0.39% | 14 500 | 29 | ||||||
2.4.1999 | 456.00 | 0.00% | 0 | 0 | 381.50 | -0.39% | 0 | 0 | ||||||
29.11.1999 | 295.20 | 0.00% | 0 | 0 | 250.00 | -0.39% | 9 750 | 39 | ||||||
26.11.1999 | 295.20 | 0.00% | 0 | 0 | 251.00 | -0.39% | 0 | 0 | ||||||
6.8.2015 | 2 590.00 | -0.38% | 0 | 0 | ||||||||||
24.9.1996 | 780.00 | -0.88% | 29 640 | 38 | -0.37% | 0 | 0 | |||||||
13.9.2002 | 567.90 | 0.00% | 0 | 0 | 1 315.00 | -0.37% | 10 520 | 8 | ||||||
5.10.2006 | 2 107.80 | -0.36% | 0 | 0 | ||||||||||
14.9.2007 | 4 092.70 | -0.36% | 0 | 0 | ||||||||||
20.6.2008 | 4 125.00 | -0.36% | 0 | 0 | ||||||||||
28.3.2008 | 3 650.50 | -0.36% | 0 | 0 | ||||||||||
22.12.1997 | 530.00 | 0.00% | 0 | 0 | 548.00 | -0.36% | 20 276 | 37 | ||||||
12.4.2017 | 2 700.00 | -0.36% | 40 500 | 15 | ||||||||||
15.9.2008 | 4 050.00 | -0.36% | 330 800 | 82 | ||||||||||
23.9.2008 | 4 050.00 | -0.36% | 405 000 | 100 | ||||||||||
19.2.2013 | 2 890.00 | -0.34% | 0 | 0 | ||||||||||
29.10.1996 | 605.00 | -4.72% | 87 725 | 145 | 0.00 | -0.34% | 0 | 0 | ||||||
9.10.1997 | 780.00 | 0.00% | 35 880 | 46 | 780.00 | -0.33% | 41 980 | 54 | ||||||
27.11.1998 | 359.90 | +4.98% | 0 | 0 | 0.00 | -0.33% | 0 | 0 | ||||||
13.1.2012 | 3 090.00 | -0.32% | 0 | 0 | ||||||||||
19.1.1999 | 538.00 | 0.00% | 0 | 0 | 490.00 | -0.30% | 0 | 0 | ||||||
18.1.1999 | 538.00 | 0.00% | 0 | 0 | 491.50 | -0.30% | 2 949 | 6 | ||||||
10.3.2008 | 3 726.10 | -0.29% | 0 | 0 | ||||||||||
28.6.1999 | 510.00 | 0.00% | 0 | 0 | 450.00 | -0.28% | 14 428 | 32 | ||||||
24.8.2012 | 3 139.90 | -0.28% | 0 | 0 | ||||||||||
31.1.2000 | 430.00 | 0.00% | 0 | 0 | 368.00 | -0.27% | 0 | 0 | ||||||
10.10.2006 | 2 113.70 | -0.27% | 0 | 0 | ||||||||||
29.12.2017 | 2 660.00 | -0.22% | 0 | 0 | ||||||||||
19.5.2006 | 2 040.70 | -0.21% | 0 | 0 | ||||||||||
14.11.2007 | 3 900.60 | -0.21% | 0 | 0 | ||||||||||
14.5.1998 | 359.00 | 0.00% | 0 | 0 | 283.70 | -0.21% | 13 588 | 48 | ||||||
14.1.1999 | 538.00 | 0.00% | 0 | 0 | 493.00 | -0.20% | 0 | 0 | ||||||
7.3.2007 | 3 045.50 | -0.20% | 0 | 0 | ||||||||||
12.2.2002 | 861.00 | 0.00% | 0 | 0 | 545.20 | -0.20% | 8 723 | 16 | ||||||
12.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | -0.19% | 0 | 0 | ||||||
16.9.1998 | 269.00 | 0.00% | 0 | 0 | 0.00 | -0.19% | 0 | 0 | ||||||
10.3.2000 | 299.60 | +4.97% | 0 | 0 | 260.50 | -0.19% | 782 | 3 | ||||||
14.4.2016 | 2 760.00 | -0.18% | 0 | 0 | ||||||||||
29.7.2014 | 2 640.00 | -0.18% | 0 | 0 | ||||||||||
27.10.1998 | 269.00 | 0.00% | 0 | 0 | 211.50 | -0.17% | 5 912 | 28 | ||||||
29.1.2002 | 861.00 | 0.00% | 0 | 0 | 579.00 | -0.17% | 8 113 | 14 | ||||||
1.8.2007 | 4 192.80 | -0.17% | 0 | 0 | ||||||||||
10.4.2008 | 3 793.50 | -0.17% | 0 | 0 | ||||||||||
25.2.2008 | 3 744.90 | -0.16% | 0 | 0 | ||||||||||
6.12.1999 | 295.20 | 0.00% | 0 | 0 | 240.10 | -0.16% | 0 | 0 | ||||||
24.11.1999 | 295.20 | 0.00% | 0 | 0 | 250.80 | -0.15% | 8 026 | 32 | ||||||
13.11.1997 | 780.00 | 0.00% | 0 | 0 | -0.15% | 0 | ||||||||
21.2.2006 | 1 777.50 | -0.15% | 0 | 0 | ||||||||||
15.2.2006 | 1 777.50 | -0.15% | 0 | 0 | ||||||||||
3.10.2008 | 3 250.70 | -0.15% | 0 | 0 | ||||||||||
20.8.2007 | 4 059.50 | -0.14% | 0 | 0 | ||||||||||
3.5.2006 | 1 997.20 | -0.14% | 0 | 0 | ||||||||||
13.9.1999 | 492.00 | 0.00% | 0 | 0 | 405.60 | -0.14% | 0 | 0 | ||||||
18.3.1997 | 500.00 | -3.84% | 15 000 | 30 | 502.00 | -0.13% | 3 514 | 7 | ||||||
17.5.2007 | 3 610.10 | -0.13% | 50 541 | 14 | ||||||||||
8.8.2007 | 4 133.50 | -0.12% | 0 | 0 | ||||||||||
17.10.2007 | 3 810.80 | -0.12% | 0 | 0 | ||||||||||
2.9.1999 | 492.00 | 0.00% | 0 | 0 | 404.50 | -0.12% | 0 | 0 | ||||||
24.10.2012 | 3 115.00 | -0.12% | 0 | 0 | ||||||||||
1.6.2015 | 2 452.00 | -0.12% | 0 | 0 | ||||||||||
22.2.2008 | 3 751.20 | -0.11% | 0 | 0 | ||||||||||
2.5.2008 | 3 795.00 | -0.11% | 0 | 0 | ||||||||||
27.6.2008 | 4 045.50 | -0.11% | 0 | 0 | ||||||||||
29.1.2001 | 585.60 | 0.00% | 0 | 0 | 582.00 | -0.10% | 44 284 | 76 | ||||||
22.8.2001 | 584.20 | 0.00% | 0 | 0 | 310.50 | -0.09% | 0 | 0 | ||||||
9.12.2008 | 2 992.70 | -0.09% | 0 | 0 | ||||||||||
3.6.2015 | 2 450.00 | -0.08% | 0 | 0 | ||||||||||
7.7.2017 | 2 501.00 | -0.08% | 2 501 | 1 | ||||||||||
7.2.2006 | 1 700.00 | -0.07% | 25 716 | 15 | ||||||||||
29.6.2006 | 1 988.60 | -0.07% | 0 | 0 | ||||||||||
28.4.1999 | 406.30 | -4.95% | 20 315 | 50 | 404.10 | -0.07% | 33 944 | 84 | ||||||
25.11.1997 | 636.00 | -4.93% | 0 | 0 | -0.07% | 0 | ||||||||
15.8.1997 | 400.00 | 0.00% | 0 | 0 | 420.10 | -0.07% | 23 110 | 55 | ||||||
29.10.1998 | 266.00 | -1.11% | 2 660 | 10 | 211.00 | -0.06% | 2 954 | 14 | ||||||
2.10.2007 | 4 049.60 | -0.06% | 0 | 0 | ||||||||||
20.3.2002 | 861.00 | 0.00% | 0 | 0 | 625.60 | -0.06% | 0 | 0 | ||||||
21.8.2001 | 584.20 | 0.00% | 0 | 0 | 310.80 | -0.06% | 4 973 | 16 | ||||||
5.2.2001 | 585.60 | 0.00% | 0 | 0 | 583.30 | -0.06% | 26 189 | 45 | ||||||
6.8.2012 | 3 148.00 | -0.06% | 0 | 0 | ||||||||||
12.2.2001 | 585.60 | 0.00% | 0 | 0 | 583.30 | -0.05% | 70 183 | 120 | ||||||
20.12.2005 | 1 799.00 | -0.05% | 0 | 0 | ||||||||||
26.7.2007 | 4 000.60 | -0.05% | 0 | 0 | ||||||||||
24.10.2007 | 3 823.50 | -0.05% | 0 | 0 | ||||||||||
16.7.2008 | 3 900.50 | -0.05% | 0 | 0 | ||||||||||
29.12.2006 | 2 550.60 | -0.05% | 0 | 0 | ||||||||||
27.11.2006 | 2 112.20 | -0.04% | 0 | 0 | ||||||||||
28.1.2008 | 3 598.90 | -0.04% | 0 | 0 | ||||||||||
10.9.2013 | 2 400.00 | -0.04% | 96 001 | 40 | ||||||||||
26.10.2012 | 3 114.00 | -0.03% | 0 | 0 | ||||||||||
28.8.2015 | 2 839.00 | -0.03% | 0 | 0 | ||||||||||
6.8.2007 | 4 138.60 | -0.03% | 0 | 0 | ||||||||||
7.10.2002 | 567.90 | 0.00% | 0 | 0 | 1 270.00 | -0.03% | 76 200 | 60 | ||||||
20.8.2001 | 584.20 | 0.00% | 0 | 0 | 311.00 | -0.03% | 0 | 0 | ||||||
14.8.2001 | 584.20 | 0.00% | 0 | 0 | 306.00 | -0.03% | 0 | 0 | ||||||
10.9.2001 | 584.20 | 0.00% | 0 | 0 | 312.90 | -0.03% | 5 006 | 16 | ||||||
12.7.2001 | 584.20 | 0.00% | 0 | 0 | 330.00 | -0.03% | 0 | 0 | ||||||
30.6.1998 | 316.40 | 0.00% | 0 | 0 | 0.00 | -0.03% | 0 | 0 | ||||||
10.10.1996 | 690.00 | +4.38% | 97 290 | 141 | 725.00 | -0.02% | 23 194 | 32 | ||||||
28.12.1998 | 486.10 | +4.98% | 0 | 0 | 399.00 | -0.02% | 0 | 0 | ||||||
22.4.1999 | 450.00 | 0.00% | 0 | 0 | 404.30 | -0.02% | 18 595 | 46 | ||||||
14.7.1999 | 510.00 | 0.00% | 0 | 0 | 430.00 | -0.02% | 0 | 0 | ||||||
1.10.2001 | 584.20 | 0.00% | 0 | 0 | 350.90 | -0.02% | 0 | 0 | ||||||
6.3.2008 | 3 843.60 | -0.02% | 0 | 0 | ||||||||||
4.7.2008 | 4 066.00 | -0.01% | 0 | 0 | ||||||||||
14.5.2008 | 3 949.50 | -0.01% | 0 | 0 | ||||||||||
9.8.2007 | 4 133.00 | -0.01% | 0 | 0 | ||||||||||
22.1.2008 | 3 728.80 | -0.01% | 0 | 0 | ||||||||||
16.5.2006 | 2 045.20 | -0.01% | 0 | 0 | ||||||||||
24.1.2006 | 1 701.00 | -0.01% | 25 516 | 15 | ||||||||||
4.4.2002 | 860.00 | 0.00% | 0 | 0 | 630.00 | -0.01% | 0 | 0 | ||||||
29.3.2002 | 861.00 | 0.00% | 0 | 0 | 629.00 | -0.01% | 0 | 0 | ||||||
4.3.2002 | 861.00 | 0.00% | 0 | 0 | 625.00 | -0.01% | 0 | 0 | ||||||
4.8.1998 | 314.00 | 0.00% | 0 | 0 | 261.00 | -0.01% | 2 088 | 8 | ||||||
25.3.1997 | 500.00 | -4.21% | 58 000 | 116 | 500.00 | -0.01% | 18 500 | 37 | ||||||
4.6.1998 | 350.00 | 0.00% | 0 | 0 | 299.00 | -0.01% | 3 588 | 12 | ||||||
28.1.1998 | 567.00 | 0.00% | 0 | 0 | 0.00 | -0.01% | 0 | 0 | ||||||
4.12.2008 | 2 927.80 | -0.01% | 0 | 0 | ||||||||||
29.9.2008 | 3 600.00 | 0.00% | 169 200 | 47 | ||||||||||
26.9.2008 | 3 600.00 | 0.00% | 0 | 0 | ||||||||||
11.12.2008 | 2 992.70 | 0.00% | 0 | 0 | ||||||||||
10.12.2008 | 2 992.70 | 0.00% | 0 | 0 | ||||||||||
17.12.2008 | 2 981.00 | 0.00% | 0 | 0 | ||||||||||
16.2.2009 | 2 251.00 | 0.00% | 0 | 0 | ||||||||||
13.2.2009 | 2 251.00 | 0.00% | 0 | 0 | ||||||||||
22.9.2008 | 4 065.00 | 0.00% | 0 | 0 | ||||||||||
19.9.2008 | 4 065.00 | 0.00% | 0 | 0 | ||||||||||
18.9.2008 | 4 065.00 | 0.00% | 0 | 0 | ||||||||||
12.9.2008 | 4 065.00 | 0.00% | 0 | 0 | ||||||||||
11.9.2008 | 4 065.00 | 0.00% | 0 | 0 | ||||||||||
10.9.2008 | 4 065.00 | 0.00% | 0 | 0 | ||||||||||
4.9.2008 | 4 157.50 | 0.00% | 0 | 0 | ||||||||||
3.9.2008 | 4 157.50 | 0.00% | 0 | 0 | ||||||||||
2.9.2008 | 4 157.50 | 0.00% | 0 | 0 | ||||||||||
1.9.2008 | 4 157.50 | 0.00% | 0 | 0 | ||||||||||
1.12.2008 | 0.00% | 0 | 0 | |||||||||||
28.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
27.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
26.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
25.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
24.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
21.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
20.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
19.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
18.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
14.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
13.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
12.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
11.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
10.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
7.11.2008 | 2 950.00 | 0.00% | 0 | 0 | ||||||||||
6.11.2008 | 2 950.00 | 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