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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.5.2002 | 860.00 | 0.00% | 0 | 0 | 709.00 | +1.28% | 0 | 0 | ||||||
8.3.2006 | 1 773.10 | +1.26% | 0 | 0 | ||||||||||
20.5.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | +1.26% | 0 | 0 | ||||||
13.11.1998 | 311.00 | 0.00% | 0 | 0 | 311.00 | +1.25% | 15 550 | 50 | ||||||
14.8.2008 | 4 050.00 | +1.25% | 0 | 0 | ||||||||||
9.6.2008 | 4 100.00 | +1.22% | 0 | 0 | ||||||||||
23.1.2007 | 3 586.80 | +1.22% | 0 | 0 | ||||||||||
18.4.2006 | 1 751.20 | +1.22% | 17 512 | 10 | ||||||||||
23.7.1997 | 459.00 | +2.00% | 459 | 1 | +1.20% | 0 | ||||||||
2.4.2008 | 3 787.50 | +1.19% | 0 | 0 | ||||||||||
19.11.2007 | 3 601.20 | +1.18% | 0 | 0 | ||||||||||
7.6.2006 | 2 023.40 | +1.17% | 0 | 0 | ||||||||||
11.12.1997 | 530.00 | 0.00% | 0 | 0 | 550.00 | +1.16% | 20 760 | 38 | ||||||
1.4.1998 | 377.00 | 0.00% | 0 | 0 | 333.00 | +1.15% | 11 925 | 36 | ||||||
9.10.2001 | 584.20 | 0.00% | 0 | 0 | 355.70 | +1.13% | 5 691 | 16 | ||||||
24.11.1998 | 326.50 | 0.00% | 0 | 0 | 331.00 | +1.12% | 1 986 | 6 | ||||||
13.9.2007 | 4 107.80 | +1.11% | 0 | 0 | ||||||||||
29.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | +1.10% | 0 | 0 | ||||||
18.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | +1.10% | 0 | 0 | ||||||
15.10.2002 | 690.10 | 0.00% | 0 | 0 | 1 284.00 | +1.10% | 0 | 0 | ||||||
19.11.2002 | 724.60 | 0.00% | 0 | 0 | 1 204.50 | +1.09% | 0 | 0 | ||||||
25.3.2008 | 3 700.00 | +1.09% | 59 200 | 16 | ||||||||||
10.7.2006 | 2 050.00 | +1.09% | 0 | 0 | ||||||||||
30.4.1999 | 429.00 | +0.56% | 8 580 | 20 | 415.60 | +1.09% | 0 | 0 | ||||||
28.2.2007 | 3 100.00 | +1.08% | 31 000 | 10 | ||||||||||
14.8.2006 | 2 077.80 | +1.07% | 0 | 0 | ||||||||||
18.4.2008 | 3 750.00 | +1.07% | 60 000 | 16 | ||||||||||
5.10.2007 | 3 755.60 | +1.07% | 0 | 0 | ||||||||||
6.12.2001 | 595.70 | -4.99% | 0 | 0 | 505.90 | +1.07% | 0 | 0 | ||||||
19.1.2001 | 585.60 | 0.00% | 0 | 0 | 582.00 | +1.07% | 21 600 | 37 | ||||||
21.8.2006 | 2 100.00 | +1.06% | 42 000 | 20 | ||||||||||
15.8.2006 | 2 100.00 | +1.06% | 21 000 | 10 | ||||||||||
22.1.2007 | 3 543.30 | +1.06% | 0 | 0 | ||||||||||
2.5.2006 | 2 000.00 | +1.05% | 119 833 | 60 | ||||||||||
30.1.2002 | 861.00 | 0.00% | 0 | 0 | 585.00 | +1.03% | 24 570 | 42 | ||||||
4.6.1999 | 470.00 | +4.44% | 9 400 | 20 | 442.00 | +1.02% | 0 | 0 | ||||||
23.9.1997 | 780.00 | 0.00% | 374 400 | 480 | 780.00 | +1.02% | 141 960 | 182 | ||||||
24.7.2007 | 3 990.00 | +1.01% | 0 | 0 | ||||||||||
22.7.2011 | 3 081.10 | +1.01% | 0 | 0 | ||||||||||
2.5.1997 | 525.00 | 0.00% | 0 | 0 | +1.00% | 0 | ||||||||
20.9.1996 | 828.00 | +4.94% | 146 556 | 177 | +1.00% | 0 | 0 | |||||||
19.9.1996 | 789.00 | -4.93% | 93 102 | 118 | 817.70 | +1.00% | 20 477 | 25 | ||||||
13.9.1996 | 835.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
12.9.1996 | 835.00 | -0.59% | 12 525 | 15 | 835.00 | +1.00% | 8 350 | 10 | ||||||
26.7.1996 | 826.00 | -1.07% | 11 564 | 14 | 820.00 | +1.00% | 16 400 | 20 | ||||||
12.7.1996 | 840.00 | +1.08% | 43 680 | 52 | +1.00% | 0 | 0 | |||||||
11.7.1996 | 831.00 | +0.12% | 99 720 | 120 | 830.00 | +1.00% | 24 900 | 30 | ||||||
9.8.1996 | 858.00 | +4.88% | 137 280 | 160 | 855.50 | +1.00% | 121 401 | 147 | ||||||
27.6.1996 | 890.00 | 0.00% | 0 | 0 | 860.00 | +1.00% | 860 | 1 | ||||||
3.4.1996 | 890.00 | -1.11% | 64 080 | 72 | 869.10 | +1.00% | 12 167 | 14 | ||||||
2.4.1996 | 900.00 | -0.44% | 295 200 | 328 | 856.30 | +1.00% | 30 827 | 36 | ||||||
22.3.1996 | 879.00 | -0.67% | 1 421 343 | 1 617 | 880.00 | +1.00% | 45 637 | 52 | ||||||
30.4.1996 | 885.00 | -1.66% | 190 275 | 215 | 911.00 | +1.00% | 36 440 | 40 | ||||||
6.5.1996 | 880.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
14.6.1996 | 892.00 | +4.94% | 184 644 | 207 | 870.50 | +1.00% | 44 514 | 53 | ||||||
3.11.1995 | 729.00 | 0.00% | 0 | 0 | 720.00 | +1.00% | 39 600 | 55 | ||||||
31.10.1995 | 711.00 | -4.94% | 21 330 | 30 | 740.00 | +1.00% | 103 600 | 140 | ||||||
21.11.1995 | 720.00 | +2.41% | 326 160 | 453 | 749.50 | +1.00% | 11 243 | 15 | ||||||
4.10.1995 | 735.00 | +3.08% | 163 905 | 223 | +1.00% | 0 | 0 | |||||||
24.8.1995 | 639.00 | +4.41% | 38 340 | 60 | +1.00% | 0 | 0 | |||||||
23.8.1995 | 612.00 | +0.16% | 48 960 | 80 | +1.00% | 0 | 0 | |||||||
22.9.1995 | 726.00 | +4.46% | 53 724 | 74 | 700.00 | +1.00% | 101 298 | 146 | ||||||
22.2.1996 | 800.00 | +0.25% | 400 800 | 501 | 780.00 | +1.00% | 58 500 | 75 | ||||||
12.3.1996 | 882.00 | +5.00% | 63 504 | 72 | 832.00 | +1.00% | 85 696 | 103 | ||||||
18.3.1996 | 930.00 | -1.06% | 543 120 | 584 | 902.60 | +1.00% | 313 697 | 348 | ||||||
8.3.1996 | 836.00 | +1.33% | 160 512 | 192 | 820.00 | +1.00% | 6 560 | 8 | ||||||
12.2.1996 | 770.00 | 0.00% | 33 110 | 43 | 756.00 | +1.00% | 14 364 | 19 | ||||||
31.1.1996 | 762.00 | +1.32% | 67 056 | 88 | 770.50 | +1.00% | 17 722 | 23 | ||||||
7.2.1996 | 762.00 | 0.00% | 32 004 | 42 | +1.00% | 0 | 0 | |||||||
6.12.1995 | 750.00 | 0.00% | 330 000 | 440 | +1.00% | 0 | 0 | |||||||
5.12.1995 | 750.00 | 0.00% | 215 250 | 287 | 726.00 | +1.00% | 6 534 | 9 | ||||||
23.11.1995 | 721.00 | 0.00% | 0 | 0 | 749.00 | +1.00% | 11 235 | 15 | ||||||
9.1.1996 | 760.00 | -3.18% | 58 520 | 77 | +1.00% | 0 | 0 | |||||||
18.1.1996 | 765.00 | -0.64% | 252 450 | 330 | +1.00% | 0 | 0 | |||||||
4.8.1995 | 576.00 | +0.17% | 62 784 | 109 | +1.00% | 0 | 0 | |||||||
17.7.1995 | 570.00 | +1.78% | 62 700 | 110 | 565.00 | +1.00% | 36 333 | 67 | ||||||
5.6.1995 | 555.00 | -4.31% | 71 595 | 129 | 555.00 | +1.00% | 22 200 | 40 | ||||||
7.6.1995 | 556.00 | +0.18% | 106 752 | 192 | 550.00 | +1.00% | 11 000 | 20 | ||||||
19.6.1995 | 556.00 | 0.00% | 0 | 0 | +1.00% | 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 | |||||||
4.5.1995 | 535.00 | 0.00% | 43 335 | 81 | +1.00% | 0 | 0 | |||||||
3.5.1995 | 535.00 | +94.00% | 51 360 | 96 | 510.00 | +1.00% | 25 010 | 49 | ||||||
2.5.1995 | 530.00 | -93.00% | 190 800 | 360 | +1.00% | 0 | 0 | |||||||
19.1.1995 | 525.00 | 0.00% | 29 400 | 56 | +1.00% | 0 | 0 | |||||||
25.4.1995 | 530.00 | -93.00% | 221 010 | 417 | +1.00% | 0 | 0 | |||||||
10.2.1995 | 550.00 | +91.00% | 82 500 | 150 | 575.00 | +1.00% | 11 500 | 20 | ||||||
4.11.1996 | 542.00 | -4.91% | 108 400 | 200 | 580.00 | +0.99% | 8 700 | 15 | ||||||
17.9.2008 | 4 065.00 | +0.99% | 0 | 0 | ||||||||||
28.3.2006 | 1 773.10 | +0.97% | 0 | 0 | ||||||||||
22.2.2007 | 3 081.30 | +0.96% | 0 | 0 | ||||||||||
18.8.1998 | 282.60 | 0.00% | 0 | 0 | 0.00 | +0.96% | 0 | 0 | ||||||
6.3.1998 | 557.00 | 0.00% | 0 | 0 | 0.00 | +0.95% | 0 | 0 | ||||||
18.2.2008 | 3 755.60 | +0.95% | 0 | 0 | ||||||||||
21.11.1996 | 514.00 | 0.00% | 0 | 0 | +0.94% | 0 | ||||||||
30.3.1999 | 456.00 | 0.00% | 9 120 | 20 | 377.00 | +0.93% | 0 | 0 | ||||||
9.10.2007 | 3 801.20 | +0.93% | 0 | 0 | ||||||||||
6.2.2002 | 861.00 | 0.00% | 0 | 0 | 540.00 | +0.93% | 0 | 0 | ||||||
2.8.2001 | 584.20 | 0.00% | 0 | 0 | 323.00 | +0.93% | 0 | 0 | ||||||
2.11.2006 | 2 124.90 | +0.92% | 0 | 0 | ||||||||||
21.6.2006 | 1 872.80 | +0.91% | 0 | 0 | ||||||||||
25.9.1997 | 780.00 | 0.00% | 346 320 | 444 | 780.00 | +0.90% | 23 400 | 30 | ||||||
24.7.1997 | 437.00 | -4.79% | 0 | 0 | +0.90% | 0 | ||||||||
4.5.1998 | 359.00 | 0.00% | 0 | 0 | 277.70 | +0.88% | 25 848 | 84 | ||||||
11.5.2000 | 316.50 | 0.00% | 0 | 0 | 275.00 | +0.88% | 0 | 0 | ||||||
25.4.2002 | 860.00 | 0.00% | 0 | 0 | 666.00 | +0.87% | 0 | 0 | ||||||
14.9.2009 | 2 320.10 | +0.87% | 0 | 0 | ||||||||||
19.12.2008 | 2 931.00 | +0.86% | 0 | 0 | ||||||||||
9.3.1998 | 530.00 | -4.84% | 0 | 0 | 409.00 | +0.86% | 6 544 | 16 | ||||||
15.12.2006 | 2 025.60 | +0.85% | 0 | 0 | ||||||||||
2.10.2013 | 2 361.00 | +0.85% | 0 | 0 | ||||||||||
18.1.2001 | 585.60 | 0.00% | 0 | 0 | 575.80 | +0.84% | 134 421 | 230 | ||||||
13.1.1997 | 590.00 | 0.00% | 0 | 0 | 659.50 | +0.84% | 660 | 1 | ||||||
21.6.1999 | 514.00 | -0.01% | 10 280 | 20 | 420.10 | +0.84% | 0 | 0 | ||||||
5.12.2018 | 2 420.00 | +0.83% | 0 | 0 | ||||||||||
7.12.2018 | 2 440.00 | +0.82% | 0 | 0 | ||||||||||
18.6.1999 | 514.10 | 0.00% | 0 | 0 | 416.60 | +0.82% | 0 | 0 | ||||||
9.4.1997 | 451.00 | +0.22% | 16 236 | 36 | 450.00 | +0.82% | 47 479 | 107 | ||||||
27.2.1998 | 557.00 | 0.00% | 0 | 0 | 0.00 | +0.82% | 0 | 0 | ||||||
20.2.2007 | 3 065.80 | +0.82% | 0 | 0 | ||||||||||
30.1.1998 | 585.00 | 0.00% | 0 | 0 | 515.00 | +0.80% | 14 420 | 28 | ||||||
31.3.1999 | 456.00 | 0.00% | 13 680 | 30 | 380.00 | +0.79% | 2 280 | 6 | ||||||
10.9.2007 | 4 054.90 | +0.79% | 0 | 0 | ||||||||||
23.10.2001 | 584.20 | 0.00% | 0 | 0 | 386.00 | +0.78% | 0 | 0 | ||||||
1.4.1999 | 456.00 | 0.00% | 0 | 0 | 383.00 | +0.78% | 0 | 0 | ||||||
26.5.1998 | 359.00 | 0.00% | 0 | 0 | 300.00 | +0.77% | 4 200 | 14 | ||||||
28.3.1997 | 460.00 | 0.00% | 54 740 | 119 | +0.77% | 0 | ||||||||
20.2.2018 | 2 600.00 | +0.77% | 0 | 0 | ||||||||||
12.1.2018 | 2 680.00 | +0.75% | 0 | 0 | ||||||||||
8.6.2017 | 2 700.10 | +0.75% | 0 | 0 | ||||||||||
29.3.2007 | 3 413.60 | +0.75% | 0 | 0 | ||||||||||
4.10.2006 | 2 115.60 | +0.74% | 0 | 0 | ||||||||||
31.12.1997 | +0.73% | 0 | ||||||||||||
23.10.1996 | 662.00 | +4.91% | 95 328 | 144 | 695.00 | +0.72% | 13 900 | 20 | ||||||
13.3.2007 | 3 077.00 | +0.72% | 0 | 0 | ||||||||||
18.10.2001 | 584.20 | 0.00% | 0 | 0 | 349.00 | +0.72% | 0 | 0 | ||||||
24.1.2007 | 3 612.30 | +0.71% | 0 | 0 | ||||||||||
29.10.2007 | 3 851.20 | +0.71% | 0 | 0 | ||||||||||
9.1.1997 | 618.00 | -4.92% | 0 | 0 | +0.71% | 0 | ||||||||
24.8.1999 | 492.00 | 0.00% | 0 | 0 | 422.00 | +0.71% | 0 | 0 | ||||||
20.5.2008 | 3 952.50 | +0.70% | 0 | 0 | ||||||||||
27.12.2001 | 575.00 | 0.00% | 0 | 0 | 303.00 | +0.69% | 15 453 | 51 | ||||||
7.5.2002 | 860.00 | 0.00% | 0 | 0 | 725.00 | +0.69% | 0 | 0 | ||||||
1.7.1999 | 510.00 | 0.00% | 0 | 0 | 433.00 | +0.69% | 0 | 0 | ||||||
10.7.2007 | 3 755.60 | +0.68% | 0 | 0 | ||||||||||
20.11.2013 | 2 401.30 | +0.68% | 0 | 0 | ||||||||||
3.10.2007 | 4 076.80 | +0.67% | 0 | 0 | ||||||||||
7.11.2006 | 2 116.70 | +0.67% | 0 | 0 | ||||||||||
27.1.1997 | 535.00 | -4.63% | 6 955 | 13 | +0.66% | 0 | ||||||||
5.3.2008 | 3 844.50 | +0.65% | 0 | 0 | ||||||||||
26.1.2006 | 1 773.10 | +0.65% | 0 | 0 | ||||||||||
10.8.2001 | 584.20 | 0.00% | 0 | 0 | 306.00 | +0.65% | 0 | 0 | ||||||
11.7.2008 | 3 900.00 | +0.64% | 0 | 0 | ||||||||||
4.7.1997 | 406.00 | -4.91% | 0 | 0 | +0.64% | 0 | ||||||||
13.10.1997 | 780.00 | 0.00% | 66 300 | 85 | +0.64% | 0 | ||||||||
7.11.2007 | 3 950.70 | +0.63% | 0 | 0 | ||||||||||
6.11.2007 | 3 925.60 | +0.63% | 0 | 0 | ||||||||||
25.5.1998 | 359.00 | 0.00% | 0 | 0 | 0.00 | +0.62% | 0 | 0 | ||||||
13.12.1996 | 521.00 | 0.00% | 0 | 0 | +0.62% | 0 | ||||||||
29.7.1997 | 421.00 | 0.00% | 0 | 0 | +0.61% | 0 | ||||||||
28.5.2008 | 4 075.00 | +0.61% | 0 | 0 | ||||||||||
12.6.2008 | 4 125.00 | +0.60% | 0 | 0 | ||||||||||
17.6.2008 | 4 150.00 | +0.60% | 0 | 0 | ||||||||||
25.6.2008 | 4 150.00 | +0.60% | 0 | 0 | ||||||||||
21.2.2008 | 3 755.60 | +0.60% | 0 | 0 | ||||||||||
11.2.2002 | 861.00 | 0.00% | 0 | 0 | 546.30 | +0.60% | 0 | 0 | ||||||
22.6.1998 | 316.40 | 0.00% | 0 | 0 | 0.00 | +0.60% | 0 | 0 | ||||||
19.11.1998 | 311.00 | 0.00% | 0 | 0 | 0.00 | +0.60% | 0 | 0 | ||||||
31.5.1999 | 429.00 | 0.00% | 0 | 0 | 422.50 | +0.59% | 0 | 0 | ||||||
14.7.1998 | 314.00 | -0.75% | 628 | 2 | 0.00 | +0.59% | 0 | 0 | ||||||
3.4.2007 | 3 421.10 | +0.59% | 0 | 0 | ||||||||||
19.12.1996 | 572.00 | +4.95% | 114 400 | 200 | 533.10 | +0.58% | 1 599 | 3 | ||||||
30.7.1997 | 422.00 | +0.23% | 4 220 | 10 | +0.55% | 0 | ||||||||
10.7.1997 | 421.00 | +2.68% | 7 578 | 18 | +0.55% | 0 | ||||||||
11.6.1999 | 489.70 | 0.00% | 0 | 0 | 453.50 | +0.55% | 0 | 0 | ||||||
9.10.2006 | 2 119.60 | +0.55% | 0 | 0 | ||||||||||
2.1.2006 | 1 682.60 | +0.55% | 0 | 0 | ||||||||||
3.1.2007 | 2 820.30 | +0.54% | 0 | 0 | ||||||||||
23.4.2008 | 3 750.00 | +0.53% | 59 580 | 16 | ||||||||||
24.8.2001 | 584.20 | 0.00% | 0 | 0 | 345.00 | +0.52% | 0 | 0 | ||||||
3.5.1999 | 429.00 | 0.00% | 0 | 0 | 417.80 | +0.52% | 0 | 0 | ||||||
19.8.1998 | 282.60 | 0.00% | 0 | 0 | 289.00 | +0.52% | 7 225 | 25 | ||||||
17.7.1997 | 450.00 | -1.96% | 22 500 | 50 | 450.00 | +0.51% | 48 680 | 107 | ||||||
12.4.2006 | 1 710.00 | +0.51% | 0 | 0 | ||||||||||
17.7.1998 | 314.00 | 0.00% | 0 | 0 | 0.00 | +0.50% | 0 | 0 | ||||||
5.12.2016 | 2 010.00 | +0.50% | 0 | 0 | ||||||||||
12.4.1999 | 449.00 | -1.53% | 8 980 | 20 | 389.10 | +0.49% | 0 | 0 | ||||||
27.7.2007 | 4 020.00 | +0.48% | 0 | 0 | ||||||||||
22.4.2008 | 3 730.00 | +0.47% | 70 870 | 19 | ||||||||||
25.11.1999 | 295.20 | 0.00% | 0 | 0 | 252.00 | +0.47% | 0 | 0 | ||||||
31.3.2000 | 346.70 | 0.00% | 0 | 0 | 321.50 | +0.46% | 0 | 0 | ||||||
6.1.2000 | 358.50 | +4.97% | 0 | 0 | 216.00 | +0.46% | 0 | 0 | ||||||
14.10.1996 | 700.00 | 0.00% | 0 | 0 | +0.46% | 0 | 0 | |||||||
24.7.2008 | 3 797.50 | +0.46% | 0 | 0 | ||||||||||
20.8.2002 | 540.90 | 0.00% | 0 | 0 | 1 070.50 | +0.46% | 0 | 0 | ||||||
1.8.2000 | 316.50 | 0.00% | 0 | 0 | 331.50 | +0.45% | 0 | 0 | ||||||
23.7.1999 | 492.00 | 0.00% | 0 | 0 | 444.40 | +0.45% | 0 | 0 | ||||||
16.5.2017 | 2 511.40 | +0.45% | 0 | 0 | ||||||||||
2.10.2008 | 3 255.60 | +0.45% | 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
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB