OHL ŽS - Prague Stock Exchange price chart for year 1999

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (115)
  • Diskuze (31)
  • Monitor (51)
  • Visits
• Base info
  • Dividends
  • Events
  • Issuer
  • Relations

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 Interactive

The Prague Sotck Exchange and RM-System - daily results - OHL ŽS
Date	Price PSE[CZK]	Change PSE[%]	Volume PSE[CZK]	Volume PSE[pc]	Price RMS[CZK]	Change RMS[%]	Volume RMS[CZK]	Number RMS[pc]
30.12.1999	341.50	+4.98%	0	0	235.00	-9.61%	0	0
29.12.1999	325.30	+4.96%	0	0	260.00	0.00%	0	0
28.12.1999	309.90	+4.97%	0	0	260.00	0.00%	0	0
27.12.1999	295.20	0.00%	0	0	260.00	0.00%	0	0
23.12.1999	295.20	0.00%	0	0	260.00	0.00%	0	0
22.12.1999	295.20	0.00%	0	0	260.00	0.00%	0	0
21.12.1999	295.20	0.00%	0	0	260.00	0.00%	0	0
20.12.1999	295.20	0.00%	0	0	260.00	0.00%	0	0
17.12.1999	295.20	0.00%	0	0	260.00	+2.04%	0	0
16.12.1999	295.20	0.00%	0	0	254.80	+9.96%	0	0
15.12.1999	295.20	0.00%	0	0	231.70	+9.75%	3 244	14
14.12.1999	295.20	0.00%	0	0	211.10	-4.04%	0	0
13.12.1999	295.20	0.00%	0	0	220.00	-5.17%	3 080	14
10.12.1999	295.20	0.00%	0	0	232.00	+0.43%	3 248	14
9.12.1999	295.20	0.00%	0	0	231.00	+0.34%	924	4
8.12.1999	295.20	0.00%	0	0	230.20	-4.12%	38 213	166
7.12.1999	295.20	0.00%	0	0	240.10	0.00%	0	0
6.12.1999	295.20	0.00%	0	0	240.10	-0.16%	0	0
3.12.1999	295.20	0.00%	0	0	240.50	0.00%	0	0
2.12.1999	295.20	0.00%	0	0	240.50	-3.80%	0	0
1.12.1999	295.20	0.00%	0	0	250.00	+3.95%	3 250	13
30.11.1999	295.20	0.00%	0	0	240.50	-3.80%	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
25.11.1999	295.20	0.00%	0	0	252.00	+0.47%	0	0
24.11.1999	295.20	0.00%	0	0	250.80	-0.15%	8 026	32
23.11.1999	295.20	0.00%	0	0	251.20	+0.07%	0	0
22.11.1999	295.20	0.00%	0	0	251.00	+0.35%	0	0
19.11.1999	295.20	0.00%	0	0	250.10	0.00%	3 501	14
18.11.1999	295.20	0.00%	0	0	250.10	-4.32%	0	0
17.11.1999	295.20	0.00%	0	0	261.40	+0.23%	0	0
16.11.1999	295.20	0.00%	0	0	260.80	-9.91%	3 651	14
15.11.1999	295.20	0.00%	0	0	289.50	-9.98%	0	0
12.11.1999	295.20	0.00%	0	0	321.60	-3.42%	0	0
11.11.1999	295.20	0.00%	0	0	333.00	-10.00%	0	0
10.11.1999	295.20	0.00%	0	0	370.00	+9.14%	0	0
9.11.1999	295.20	0.00%	0	0	339.00	+4.85%	4 746	14
8.11.1999	295.20	0.00%	0	0	323.30	0.00%	0	0
5.11.1999	295.20	0.00%	0	0	323.30	+2.63%	0	0
4.11.1999	295.20	-4.98%	29 520	100	315.00	+5.00%	0	0
3.11.1999	310.70	-4.98%	31 070	100	300.00	0.00%	0	0
2.11.1999	327.00	0.00%	0	0	300.00	0.00%	10 800	36
1.11.1999	327.00	0.00%	0	0	300.00	0.00%	0	0
29.10.1999	327.00	0.00%	0	0	300.00	0.00%	0	0
27.10.1999	327.00	0.00%	0	0	300.00	+6.38%	0	0
26.10.1999	327.00	0.00%	0	0	282.00	+2.35%	0	0
25.10.1999	327.00	0.00%	0	0	275.50	-9.96%	3 857	14
22.10.1999	327.00	0.00%	0	0	306.00	+7.63%	13 464	44
21.10.1999	327.00	0.00%	0	0	284.30	+9.22%	0	0
20.10.1999	327.00	0.00%	0	0	260.30	-6.70%	0	0
19.10.1999	327.00	0.00%	0	0	279.00	+9.62%	0	0
18.10.1999	327.00	0.00%	0	0	254.50	+0.15%	0	0
15.10.1999	327.00	0.00%	0	0	254.10	-11.49%	0	0
14.10.1999	327.00	0.00%	0	0	287.10	+4.40%	0	0
13.10.1999	327.00	0.00%	0	0	275.00	+10.00%	0	0
12.10.1999	327.00	0.00%	0	0	250.00	-1.41%	17 500	70
11.10.1999	327.00	0.00%	0	0	253.60	-4.41%	0	0
8.10.1999	327.00	0.00%	0	0	265.30	+9.76%	0	0
7.10.1999	327.00	0.00%	0	0	241.70	-7.92%	0	0
6.10.1999	327.00	0.00%	0	0	262.50	0.00%	0	0
5.10.1999	327.00	-4.91%	6 540	20	262.50	-0.56%	0	0
4.10.1999	343.90	-4.97%	0	0	264.00	+10.00%	0	0
1.10.1999	361.90	-4.98%	0	0	240.00	-7.69%	7 200	30
30.9.1999	380.90	-4.98%	0	0	260.00	-14.41%	0	0
29.9.1999	400.90	-4.97%	0	0	303.80	+9.99%	0	0
28.9.1999	421.90	-4.99%	0	0	276.20	+9.99%	0	0
27.9.1999	444.10	-4.98%	0	0	251.10	-20.66%	2 009	8
24.9.1999	467.40	0.00%	0	0	316.50	-4.40%	0	0
23.9.1999	467.40	0.00%	0	0	331.10	+10.00%	0	0
22.9.1999	467.40	0.00%	0	0	301.00	0.00%	0	0
21.9.1999	467.40	0.00%	0	0	301.00	-9.33%	0	0
20.9.1999	467.40	-5.00%	0	0	332.00	-9.04%	893 664	2 311
17.9.1999	492.00	0.00%	0	0	365.00	-10.00%	1 095	3
16.9.1999	492.00	0.00%	0	0	405.60	0.00%	0	0
15.9.1999	492.00	0.00%	0	0	405.60	+3.73%	0	0
14.9.1999	492.00	0.00%	0	0	391.00	-3.59%	10 948	28
13.9.1999	492.00	0.00%	0	0	405.60	-0.14%	0	0
10.9.1999	492.00	0.00%	0	0	406.20	+0.02%	0	0
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
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
2.9.1999	492.00	0.00%	0	0	404.50	-0.12%	0	0
1.9.1999	492.00	0.00%	0	0	405.00	+0.12%	0	0
31.8.1999	492.00	0.00%	0	0	404.50	+3.87%	0	0
30.8.1999	492.00	0.00%	0	0	389.40	-3.73%	11 301	29
27.8.1999	492.00	0.00%	0	0	404.50	-0.49%	0	0
26.8.1999	492.00	0.00%	0	0	406.50	-4.03%	0	0
25.8.1999	492.00	0.00%	0	0	423.60	+0.37%	0	0
24.8.1999	492.00	0.00%	0	0	422.00	+0.71%	0	0
23.8.1999	492.00	0.00%	0	0	419.00	+0.31%	0	0
20.8.1999	492.00	0.00%	0	0	417.70	+1.50%	0	0
19.8.1999	492.00	0.00%	0	0	411.50	+3.60%	0	0
18.8.1999	492.00	0.00%	0	0	397.20	-4.97%	0	0
17.8.1999	492.00	0.00%	0	0	418.00	-1.18%	9 932	25
16.8.1999	492.00	0.00%	0	0	423.00	-6.35%	33 863	80
13.8.1999	492.00	0.00%	0	0	451.70	0.00%	0	0
12.8.1999	492.00	0.00%	0	0	451.70	+0.11%	0	0
11.8.1999	492.00	0.00%	0	0	451.20	+0.06%	0	0
10.8.1999	492.00	0.00%	0	0	450.90	-6.06%	0	0
9.8.1999	492.00	0.00%	0	0	480.00	+6.38%	0	0
6.8.1999	492.00	0.00%	0	0	451.20	-3.09%	9 024	20
5.8.1999	492.00	0.00%	0	0	465.60	0.00%	0	0
4.8.1999	492.00	0.00%	0	0	465.60	-1.60%	0	0
3.8.1999	492.00	0.00%	0	0	473.20	0.00%	0	0
2.8.1999	492.00	0.00%	0	0	473.20	+0.04%	0	0
30.7.1999	492.00	0.00%	0	0	473.00	+5.04%	0	0
29.7.1999	492.00	0.00%	0	0	450.30	-6.14%	9 456	21
28.7.1999	492.00	0.00%	0	0	479.80	+2.25%	0	0
27.7.1999	492.00	0.00%	0	0	469.20	+5.50%	0	0
26.7.1999	492.00	0.00%	0	0	444.70	+0.06%	17 788	40
23.7.1999	492.00	0.00%	0	0	444.40	+0.45%	0	0
22.7.1999	492.00	-1.54%	9 840	20	442.40	-9.98%	8 848	20
21.7.1999	499.70	-0.65%	9 994	20	491.50	0.00%	0	0
20.7.1999	503.00	0.00%	0	0	491.50	0.00%	0	0
19.7.1999	503.00	-0.19%	10 060	20	491.50	+3.91%	0	0
16.7.1999	504.00	-1.17%	10 080	20	473.00	+10.00%	6 622	14
15.7.1999	510.00	0.00%	0	0	430.00	0.00%	0	0
14.7.1999	510.00	0.00%	0	0	430.00	-0.02%	0	0
13.7.1999	510.00	0.00%	0	0	430.10	0.00%	0	0
12.7.1999	510.00	0.00%	0	0	430.10	-0.78%	0	0
9.7.1999	510.00	0.00%	0	0	433.50	0.00%	0	0
8.7.1999	510.00	0.00%	0	0	433.50	0.00%	0	0
7.7.1999	510.00	0.00%	0	0	433.50	+0.04%	0	0
2.7.1999	510.00	0.00%	0	0	433.30	+0.06%	0	0
1.7.1999	510.00	0.00%	0	0	433.00	+0.69%	0	0
30.6.1999	510.00	0.00%	0	0	430.00	+2.33%	30 770	69
29.6.1999	510.00	0.00%	0	0	420.20	-6.62%	6 303	15
28.6.1999	510.00	0.00%	0	0	450.00	-0.28%	14 428	32
25.6.1999	510.00	0.00%	0	0	451.30	+0.04%	5 867	13
24.6.1999	510.00	0.00%	0	0	451.10	+0.17%	6 315	14
23.6.1999	510.00	0.00%	0	0	450.30	+0.06%	0	0
22.6.1999	510.00	-0.77%	10 200	20	450.00	+7.11%	0	0
21.6.1999	514.00	-0.01%	10 280	20	420.10	+0.84%	0	0
18.6.1999	514.10	0.00%	0	0	416.60	+0.82%	0	0
17.6.1999	514.10	0.00%	0	0	413.20	-8.17%	11 571	28
16.6.1999	514.10	+4.98%	8 226	16	450.00	-1.42%	6 300	14
15.6.1999	489.70	0.00%	0	0	456.50	+0.32%	0	0
14.6.1999	489.70	0.00%	0	0	455.00	+0.33%	0	0
11.6.1999	489.70	0.00%	0	0	453.50	+0.55%	0	0
10.6.1999	489.70	0.00%	0	0	451.00	+0.11%	0	0
9.6.1999	489.70	0.00%	9 794	20	450.50	+1.46%	0	0
8.6.1999	489.70	0.00%	9 794	20	444.00	-7.69%	0	0
7.6.1999	489.70	+4.19%	9 794	20	481.00	+8.82%	6 024	14
4.6.1999	470.00	+4.44%	9 400	20	442.00	+1.02%	0	0
3.6.1999	450.00	0.00%	0	0	437.50	-6.11%	0	0
2.6.1999	450.00	0.00%	0	0	466.00	+6.63%	2 984	7
1.6.1999	450.00	+4.89%	9 000	20	437.00	+3.43%	0	0
31.5.1999	429.00	0.00%	0	0	422.50	+0.59%	0	0
28.5.1999	429.00	0.00%	8 580	20	420.00	+4.60%	19 740	47
27.5.1999	429.00	+0.46%	8 580	20	401.50	+0.09%	0	0
26.5.1999	427.00	-0.23%	8 540	20	401.10	+0.12%	0	0
25.5.1999	428.00	-0.23%	8 560	20	400.60	+0.02%	0	0
24.5.1999	429.00	0.00%	8 580	20	400.50	+0.09%	0	0
21.5.1999	429.00	0.00%	0	0	400.10	+0.02%	0	0
20.5.1999	429.00	0.00%	8 580	20	400.00	-1.25%	0	0
19.5.1999	429.00	0.00%	8 580	20	405.10	0.00%	0	0
18.5.1999	429.00	+1.41%	8 580	20	405.10	0.00%	0	0
17.5.1999	423.00	0.00%	0	0	405.10	0.00%	0	0
14.5.1999	423.00	0.00%	0	0	405.10	+3.84%	0	0
13.5.1999	423.00	-1.39%	8 460	20	390.10	+2.33%	0	0
12.5.1999	429.00	0.00%	0	0	381.20	-7.04%	11 436	30
11.5.1999	429.00	0.00%	8 580	20	410.10	-2.35%	9 842	24
10.5.1999	429.00	0.00%	8 580	20	420.00	+2.41%	3 780	9
7.5.1999	429.00	0.00%	8 580	20	410.10	-0.60%	6 152	15
6.5.1999	429.00	0.00%	8 580	20	412.60	+0.02%	0	0
5.5.1999	429.00	0.00%	0	0	412.50	-1.66%	0	0
4.5.1999	429.00	0.00%	8 580	20	419.50	+0.40%	0	0
3.5.1999	429.00	0.00%	0	0	417.80	+0.52%	0	0
30.4.1999	429.00	+0.56%	8 580	20	415.60	+1.09%	0	0
29.4.1999	426.60	+4.99%	0	0	411.10	+1.73%	0	0
28.4.1999	406.30	-4.95%	20 315	50	404.10	-0.07%	33 944	84
27.4.1999	427.50	-5.00%	0	0	404.40	-4.84%	0	0
26.4.1999	450.00	+0.22%	9 000	20	425.00	+0.18%	11 900	28
23.4.1999	449.00	-0.22%	8 980	20	424.20	+4.92%	0	0
22.4.1999	450.00	0.00%	0	0	404.30	-0.02%	18 595	46
21.4.1999	450.00	0.00%	9 000	20	404.40	+0.14%	0	0
20.4.1999	450.00	-1.31%	9 000	20	403.80	-6.91%	3 230	8
19.4.1999	456.00	+0.66%	9 120	20	433.80	+2.67%	0	0
16.4.1999	453.00	-0.65%	9 060	20	422.50	+5.04%	0	0
15.4.1999	456.00	0.00%	0	0	402.20	0.00%	32 176	80
14.4.1999	456.00	0.00%	0	0	402.20	-5.80%	0	0
13.4.1999	456.00	+1.55%	9 120	20	427.00	+9.74%	3 843	9
12.4.1999	449.00	-1.53%	8 980	20	389.10	+0.49%	0	0
9.4.1999	456.00	0.00%	9 120	20	387.20	-9.10%	0	0
8.4.1999	456.00	0.00%	9 120	20	426.00	+11.66%	24 738	59
7.4.1999	456.00	0.00%	9 120	20	381.50	0.00%	0	0
6.4.1999	456.00	0.00%	9 120	20	381.50	0.00%	0	0
2.4.1999	456.00	0.00%	0	0	381.50	-0.39%	0	0
1.4.1999	456.00	0.00%	0	0	383.00	+0.78%	0	0
31.3.1999	456.00	0.00%	13 680	30	380.00	+0.79%	2 280	6
30.3.1999	456.00	0.00%	9 120	20	377.00	+0.93%	0	0
29.3.1999	456.00	0.00%	22 800	50	373.50	-6.60%	10 458	28
26.3.1999	456.00	0.00%	9 120	20	399.90	-5.70%	27 993	70
25.3.1999	456.00	0.00%	9 120	20	424.10	+5.99%	0	0
24.3.1999	456.00	0.00%	9 120	20	400.10	-4.28%	0	0
23.3.1999	456.00	0.00%	9 120	20	418.00	+4.50%	15 048	36
22.3.1999	456.00	+4.82%	13 680	30	400.00	+3.62%	0	0
19.3.1999	435.00	-3.33%	8 700	20	386.00	+12.17%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›