OHL ŽS - Prague Stock Exchange price chart for year 2000

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

1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 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]
29.12.2000	506.00	0.00%	0	0	565.70	-2.68%	0	0
28.12.2000	506.00	0.00%	0	0	581.30	+5.69%	36 184	63
27.12.2000	506.00	0.00%	0	0	550.00	+9.78%	47 039	89
22.12.2000	506.00	0.00%	0	0	501.00	0.00%	0	0
21.12.2000	506.00	0.00%	0	0	501.00	0.00%	0	0
20.12.2000	506.00	0.00%	0	0	501.00	-9.23%	2 505	5
19.12.2000	506.00	-4.79%	47 564	94	552.00	0.00%	0	0
18.12.2000	531.50	+4.39%	106 300	200	552.00	-9.99%	0	0
15.12.2000	509.10	+4.99%	10 182	20	613.30	+7.97%	4 906	8
14.12.2000	484.90	-4.99%	4 849	10	568.00	-9.84%	21 078	37
13.12.2000	510.40	+4.99%	0	0	630.00	0.00%	27 720	44
12.12.2000	486.10	+4.98%	24 305	50	630.00	-10.00%	8 820	14
11.12.2000	463.00	0.00%	0	0	700.00	+4.68%	96 694	149
8.12.2000	463.00	0.00%	0	0	668.70	-10.00%	0	0
7.12.2000	463.00	0.00%	0	0	743.00	-0.93%	92 088 688	117 616
6.12.2000	463.00	0.00%	0	0	750.00	-2.59%	0	0
5.12.2000	463.00	+4.98%	0	0	770.00	+3.48%	57 208 288	77 067
4.12.2000	441.00	0.00%	0	0	744.10	+9.97%	297 570	416
1.12.2000	441.00	+5.00%	0	0	676.60	+9.62%	115 687	171
30.11.2000	420.00	+5.00%	0	0	617.20	+6.91%	8 612	14
29.11.2000	400.00	0.00%	0	0	577.30	+9.98%	12 346	22
28.11.2000	400.00	0.00%	0	0	524.90	+9.99%	51 965	99
27.11.2000	400.00	0.00%	0	0	477.20	+7.64%	80 647	169
24.11.2000	400.00	+3.89%	80 000	200	443.30	+21.31%	95 026	219
23.11.2000	385.00	0.00%	0	0	365.40	-8.65%	29 031	72
22.11.2000	385.00	0.00%	0	0	400.00	+7.87%	24 400	61
21.11.2000	385.00	0.00%	0	0	370.80	-9.07%	28 528	73
20.11.2000	385.00	0.00%	0	0	407.80	+9.97%	6 525	16
16.11.2000	385.00	+13.23%	38 500	100	370.80	+9.99%	8 899	24
15.11.2000	340.00	0.00%	0	0	337.10	+9.98%	2 697	8
14.11.2000	340.00	+7.93%	34 000	100	306.50	+9.46%	16 858	55
13.11.2000	315.00	+5.03%	13 198 500	41 900	280.00	+7.69%	0	0
10.11.2000	299.90	0.00%	0	0	260.00	-13.33%	0	0
9.11.2000	299.90	-0.26%	168 840	600	300.00	+7.14%	39 794	141
8.11.2000	300.70	+13.34%	30 070	100	280.00	-6.66%	3 920	14
7.11.2000	265.30	+4.98%	0	0	300.00	0.00%	2 700	9
6.11.2000	252.70	+4.98%	0	0	300.00	+2.35%	9 000	30
3.11.2000	240.70	+4.97%	0	0	293.10	+9.98%	4 690	16
2.11.2000	229.30	+4.99%	0	0	266.50	+9.94%	0	0
1.11.2000	218.40	+5.00%	0	0	242.40	+0.04%	11 147	46
31.10.2000	208.00	+4.99%	0	0	242.30	+4.89%	6 300	30
30.10.2000	198.11	0.00%	0	0	231.00	+10.00%	15 540	74
27.10.2000	198.11	+4.99%	0	0	210.00	-8.69%	16 380	78
26.10.2000	188.68	+4.99%	0	0	230.00	-2.50%	1 840	8
25.10.2000	179.70	+4.99%	0	0	235.90	+9.97%	4 718	20
24.10.2000	171.15	+5.00%	0	0	214.50	+16.07%	0	0
23.10.2000	163.00	0.00%	0	0	184.80	-4.98%	0	0
20.10.2000	163.00	0.00%	0	0	194.50	-4.93%	0	0
19.10.2000	163.00	0.00%	0	0	204.60	0.00%	0	0
18.10.2000	163.00	0.00%	0	0	204.60	-4.96%	0	0
17.10.2000	163.00	0.00%	0	0	215.30	-9.95%	0	0
16.10.2000	163.00	0.00%	0	0	239.10	-9.97%	1 009	4
13.10.2000	163.00	0.00%	0	0	265.60	+9.75%	531	2
12.10.2000	163.00	0.00%	0	0	242.00	+10.00%	0	0
11.10.2000	163.00	0.00%	0	0	220.00	+10.00%	0	0
10.10.2000	163.00	-4.85%	163	1	200.00	-8.25%	2 400	12
9.10.2000	171.31	0.00%	0	0	218.00	0.00%	3 052	14
6.10.2000	171.31	-4.99%	0	0	218.00	-9.99%	436	2
5.10.2000	180.32	-4.99%	0	0	242.20	-9.99%	969	4
4.10.2000	189.81	-4.99%	0	0	269.10	-10.00%	807	3
3.10.2000	199.79	-4.99%	0	0	299.00	0.00%	0	0
2.10.2000	210.30	0.00%	0	0	299.00	-6.73%	0	0
29.9.2000	210.30	-4.97%	0	0	320.60	-5.00%	0	0
27.9.2000	221.30	-4.98%	0	0	337.50	-10.00%	0	0
26.9.2000	232.90	-4.97%	0	0	375.00	-7.93%	0	0
25.9.2000	245.10	-5.00%	0	0	407.30	-9.98%	0	0
22.9.2000	258.00	-4.97%	0	0	452.50	+9.99%	453	1
21.9.2000	271.50	-4.97%	0	0	411.40	+5.00%	0	0
20.9.2000	285.70	-4.98%	0	0	391.80	+9.99%	0	0
19.9.2000	300.70	-4.99%	0	0	356.20	+9.97%	0	0
18.9.2000	316.50	0.00%	0	0	323.90	+9.98%	0	0
15.9.2000	316.50	0.00%	0	0	294.50	+4.95%	0	0
14.9.2000	316.50	0.00%	0	0	280.60	+9.99%	0	0
13.9.2000	316.50	0.00%	0	0	255.10	-17.30%	11 735	46
12.9.2000	316.50	0.00%	0	0	308.50	+9.98%	0	0
11.9.2000	316.50	0.00%	0	0	280.50	+4.74%	4 488	16
8.9.2000	316.50	0.00%	0	0	267.80	+5.01%	0	0
7.9.2000	316.50	0.00%	0	0	255.00	+7.23%	9 690	38
6.9.2000	316.50	0.00%	0	0	237.80	+7.55%	0	0
5.9.2000	316.50	0.00%	0	0	221.10	-6.27%	10 458	45
4.9.2000	316.50	0.00%	0	0	235.90	+6.69%	0	0
1.9.2000	316.50	0.00%	0	0	221.10	+9.72%	0	0
31.8.2000	316.50	0.00%	0	0	201.50	+0.19%	0	0
30.8.2000	316.50	0.00%	0	0	201.10	+0.29%	0	0
29.8.2000	316.50	0.00%	0	0	200.50	0.00%	6 015	30
28.8.2000	316.50	0.00%	0	0	200.50	0.00%	0	0
25.8.2000	316.50	0.00%	0	0	200.50	+2.82%	0	0
24.8.2000	316.50	0.00%	0	0	195.00	-7.18%	0	0
23.8.2000	316.50	0.00%	0	0	210.10	-4.50%	0	0
22.8.2000	316.50	0.00%	0	0	220.00	-5.17%	0	0
21.8.2000	316.50	0.00%	0	0	232.00	-4.52%	0	0
18.8.2000	316.50	0.00%	0	0	243.00	-10.00%	0	0
17.8.2000	316.50	0.00%	0	0	270.00	0.00%	0	0
16.8.2000	316.50	0.00%	0	0	270.00	0.00%	0	0
15.8.2000	316.50	0.00%	0	0	270.00	-10.00%	0	0
14.8.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
11.8.2000	316.50	0.00%	0	0	300.00	-9.50%	0	0
10.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
9.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
8.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
7.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
4.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
3.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
2.8.2000	316.50	0.00%	0	0	331.50	0.00%	0	0
1.8.2000	316.50	0.00%	0	0	331.50	+0.45%	0	0
31.7.2000	316.50	0.00%	0	0	330.00	+10.00%	4 620	14
28.7.2000	316.50	0.00%	0	0	300.00	0.00%	7 200	24
27.7.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
26.7.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
25.7.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
24.7.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
21.7.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
20.7.2000	316.50	0.00%	0	0	300.00	0.00%	0	0
19.7.2000	316.50	0.00%	0	0	300.00	-0.49%	0	0
18.7.2000	316.50	0.00%	0	0	301.50	-10.00%	0	0
17.7.2000	316.50	0.00%	0	0	335.00	+1.51%	0	0
14.7.2000	316.50	0.00%	0	0	330.00	-0.75%	25 740	78
13.7.2000	316.50	0.00%	0	0	332.50	-3.56%	0	0
12.7.2000	316.50	0.00%	0	0	344.80	+4.48%	0	0
11.7.2000	316.50	0.00%	0	0	330.00	0.00%	38 430	123
10.7.2000	316.50	0.00%	0	0	330.00	0.00%	47 970	148
7.7.2000	316.50	0.00%	0	0	330.00	0.00%	73 680	224
4.7.2000	316.50	0.00%	0	0	330.00	0.00%	353 100	1 165
3.7.2000	316.50	0.00%	0	0	330.00	0.00%	50 310	155
30.6.2000	316.50	0.00%	0	0	330.00	+4.76%	36 630	111
29.6.2000	316.50	0.00%	0	0	315.00	-4.54%	23 100	77
28.6.2000	316.50	0.00%	0	0	330.00	0.00%	21 690	67
27.6.2000	316.50	0.00%	0	0	330.00	0.00%	45 930	141
26.6.2000	316.50	0.00%	0	0	330.00	0.00%	22 200	70
23.6.2000	316.50	0.00%	0	0	330.00	0.00%	56 100	176
22.6.2000	316.50	0.00%	0	0	330.00	0.00%	1 980	6
21.6.2000	316.50	0.00%	0	0	330.00	-4.76%	2 970	9
20.6.2000	316.50	0.00%	0	0	346.50	+5.00%	0	0
19.6.2000	316.50	0.00%	0	0	330.00	0.00%	4 620	14
16.6.2000	316.50	0.00%	0	0	330.00	0.00%	9 240	28
15.6.2000	316.50	0.00%	0	0	330.00	0.00%	6 864 480	22 137
14.6.2000	316.50	0.00%	0	0	330.00	-2.07%	0	0
13.6.2000	316.50	0.00%	0	0	337.00	+6.88%	49 720	149
12.6.2000	316.50	0.00%	0	0	315.30	0.00%	9 000	30
9.6.2000	316.50	0.00%	0	0	315.30	-3.22%	4 200	14
8.6.2000	316.50	0.00%	0	0	325.80	+3.56%	8 400	28
7.6.2000	316.50	0.00%	0	0	314.60	-4.75%	32 076	104
6.6.2000	316.50	0.00%	0	0	330.30	+4.99%	0	0
5.6.2000	316.50	0.00%	0	0	314.60	0.00%	3 110 067	10 032
2.6.2000	316.50	0.00%	0	0	314.60	0.00%	616 800	2 056
1.6.2000	316.50	0.00%	0	0	314.60	0.00%	68 745	222
31.5.2000	316.50	0.00%	0	0	314.60	0.00%	26 426	84
30.5.2000	316.50	0.00%	0	0	314.60	0.00%	116 382	373
29.5.2000	316.50	0.00%	0	0	314.60	+10.00%	40 682	134
26.5.2000	316.50	0.00%	0	0	286.00	0.00%	28 500	95
25.5.2000	316.50	0.00%	0	0	286.00	-9.09%	18 600	62
24.5.2000	316.50	0.00%	0	0	314.60	0.00%	105 883	337
23.5.2000	316.50	0.00%	0	0	314.60	0.00%	39 158	126
22.5.2000	316.50	0.00%	0	0	314.60	0.00%	18 876	60
19.5.2000	316.50	0.00%	0	0	314.60	0.00%	0	0
18.5.2000	316.50	0.00%	0	0	314.60	0.00%	0	0
17.5.2000	316.50	0.00%	0	0	314.60	0.00%	49 690	165
16.5.2000	316.50	0.00%	0	0	314.60	+10.00%	1 888	6
15.5.2000	316.50	0.00%	0	0	286.00	0.00%	0	0
12.5.2000	316.50	0.00%	0	0	286.00	+4.00%	8 101 716	32 406
11.5.2000	316.50	0.00%	0	0	275.00	+0.88%	0	0
10.5.2000	316.50	0.00%	0	0	272.60	-7.59%	0	0
9.5.2000	316.50	0.00%	0	0	295.00	0.00%	0	0
5.5.2000	316.50	0.00%	0	0	295.00	0.00%	0	0
4.5.2000	316.50	0.00%	0	0	295.00	0.00%	0	0
3.5.2000	316.50	0.00%	0	0	295.00	0.00%	0	0
2.5.2000	316.50	0.00%	0	0	295.00	-9.50%	8 260	28
28.4.2000	316.50	0.00%	0	0	326.00	-2.68%	0	0
27.4.2000	316.50	0.00%	0	0	335.00	+6.99%	6 030	18
26.4.2000	316.50	0.00%	0	0	313.10	-0.60%	0	0
25.4.2000	316.50	0.00%	0	0	315.00	-10.00%	945	3
21.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
20.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
19.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
18.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
17.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
14.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
13.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
12.4.2000	316.50	0.00%	0	0	350.00	0.00%	0	0
11.4.2000	316.50	-4.98%	0	0	350.00	0.00%	0	0
10.4.2000	333.10	0.00%	0	0	350.00	0.00%	0	0
7.4.2000	333.10	-4.99%	0	0	350.00	+4.32%	0	0
6.4.2000	350.60	0.00%	0	0	335.50	0.00%	0	0
5.4.2000	350.60	-4.98%	0	0	335.50	+10.00%	3 355	10
4.4.2000	369.00	+6.43%	36 900	100	305.00	+2.34%	4 270	14
3.4.2000	346.70	0.00%	0	0	298.00	-7.30%	0	0
31.3.2000	346.70	0.00%	0	0	321.50	+0.46%	0	0
30.3.2000	346.70	0.00%	0	0	320.00	+9.96%	3 200	10
29.3.2000	346.70	0.00%	0	0	291.00	+0.37%	0	0
28.3.2000	346.70	0.00%	0	0	289.90	0.00%	8 117	28
27.3.2000	346.70	+4.99%	0	0	289.90	0.00%	2 319	8
24.3.2000	330.20	0.00%	0	0	289.90	0.00%	0	0
23.3.2000	330.20	+4.99%	0	0	289.90	+1.68%	0	0
22.3.2000	314.50	0.00%	0	0	285.10	+9.99%	0	0
21.3.2000	314.50	0.00%	0	0	259.20	+6.62%	0	0
20.3.2000	314.50	0.00%	0	0	243.10	+10.00%	0	0
17.3.2000	314.50	+4.97%	0	0	221.00	0.00%	1 768	8
16.3.2000	299.60	0.00%	0	0	221.00	0.00%	0	0
15.3.2000	299.60	0.00%	0	0	221.00	-5.75%	0	0
14.3.2000	299.60	0.00%	0	0	234.50	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›