The Prague Stock Exchange cummulative report by stock month 200602
The Prague Stock Exchange cummulative report by stock month 200602 | |||||||
Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
DALKIA 11,375/08 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
ČEZ VAR/14 | 105.00 | 105.00 | 480 677 889 | 100 000.00 | 100 000.00 | 0 | graf |
ČEZ 0,00/09 | 42.00 | 42.00 | 53 477 700 | 100 000.00 | 100 000.00 | 0 | graf |
UNIPETROL VAR/13 | 100.00 | 100.00 | 53 865 256 | 100 000.00 | 100 000.00 | 0 | graf |
UNIPETROL 0,00/07 | 66.00 | 66.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
EIB 6,50/15 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
ČEB 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
HZL KB VAR/07 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 6 835 951 | 100 000.00 | 100 000.00 | 0 | graf |
ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 75 446 125 | 100 000.00 | 100 000.00 | 0 | graf |
ČP LEASING VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
HOME CR.FIN.VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 213 003 750 | 100 000.00 | 100 000.00 | 0 | graf |
EIB 8,20/09 | 100.00 | 100.00 | 24 711 333 | 25 000.00 | 25 000.00 | 0 | graf |
PHILIP MORRIS ČR A | 17 863.00 | 18 583.00 | 1 735 215 788 | 18 000.00 | 18 587.00 | 1 362 989 | graf |
HZL RBCZ 3,70/09 | 101.00 | 101.00 | 0 | 10 800.00 | 10 800.00 | 0 | graf |
HZL RBCZ 5,05/09 | 101.00 | 101.00 | 0 | 10 600.00 | 10 600.00 | 0 | graf |
HZL RBCZ 7,50/06 | 110.00 | 110.00 | 0 | 10 150.00 | 10 150.00 | 0 | graf |
ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 4 059 727 956 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 484 561 078 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 1 748 030 584 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB VAR/07 | 108.00 | 108.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 3 244 359 110 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 855 634 211 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 6,85/07 | 107.00 | 107.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
ČKA 5,05/07 | 100.00 | 100.00 | 171 394 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 2 054 355 345 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 3,00/08 | 102.00 | 102.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 1 738 280 350 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 8 709 393 304 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,45/10 | 107.00 | 107.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB VAR/15 | 110.00 | 111.00 | 643 052 446 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,30/08 | 100.00 | 100.00 | 3 313 603 352 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 12 763 759 351 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,30/09 | 106.00 | 107.00 | 10 586 | 10 000.00 | 10 000.00 | 0 | graf |
VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 3 192 450 425 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 7 649 764 710 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 3,60/08 | 103.00 | 104.00 | 911 706 | 10 000.00 | 10 000.00 | 0 | graf |
SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,40/10 | 106.00 | 108.00 | 261 699 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,95/09 | 108.00 | 108.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB VAR/09 | 111.00 | 111.00 | 43 930 844 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,95/07 | 102.00 | 103.00 | 1 352 264 157 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,50/07 | 103.00 | 103.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,20/10 | 106.00 | 106.00 | 427 270 | 10 000.00 | 10 000.00 | 0 | graf |
HZL RBCZ 4,60/10 | 101.00 | 101.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
CPI VAR/12 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 3,50/08 | 103.00 | 105.00 | 618 108 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 8 783 853 083 | 10 000.00 | 10 000.00 | 0 | graf |
JM PLYNÁRENSKÁ | 7 157.00 | 7 889.00 | 0 | 7 580.00 | 7 946.00 | 7 580 | graf |
STČ PLYNÁRENSKÁ | 7 751.00 | 8 100.00 | 8 100 | 7 226.00 | 8 298.00 | 172 082 | graf |
ZČ PLYNÁRENSKÁ | 6 865.00 | 7 208.00 | 0 | 6 715.00 | 7 549.00 | 1 399 148 | graf |
VČ PLYNÁRENSKÁ | 5 338.00 | 6 486.00 | 0 | 6 301.00 | 6 804.00 | 56 875 | graf |
SČ PLYNÁRENSKÁ | 5 085.00 | 6 179.00 | 0 | 5 500.00 | 6 270.00 | 141 040 | graf |
SM PLYNÁRENSKÁ | 4 630.00 | 5 346.00 | 38 800 | 4 694.00 | 5 307.00 | 171 990 | graf |
PRAŽSKÁ PLYNÁREN. | 3 827.00 | 3 827.00 | 0 | 4 670.00 | 5 298.00 | 19 936 | graf |
PRAŽSKÁ ENERGETIKA | 4 621.00 | 4 621.00 | 0 | 4 390.00 | 5 250.00 | 438 997 | graf |
KDYNIUM | - | - | - | 4 325.00 | 4 600.00 | 55 200 | graf |
JČ PLYNÁRENSKÁ | 4 770.00 | 4 770.00 | 0 | 4 101.00 | 5 023.00 | 123 365 | graf |
EUROVIA CS | 4 009.00 | 4 200.00 | 22 439 475 | 4 005.00 | 4 241.00 | 418 010 | graf |
KOMERČNÍ BANKA | 3 326.00 | 3 534.00 | 9 054 456 168 | 3 311.00 | 3 532.00 | 9 405 661 | graf |
SČ ENERGETIKA | 3 003.00 | 3 161.00 | 90 440 | 3 000.00 | 3 256.00 | 1 021 603 | graf |
STČ ENERGETICKÁ | 2 849.00 | 2 849.00 | 1 059 828 | 2 720.00 | 2 996.00 | 245 729 | graf |
CUKROVAR VRBÁTKY | - | - | - | 2 674.00 | 3 110.00 | 305 685 | graf |
ARCELORMITTAL | - | - | - | 2 615.00 | 2 763.00 | 8 897 125 | graf |
Holcim (Česko) | - | - | - | 2 600.00 | 2 780.00 | 38 020 | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 952.00 | 2 001.00 | 1 952 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 911.00 | 2 000.00 | 17 194 | graf |
POŠT.TISK.CENIN | - | - | - | 1 901.00 | 2 228.00 | 9 653 | graf |
SEVEROČESKÉ DOLY | 1 790.00 | 1 920.00 | 14 181 190 | 1 791.00 | 1 950.00 | 6 929 578 | graf |
OHL ŽS | - | - | - | 1 699.00 | 1 823.00 | 90 656 | graf |
TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 652.00 | 1 905.00 | 1 674 767 | graf |
ŽPSV UH. OSTROH | - | - | - | 1 640.00 | 1 800.00 | 192 417 | graf |
RYBÁŘ. TŘEBOŇ HLD | - | - | - | 1 513.00 | 1 706.00 | 411 646 | graf |
TYPOS TISKAŘ.ZÁV. | - | - | - | 1 502.00 | 1 633.00 | 34 318 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 501.00 | 1 501.00 | 33 022 | graf |
JÄKL KARVINÁ | - | - | - | 1 500.00 | 1 721.00 | 101 121 | graf |
RMS MEZZANINE | 1 500.00 | 1 500.00 | 101 616 750 | 1 401.00 | 1 475.00 | 0 | graf |
ENERGOAQUA | 1 394.00 | 1 394.00 | 0 | 1 375.00 | 1 478.00 | 32 200 | graf |
UNITED ENERGY | 1 480.00 | 1 480.00 | 96 200 | 1 360.00 | 1 455.00 | 457 631 | graf |
HYPOTEČNÍ BANKA | - | - | - | 1 304.00 | 1 351.00 | 0 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 1 202.00 | 1 277.00 | 22 845 | graf |
MADETA | - | - | - | 1 101.00 | 1 282.00 | 178 060 | graf |
SELGEN | - | - | - | 1 101.00 | 1 295.00 | 303 682 | graf |
JÁCHYMOV PM | 700.00 | 755.00 | 10 500 | 1 000.00 | 1 098.00 | 62 116 | graf |
ČSAD LIBEREC | - | - | - | 1 000.00 | 1 000.00 | 0 | graf |
MJM LITOVEL | - | - | - | 990.00 | 990.00 | 17 820 | graf |
ČESKÁ ZBROJOVKA | 890.00 | 890.00 | 0 | 978.00 | 981.00 | 57 799 | graf |
PARAMO | 935.00 | 1 000.00 | 807 974 | 968.00 | 1 074.00 | 914 949 | graf |
BRISK TÁBOR | - | - | - | 961.00 | 1 003.00 | 67 950 | graf |
SM VOD.A KAN.OVA | 898.00 | 898.00 | 0 | 960.00 | 1 045.00 | 190 025 | graf |
ČKD PRAHA DIZ | - | - | - | 958.00 | 1 064.00 | 11 496 | graf |
LÁZNĚ TEPLICE V Č. | 800.00 | 800.00 | 0 | 931.00 | 1 001.00 | 73 319 | graf |
ČEZ | 788.00 | 862.00 | 27 228 329 089 | 791.00 | 858.00 | 87 898 758 | graf |
PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 771.00 | 837.00 | 52 560 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 678.00 | 765.00 | 653 495 | graf |
PLIVA - LACHEMA | - | - | - | 667.00 | 740.00 | 9 069 | graf |
METROSTAV | - | - | - | 634.00 | 700.00 | 15 528 | graf |
OSTROJ | - | - | - | 620.00 | 680.00 | 661 856 | graf |
MEDICAMENTA | - | - | - | 620.00 | 672.00 | 4 400 | graf |
ČESKÁ NÁMOŘ.PLAVBA | 361.00 | 361.00 | 0 | 567.00 | 615.00 | 24 795 | graf |
SETUZA | 530.00 | 630.00 | 28 170 | 551.00 | 670.00 | 199 612 | graf |
ŽĎAS | - | - | - | 527.00 | 606.00 | 2 498 810 | graf |
O2 C.R. | 518.00 | 543.00 | 4 946 588 892 | 516.00 | 545.00 | 23 548 200 | graf |
KAROSERIA | - | - | - | 433.00 | 474.00 | 20 251 | graf |
ČKD KUTNÁ HORA | - | - | - | 424.00 | 450.00 | 29 869 | graf |
K-T-V INVEST | 463.00 | 463.00 | 0 | 420.00 | 493.00 | 9 730 | graf |
LE CYGNE SPORT.GR. | - | - | - | 392.00 | 435.00 | 24 840 | graf |
TOMA | 385.00 | 385.00 | 0 | 370.00 | 415.00 | 277 774 | graf |
ATAS NÁCHOD | - | - | - | 361.00 | 381.00 | 5 700 | graf |
AKRO OPF GLOBAL. | - | - | - | 350.00 | 417.00 | 4 786 839 | graf |
JITKA JINDŘ.HRADEC | - | - | - | 339.00 | 345.00 | 41 119 | graf |
SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 333.00 | 370.00 | 18 350 | graf |
VOD.A KAN.KROMĚŘÍŽ | - | - | - | 330.00 | 350.00 | 49 000 | graf |
AKRO OPF PROG.SPOL | - | - | - | 322.00 | 375.00 | 152 062 | graf |
VOD.A KAN.HR.KRÁL. | - | - | - | 317.00 | 352.00 | 81 308 | graf |
SPOLEK CH.HUT.VÝR. | 320.00 | 345.00 | 1 181 141 | 313.00 | 340.00 | 1 014 752 | graf |
ŠMERAL BRNO | - | - | - | 310.00 | 317.00 | 47 229 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 309.00 | 367.00 | 41 273 | graf |
VOD.A KAN.PARDUBIC | - | - | - | 308.00 | 334.00 | 85 203 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 287.00 | 308.00 | 7 500 | graf |
UNIPETROL | 282.00 | 296.00 | 4 209 182 925 | 280.00 | 296.00 | 22 548 640 | graf |
VÍTKOVICE | - | - | - | 245.00 | 266.00 | 3 668 831 | graf |
BOHEMIA CRYS.GROUP | - | - | - | 231.00 | 271.00 | 99 807 | graf |
VEBA TEXTILNÍ ZÁV. | - | - | - | 193.00 | 257.00 | 74 668 | graf |
SČ ARMATURKA | - | - | - | 182.00 | 194.00 | 910 | graf |
SPOLANA | 165.00 | 181.00 | 339 274 | 161.00 | 183.00 | 614 190 | graf |
TESLA KARLÍN | - | - | - | 148.00 | 160.00 | 40 122 | graf |
TRANZA | - | - | - | 130.00 | 143.00 | 3 900 | graf |
UNITED ENERGY | - | - | - | 130.00 | 139.00 | 1 147 776 | graf |
TATRA | - | - | - | 112.00 | 134.00 | 1 148 151 | graf |
SOFTWARE 602 | - | - | - | 99.00 | 110.00 | 44 800 | graf |
PERLA BAVLNÁŘ.ZÁV. | - | - | - | 93.00 | 117.00 | 72 508 | graf |
FAGRON | - | - | - | 90.00 | 110.00 | 40 980 | graf |
ČESKÝ HOLDING | - | - | - | 63.00 | 65.00 | 35 680 | graf |
AVIA | - | - | - | 49.00 | 56.00 | 93 080 | graf |
LESOSTAVBY ŠUMPERK | - | - | - | 48.00 | 60.00 | 35 858 | graf |
VET ASSETS | 48.00 | 56.00 | 645 521 | 47.00 | 56.00 | 1 030 116 | graf |
HARVARD.PRŮM.HOLD. | - | - | - | - | - | 0 | graf |
MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | 0 | - | - | - | graf |
CREST 7,79/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
JAKL KARVINÁ | - | 0.00 | - | - | - | - | graf |
HL.M.PRAHA 6,85/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
HL.M.PRAHA VAR/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
ČP VAR/06 | 100.00 | 100.00 | 30 121 225 | - | - | - | graf |
CREST VAR/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL HVB 6,0/09 | 109.00 | 109.00 | 229 723 119 | - | - | - | graf |
ČEZ 3,35/08 | 97.00 | 97.00 | 6 121 364 | - | - | - | graf |
TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 59 638 072 | - | - | - | graf |
EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
HZL ČS 5,20/08 | 111.00 | 111.00 | 0 | - | - | - | graf |
EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB 4,15/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB 4,10/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
ERSTE GROUP BANK A | 1 309.00 | 1 474.00 | 4 053 311 489 | - | - | - | graf |
CPI VAR/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB 3,25/07 | 99.00 | 99.00 | 40 834 167 | - | - | - | graf |
HZL ČS 5,80/07 | 112.00 | 112.00 | 0 | - | - | - | graf |
HZL ČS 4,50/10 | 108.00 | 108.00 | 0 | - | - | - | graf |
HZL ČS 1,85/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL WHB 4,55/10 | 107.00 | 107.00 | 0 | - | - | - | graf |
ČS VAR/15 | 100.00 | 100.00 | 8 074 341 | - | - | - | graf |
WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
CPI FIM | 2 167.00 | 2 380.00 | 1 584 229 117 | - | - | - | graf |
HZL KB 4,50/08 | 105.00 | 105.00 | 0 | - | - | - | graf |
ČS KOMB/08 | 100.00 | 100.00 | 0 | - | - | - | graf |
ČKA 4,00/10 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL ČS 4,50/08 | 106.00 | 106.00 | 0 | - | - | - | graf |
HZL KB 5,50/09 | 109.00 | 109.00 | 56 079 | - | - | - | graf |
EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
ČSOB VAR/08 | 100.00 | 100.00 | 0 | - | - | - | graf |
ZENTIVA | 1 135.00 | 1 186.00 | 7 306 288 691 | - | - | - | graf |
ČS VAR/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
SŽDC 4,60/11 | 100.00 | 100.00 | 74 896 889 | - | - | - | graf |
ČS KOMB/17 | 90.00 | 90.00 | 0 | - | - | - | graf |
HZL HVB 4,50/15 | 100.00 | 100.00 | 776 317 500 | - | - | - | graf |
HZL ČS 4,75/15 | 113.00 | 113.00 | 0 | - | - | - | graf |
ČS KOMB/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL KB 4,40/15 | 112.00 | 112.00 | 0 | - | - | - | graf |
HZL HVB 5,00/25 | 113.00 | 113.00 | 118 781 111 | - | - | - | graf |
HZL HVB 3,50/10 | 101.00 | 101.00 | 0 | - | - | - | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL RBCZ 4,50/10 | 106.00 | 106.00 | 0 | - | - | - | graf |
HZL EBANKA 4,50/10 | 104.00 | 104.00 | 0 | - | - | - | graf |
HZL ČS VAR/12 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL ČS 4,45/08 | 105.00 | 105.00 | 0 | - | - | - | graf |
CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
EBSN | 1 293.00 | 1 458.00 | 908 194 477 | - | - | - | graf |
ORCO VAR/20 | 100.00 | 100.00 | 140 154 250 | - | - | - | graf |
HZL ČS 4,80/16 | 112.00 | 112.00 | 0 | - | - | - | graf |
CETV | 1 366.00 | 1 468.00 | 1 732 998 781 | - | - | - | graf |
HZL ČS 4,05/10 | 107.00 | 107.00 | 0 | - | - | - | graf |
OHL ŽS 4,80/10 | 101.00 | 101.00 | 5 123 700 | - | - | - | graf |
ČS VAR/12 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL KB VAR/15 | 100.00 | 100.00 | 255 243 882 | - | - | - | graf |
ČKA 4,00/07 | 100.00 | 100.00 | 0 | - | - | - | graf |