The Prague Stock Exchange cummulative report by stock month 202004

The Prague Stock Exchange cummulative report by stock month 202004
Name The Prague Stock Exchange RM System Graf
Min price Max price Volume Min price Max price Volume
AAW VAR/23 100.00 100.00 0 - - - graf
AKRO OPF GLOBAL. - - - 73.00 73.00 0 graf
AKRO OPF PROG.SPOL - - - 71.00 71.00 0 graf
ALPHA QUEST 4,5/21 98.50 98.50 0 - - - graf
ALPHABET (GOOGLE) - - - 32 900.00 33 400.00 32 900 graf
ANDRITZ 665.00 728.60 36 430 - - - graf
APPLE INC. - - - 6 350.00 7 400.00 314 340 graf
APS FINAN. 5,00/23 100.00 100.00 0 - - - graf
AQUAPALACE VAR/34 100.00 100.00 0 - - - graf
AQUILA RAF 5,00/23 88.00 96.00 12 158 457 - - - graf
AQUILA RAF 5,25/22 95.00 98.00 6 400 365 - - - graf
ARCA CAP. CEE UIF 142 500.00 142 500.00 0 - - - graf
ARCONA PF NV 184.00 184.00 0 - - - graf
ASOLERO SICAV 0.98 0.98 0 - - - graf
ATAS NÁCHOD - - - 400.00 422.00 0 graf
ATOMTRACE 50.00 50.00 0 - - - graf
ATS 502.00 502.00 0 - - - graf
AVAST 119.00 144.80 515 693 360 123.00 144.10 21 040 396 graf
BIGBOARD 5,55/25 100.00 100.00 0 - - - graf
BORUSSIA DORTMUND 160.00 172.90 10 229 - - - graf
BRNĚN.VODÁR.A KAN. - - - 2 100.00 2 500.00 2 500 graf
BUDĚJOVICKÁ IFPZK 14 900.00 14 900.00 0 - - - graf
CENTR.GROUP UIF II 484 500.00 484 500.00 0 - - - graf
CENTRAL GROUP UIF 691 000.00 691 000.00 0 - - - graf
CETV 71.60 100.80 206 837 757 72.90 101.00 12 492 472 graf
COLBER PODF. I 1 120.00 1 120.00 0 - - - graf
COMES IFPZK 49 400.00 49 400.00 0 - - - graf
CONVENIO PIA SICAV 1.10 1.10 0 - - - graf
CPI FIM - - - 7.80 8.60 342 096 graf
CREAM SICAV 480.00 480.00 0 - - - graf
CSG VAR/21 99.50 99.50 0 - - - graf
CSG VAR/24 100.00 100.00 0 - - - graf
CUKROVAR VRBÁTKY - - - 8 500.00 11 900.00 57 100 graf
Č.ZBROJOVKA VAR/22 100.00 100.00 0 - - - graf
ČD CARGO 1,26/23 100.00 100.00 0 - - - graf
ČD CARGO 2,55/25 100.00 100.00 0 - - - graf
ČEPS 0,25/21 99.65 99.65 0 - - - graf
ČEZ 400.00 470.00 2 824 110 996 402.00 475.00 142 895 810 graf
ČEZ OZ UIF 340.00 340.00 0 - - - graf
DAIMLER - - - 1 139.80 1 200.00 0 graf
DAX UCITS ETF 2 400.00 2 714.00 197 600 - - - graf
DEKINVEST ALFA 1 310.00 1 310.00 0 - - - graf
DEKINVEST VAR/23 100.00 100.00 0 - - - graf
DEUTSCHE BANK AG 154.00 194.00 1 553 416 156.00 184.00 1 555 872 graf
DEUTSCHE TELEKOM 320.10 400.00 872 583 320.10 345.00 907 786 graf
DIAMOND 4,00/24 100.00 100.00 0 - - - graf
E.ON 246.15 252.70 49 968 - - - graf
E4U 97.00 100.00 681 412 93.00 99.50 174 775 graf
EB ADIDAS TL01 193.88 277.49 350 055 - - - graf
EB ADIDAS TS04 274.88 377.81 0 - - - graf
EB AVAST BC01 845.52 957.77 298 530 - - - graf
EB AVAST TS02 38.33 64.64 0 - - - graf
EB AVAST TS03 18.41 44.69 0 - - - graf
EB BMW BC04 622.63 770.31 0 - - - graf
EB BMW TS02 107.28 139.77 0 - - - graf
EB CBK TS03 27.76 29.71 0 - - - graf
EB CBK TS05 15.32 16.96 0 - - - graf
EB CEZ TL08 17.12 24.19 90 524 - - - graf
EB CEZ TL09 20.68 27.76 11 135 - - - graf
EB CEZ TL11 16.75 19.15 24 447 - - - graf
EB CEZ TS08 15.02 22.04 165 240 - - - graf
EB CEZ TS09 5.80 8.20 28 700 - - - graf
EB DAI TS02 112.88 135.42 0 - - - graf
EB DAI TS04 82.13 103.91 0 - - - graf
EB DAX TL15 791.13 1 037.23 3 020 179 - - - graf
EB DAX TS14 81.61 310.50 503 591 - - - graf
EB DAX TS7 1 296.45 1 749.20 346 458 - - - graf
EB DBK TL07 5.48 9.14 62 150 - - - graf
EB DBK TS03 31.31 36.47 0 - - - graf
EB DBK TS06 3.00 6.79 0 - - - graf
EB EGB TL5 10.36 22.49 1 734 204 - - - graf
EB EGB TS09 64.98 79.52 0 - - - graf
EB EGB TS10 49.17 63.31 0 - - - graf
EB EGB TS11 13.20 23.63 358 980 - - - graf
EB EURCZK TS15 15.52 22.83 81 728 - - - graf
EB EURCZK TS16 7.61 14.90 179 866 - - - graf
EB GBPCZK TS05 2.21 2.21 0 - - - graf
EB GLD IC2 3 997.69 4 485.64 2 396 506 - - - graf
EB GLD TL10 638.29 1 065.59 0 - - - graf
EB GLD TL9 1 012.67 1 444.67 28 275 - - - graf
EB GLD TS08 233.54 587.07 0 - - - graf
EB HENKEL TS01 78.26 109.39 0 - - - graf
EB INFINEON TS02 20.04 32.71 91 742 - - - graf
EB KOM BC03 494.63 619.62 0 - - - graf
EB KOM TL09 13.85 20.58 251 498 - - - graf
EB KOM TS03 46.44 57.05 0 - - - graf
EB LHA TS02 34.49 40.00 0 - - - graf
EB MONET TL04 12.73 20.65 171 364 - - - graf
EB MONET TS03 46.09 54.18 0 - - - graf
EB O2 TL02 8.12 9.82 386 660 - - - graf
EB O2 TL03 3.99 5.62 6 435 - - - graf
EB O2 TS02 5.98 7.71 0 - - - graf
EB OMV TS03 77.54 96.48 0 - - - graf
EB RBI TL03 16.13 21.47 0 - - - graf
EB RBI TS02 46.28 56.12 0 - - - graf
EB RBI TS03 25.19 34.52 0 - - - graf
EB RWE TL01 40.82 50.97 43 978 - - - graf
EB SAP TL01 51.08 96.10 1 223 823 - - - graf
EB SAP TS02 55.56 105.92 344 607 - - - graf
EB SIL IC02 352.69 397.79 475 005 - - - graf
EB SIL TS6 122.93 176.35 4 159 - - - graf
EB USDCZK TL07 46.14 57.60 0 - - - graf
EB USDCZK TL08 30.59 41.97 0 - - - graf
EB VIG TL02 14.04 19.76 49 552 - - - graf
EB VOW TL04 119.62 162.29 16 171 - - - graf
EB VOW TS04 176.81 272.53 8 894 - - - graf
EB VOW TS05 25.65 64.83 0 - - - graf
EB WTI IC03 229.60 663.69 92 082 675 - - - graf
EB WTI TL18 30.40 306.35 2 045 803 - - - graf
EB WTI TS12 1 445.34 1 986.01 0 - - - graf
EB WTI TS14 1 218.20 1 753.43 0 - - - graf
EB WTI TS15 1 068.31 1 599.97 0 - - - graf
EB WTI TS17 202.88 722.24 110 797 - - - graf
EB WTI TS7 2 270.62 2 831.00 0 - - - graf
EB WTI TS8 2 064.52 2 619.98 0 - - - graf
EIB 0,00/23 40.98 40.98 0 - - - graf
ENERGOAQUA 2 400.00 2 500.00 37 500 2 400.00 2 500.00 57 400 graf
EPH 3,50/20 99.50 100.00 24 305 920 - - - graf
EPH 4,50/25 99.50 100.00 234 976 484 - - - graf
EPH VAR/22 100.00 100.00 0 - - - graf
EQUA BANK VAR/27 100.00 100.00 0 - - - graf
ERSTE GROUP BANK A 430.00 547.40 2 896 259 455 436.80 543.20 133 611 410 graf
EUC VAR/22 100.00 100.00 0 - - - graf
EUR. IP CZ 7,00/24 100.00 100.00 0 - - - graf
EUR. IP CZ 7,50/22 100.00 100.00 0 - - - graf
EXXON MOBIL CORP. - - - 1 200.00 1 400.00 389 514 graf
FACC 210.80 535.00 14 117 - - - graf
FACEBOOK INC. - - - 4 150.00 4 800.00 57 900 graf
FAGRON - - - 164.00 164.00 0 graf
FIDUR.NMV. 5,60/24 98.00 100.00 4 929 889 - - - graf
FILLAMENTUM 855.00 855.00 0 - - - graf
FINEP HLB 5,00/23 100.00 101.40 1 019 167 - - - graf
FINEP I. 3,75/20 100.00 100.00 0 - - - graf
FOCUS IFPZK 1 981 000.00 1 981 000.00 0 - - - graf
HB REAVIS VAR/21 100.50 100.50 0 - - - graf
HEINEKEN 1 910.00 2 010.00 0 - - - graf
HEUREKA 5,25/25 99.00 100.50 77 805 271 - - - graf
HL.M.PRAHA 4,25/21 99.60 99.60 0 - - - graf
HZL ČS 6,15/23 117.48 117.48 0 - - - graf
HZL ČS VAR/22 100.00 100.00 0 - - - graf
HZL ČS VAR/22 100.00 100.00 0 - - - graf
HZL EQUA B.1,20/20 100.00 100.00 0 - - - graf
HZL EQUA B.1,65/25 100.00 100.00 0 - - - graf
HZL EQUA B.2,22/21 99.16 99.16 0 - - - graf
HZL HB VAR/22 100.00 100.00 0 - - - graf
HZL HB VAR/23 100.00 100.00 0 - - - graf
HZL HB VAR/37 115.33 115.33 0 - - - graf
HZL HB VAR/37 116.71 116.71 0 - - - graf
HZL HB VAR/37 115.18 115.18 0 - - - graf
HZL HB VAR/37 116.50 116.50 0 - - - graf
HZL HB VAR/37 116.79 116.79 0 - - - graf
HZL HVB 5,00/25 113.00 113.00 0 - - - graf
HZL KB 2,55/22 100.00 100.00 0 - - - graf
HZL SB CZ 2,00/20 101.60 101.60 0 - - - graf
HZL UCB 2,00/20 99.00 99.00 0 - - - graf
HZL UCB 3,04/28 100.00 100.00 0 - - - graf
HZL UCB VAR/20 100.00 100.00 0 - - - graf
HZL UCB VAR/37 117.19 117.19 0 - - - graf
HZL WHB 0,92/21 99.98 99.98 0 - - - graf
HZL WHB 1,07/22 100.00 100.00 0 - - - graf
HZL WHB 1,24/22 100.00 100.00 0 - - - graf
HZL WHB 1,48/23 100.00 100.00 0 - - - graf
HZL WHB 1,72/23 100.00 100.00 0 - - - graf
HZL WHB VAR/22 100.15 100.15 0 - - - graf
HZL WHB VAR/23 100.00 100.00 0 - - - graf
IAA FQI IFPZK 11 500.00 11 700.00 0 - - - graf
IFIS IF 459 000.00 459 000.00 0 - - - graf
II PODF. ZMJ SICAV 1 000.00 1 000.00 0 - - - graf
IIB VAR/21 100.25 100.25 0 - - - graf
IMMOFINANZ 53.50 53.50 0 - - - graf
INFOND IFPZK TŘ. B 1 000.00 1 000.00 0 - - - graf
INTEL CORP. - - - 1 300.00 1 571.00 720 206 graf
J&T BANKA 10% PERP 98.00 102.00 9 943 520 - - - graf
J&T BK II 9% PERP 96.50 104.00 8 169 590 - - - graf
J&T BK III 9% PERP 100.00 100.00 0 - - - graf
J&T E.F.C. 4,75/21 96.80 98.50 5 863 758 - - - graf
J&T EF IV 5,60/22 97.45 98.98 2 965 667 - - - graf
JÁCHYMOV PM - - - 1 050.00 1 060.00 0 graf
JTEF CZKI 5,00/23 90.15 97.00 11 685 750 - - - graf
JTEF CZKII 5,25/25 90.00 96.50 14 220 688 - - - graf
JTFG VIII 4,00/22 99.00 100.15 42 185 233 - - - graf
JTFG X 4,75/24 97.50 98.50 14 727 708 - - - graf
JTRE FIN.3 0,00/24 70.00 75.67 18 978 599 - - - graf
JTSEC 5,00/23 88.00 96.00 25 593 750 - - - graf
JUVENTUS F.C. 18.82 29.00 26 360 - - - graf
KARO INVEST 51.00 51.00 0 45.00 48.00 255 208 graf
KAROSERIA - - - 1 230.00 1 230.00 0 graf
KDYNIUM - - - 2 480.00 2 480.00 0 graf
KGHM POLSKA-MIEDZ 120.50 142.95 139 636 - - - graf
KOFOLA CS 203.00 247.00 33 420 500 205.00 249.00 6 679 188 graf
KOMERČNÍ BANKA 478.00 577.00 2 569 004 296 481.00 582.00 81 562 344 graf
LAFARGE CEMENT - - - 2 600.00 3 100.00 102 600 graf
LÁZNĚ PODĚBRADY - - - 7 800.00 7 800.00 0 graf
LÁZNĚ TEPLICE N.B. - - - 2 400.00 2 500.00 0 graf
LIB. O. M. 5,30/23 88.30 94.30 489 901 - - - graf
LUCROS IFPZK 47 000.00 47 000.00 0 - - - graf
MALOJA SICAV 1 060.00 1 060.00 0 - - - graf
MCDONALDS CORP. - - - 4 045.00 4 640.00 378 495 graf
METROSTAV - - - 805.00 860.00 17 200 graf
MICROSOFT CORP. - - - 3 870.00 4 500.00 4 359 412 graf
MIXED A MKP SICAV 930.00 930.00 0 - - - graf
MND VAR/22 100.00 100.00 0 - - - graf
MOL 140.00 160.40 400 080 - - - graf
MONETA MB 3,30/29 100.00 100.00 0 - - - graf
MONETA MB VAR/30 100.00 100.00 0 - - - graf
MONETA MONEY BANK 49.90 58.00 2 123 931 390 50.50 58.40 81 619 784 graf
MSCI China UCITS 421.40 421.40 0 - - - graf
NATLAND IFPZK PIA 139.00 139.00 0 - - - graf
NATLAND R. 5,47/24 98.00 98.00 488 329 - - - graf
NESTLE 2 311.00 2 311.00 0 - - - graf
NET4GAS 2,75/25 99.95 99.95 0 - - - graf
NOKIA CORP. 75.09 91.26 1 704 414 74.50 90.50 2 100 116 graf
O2 C.R. 208.00 225.50 365 265 990 211.00 228.00 37 920 565 graf
OMV 671.80 822.20 3 355 059 - - - graf
OTP BANK 651.00 850.00 9 765 - - - graf
OUTULNÝ IFPZK 6 200.00 6 200.00 0 - - - graf
PATRONUS 3 SICAV 192 000.00 192 000.00 0 - - - graf
PFNONWOVENS 588.00 630.00 15 943 130 594.00 638.00 1 276 082 graf
PHILIP MORRIS ČR A 13 240.00 14 240.00 330 419 220 13 300.00 14 540.00 21 610 640 graf
PHOTON EN. 6,00/23 100.00 100.00 0 30 000.00 30 000.00 30 000 graf
PHOTON ENERGY 27.20 36.40 685 582 - - - graf
PILSENINVEST SICAV 830.00 830.00 0 - - - graf
PKN Orlen 332.90 399.70 871 152 - - - graf
POŠT.TISK.CENIN - - - 3 300.00 3 300.00 0 graf
PPF FIN.H. VAR/27 95.00 99.00 289 327 - - - graf
PR.PLYN. 0,90/20 100.00 100.00 0 - - - graf
PRABOS PLUS 354.00 354.00 0 380.00 396.00 173 820 graf
PRAGORENT PIA 1.49 1.49 0 - - - graf
PRAŽSKÁ ENERGETIKA - - - 15 000.00 15 500.00 107 500 graf
PRIMOCO UAV SE 240.00 240.00 0 - - - graf
PSG 5,25/23 93.00 99.99 3 410 605 - - - graf
RBI 387.20 408.00 997 182 - - - graf
RED THIRT. 4,80/22 100.00 100.00 0 - - - graf
REGIOJET F. VAR/24 100.00 100.00 0 - - - graf
RMS MEZZANINE 0.55 0.80 12 095 0.70 0.70 0 graf
ROHLIK FIN.6,60/23 99.00 101.49 118 917 808 - - - graf
RSBC INV. 4,716/24 100.00 100.00 0 - - - graf
RSREINV I 5,00/22 100.00 100.00 0 - - - graf
RWE 623.80 623.80 0 - - - graf
S&P 500 UCITS ETF 6 374.00 7 450.00 52 150 - - - graf
SAFETY REAL IFPZK 5 900.00 5 900.00 0 - - - graf
SAZKA GR. 5,20/24 97.00 100.99 42 105 500 - - - graf
SD K15 4,20/21 100.00 100.00 0 - - - graf
SD K15 4,70/22 100.00 100.00 0 - - - graf
SD K15 4,85/22 100.00 100.00 0 - - - graf
SD K16 4,20/22 100.00 100.00 0 - - - graf
SD K16 4,85/23 100.00 100.00 0 - - - graf
SD K17 4,20/23 100.00 100.00 0 - - - graf
SD K17 4,85/24 100.00 100.00 0 - - - graf
SD K18 4,20/24 100.00 100.00 0 - - - graf
SELGEN - - - 4 200.00 4 240.00 0 graf
SHELL 417.00 490.10 5 798 667 - - - graf
SKANSKA 420.00 550.00 75 653 - - - graf
SKODA 3,00/20 101.20 101.20 0 - - - graf
SMVAK OVA 2,625/22 99.71 99.71 0 - - - graf
SPILBERK IFPZK 1.35 1.35 0 - - - graf
ST.DLUHOP. 0,00/22 100.00 100.00 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,10/22 98.64 98.64 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,25/27 96.81 96.81 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,45/23 100.90 100.90 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,75/21 99.55 99.55 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,95/30 95.66 95.66 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,00/26 96.19 96.19 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,20/31 101.65 101.65 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,25/25 98.73 98.73 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,50/40 95.93 95.93 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,00/33 102.50 102.50 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,40/25 99.37 99.37 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,50/28 95.88 95.88 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,75/29 107.24 107.24 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 3,75/20 93.00 93.00 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 3,85/21 100.33 100.33 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 4,20/36 99.61 99.61 0 - - - graf
ST.DLUHOP. 4,70/22 95.00 95.00 0 10 100.00 10 100.00 0 graf
ST.DLUHOP. 4,85/57 100.00 100.00 0 - - - graf
ST.DLUHOP. 5,70/24 103.99 103.99 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. VAR/20 98.65 98.65 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. VAR/23 101.92 101.92 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. VAR/27 97.55 97.55 0 10 000.00 10 000.00 0 graf
STING TŘ. B SICAV 965.00 965.00 0 - - - graf
STOCK 47.60 57.60 45 914 586 47.70 57.30 8 148 970 graf
ŠMERAL BRNO - - - 155.00 166.00 0 graf
TD GAMA 5,25/23 100.00 100.00 5 347 375 - - - graf
TEPL. OTR. VAR/23 100.00 100.00 0 - - - graf
TESLA KARLÍN - - - 390.00 390.00 0 graf
TISORFOND IFPZK 5.60 5.60 0 - - - graf
TMR 770.00 850.00 598 625 - - - graf
TMR F. CR 4,50/22 92.00 94.00 1 534 935 - - - graf
TOMA 1 200.00 1 200.00 0 1 190.00 1 210.00 34 810 graf
TOURB. INV.SICAV A 444.00 444.00 0 - - - graf
TRIANON 3,273/23 100.00 100.00 0 - - - graf
TRIGEMA REF VAR/20 99.85 99.85 0 - - - graf
TRIGEMA REF5,10/23 100.00 100.00 0 - - - graf
TWITTER, INC - - - 670.00 810.00 112 190 graf
UCINV III 6,50/26 100.00 100.00 0 - - - graf
UDI CEE 505.00 505.00 0 - - - graf
UNICAP.INV. 4,0/22 100.00 100.00 0 - - - graf
UNICAP.INV. 4,0/22 100.00 100.00 0 - - - graf
UNILEVER 1 428.00 1 428.00 0 - - - graf
UNIMEX GROUP UIF 770 000.00 770 000.00 0 - - - graf
UNIQA INS 168.00 199.70 453 955 - - - graf
VERBUND 923.00 923.00 0 - - - graf
VGP 1 650.00 1 650.00 19 800 1 700.00 1 700.00 0 graf
VIG 462.00 510.50 69 906 871 453.00 515.00 2 284 753 graf
VIHOREV.CAP. SICAV 1.07 1.07 0 - - - graf
VOD.A KAN.TRUTNOV - - - 505.00 525.00 0 graf
VOESTALPINE 624.60 624.60 0 - - - graf
VOLKSWAGEN 2 701.00 3 529.00 1 058 866 - - - graf
VOLKSWAGEN AG - - - 3 190.00 3 800.00 2 456 179 graf
VOLVO 279.00 325.00 61 606 - - - graf
WIENERBERGER 440.40 518.50 5 285 - - - graf
 Prague Stock Exchange 15:57 
Name Price Change
 AVAST  151.50  +0.66% 
 CETV  96.50  -3.21% 
 ČEZ  473.50  -0.11% 
 ERSTE GROUP BANK A  537.40  -2.64% 
 KOFOLA CS  232.00  -0.85% 
 KOMERČNÍ BANKA  518.00  -1.33% 
 MONETA MONEY BANK  53.40  -0.74% 
 O2 C.R.  220.00  +0.92% 
 PFNONWOVENS  710.00  +1.72% 
 PHILIP MORRIS ČR A  13 220.00  -1.05% 
 VIG  509.00  -0.68% 
Zobrazit sloupec 
Moner | ISIN database | Weather forecast
Česká verze
Kurzy.cz - Akcie cz, kurzy měn, forex, zlato.
Favorite: Prague Stock Exchange Czech crown Czech economy Commodities Gold Trademarks Prague Weather

Copyright © 2000 - 2020

Kurzy.cz, spol. s r.o., AliaWeb, spol. s r.o.,

ISSN 1801-8688