The Prague Stock Exchange cummulative report by stock month 202005

The Prague Stock Exchange cummulative report by stock month 202005
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 73.50 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) - - - 32 040.00 35 000.00 165 985 graf
ANDRITZ 728.60 728.60 0 - - - graf
APPLE INC. - - - 7 400.00 8 200.00 432 500 graf
APS FINAN. 5,00/23 95.65 95.65 1 055 324 - - - graf
AQUAPALACE VAR/34 100.00 100.00 0 - - - graf
AQUILA RAF 5,00/23 95.50 97.50 7 429 445 - - - graf
AQUILA RAF 5,25/22 98.00 100.00 8 612 452 - - - graf
ARCA CAP. CEE UIF 139 500.00 148 000.00 139 500 - - - graf
ARCONA PF NV 184.00 184.00 0 - - - graf
ASOLERO SICAV 0.98 0.98 0 - - - graf
ATAS NÁCHOD - - - 420.00 422.00 1 377 180 graf
ATOMTRACE 50.00 50.00 0 - - - graf
ATS 410.00 502.00 62 728 - - - graf
AVAST 141.20 158.50 321 553 148 142.40 157.90 7 993 101 graf
BIGBOARD 5,55/25 100.00 100.00 0 - - - graf
BORUSSIA DORTMUND 172.90 172.90 0 - - - graf
BRNĚN.VODÁR.A KAN. - - - 2 500.00 2 500.00 10 000 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 98.10 102.00 70 016 909 98.00 102.00 5 836 571 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 - - - 8.20 8.70 156 065 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 - - - 9 100.00 9 100.00 0 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 451.00 484.00 2 306 686 564 453.50 483.00 60 470 962 graf
ČEZ OZ UIF 340.00 340.00 0 - - - graf
DAIMLER - - - 1 020.00 1 149.80 84 813 graf
DAX UCITS ETF 2 400.00 2 506.00 2 506 - - - graf
DEKINVEST ALFA 1 310.00 1 310.00 0 - - - graf
DEKINVEST VAR/23 100.00 100.00 0 - - - graf
DEUTSCHE BANK AG 163.20 209.65 1 433 941 164.00 211.00 1 119 761 graf
DEUTSCHE TELEKOM 359.40 387.45 509 647 341.10 394.00 174 009 graf
DIAMOND 4,00/24 100.00 100.00 0 - - - graf
E.ON 246.15 247.00 123 500 - - - graf
E4U 97.00 99.00 474 783 95.00 98.50 26 662 graf
EB ADIDAS TL01 193.25 313.83 194 304 - - - graf
EB ADIDAS TS04 235.60 371.73 88 650 - - - graf
EB AVAST BC01 941.81 1 004.60 147 438 - - - graf
EB AVAST TS02 25.72 42.43 0 - - - graf
EB AVAST TS03 15.83 20.22 0 - - - graf
EB BMW BC04 726.73 726.73 0 - - - graf
EB BMW TL03 34.90 46.53 0 - - - graf
EB BMW TS02 103.05 133.74 0 - - - graf
EB BMW TS04 43.00 54.90 0 - - - graf
EB CBK TS03 26.92 30.20 0 - - - graf
EB CBK TS05 14.57 17.52 0 - - - graf
EB CEZ TL08 22.05 25.36 0 - - - graf
EB CEZ TL09 25.62 28.94 0 - - - graf
EB CEZ TL11 17.00 20.30 0 - - - graf
EB CEZ TS08 13.51 17.02 7 375 - - - graf
EB CEZ TS09 6.36 7.81 98 740 - - - graf
EB DAI TS02 101.73 128.86 0 - - - graf
EB DAI TS04 71.01 97.57 0 - - - graf
EB DAX TL15 839.66 1 233.88 2 420 572 - - - graf
EB DAX TS7 1 069.29 1 530.03 21 838 - - - graf
EB DBK TL07 6.46 11.75 97 698 - - - graf
EB DBK TS03 27.95 35.02 973 - - - graf
EB DBK TS06 1.84 5.88 8 240 - - - graf
EB EGB TL5 16.42 23.62 1 161 813 - - - graf
EB EGB TS09 62.95 72.60 0 - - - graf
EB EGB TS10 47.29 56.51 0 - - - graf
EB EGB TS11 11.65 19.92 301 826 - - - graf
EB EURCZK TS15 14.30 21.65 2 590 058 - - - graf
EB EURCZK TS16 6.52 13.75 319 929 - - - graf
EB GLD IC2 4 190.19 4 455.36 435 527 - - - graf
EB GLD TL10 845.54 1 021.31 0 - - - graf
EB GLD TL9 1 237.39 1 400.82 0 - - - graf
EB GOLD TS09 546.75 642.26 58 320 - - - graf
EB HENKEL TS01 80.17 93.54 0 - - - graf
EB INFINEON TL03 22.06 24.99 0 - - - graf
EB INFINEON TS02 11.88 23.47 380 586 - - - graf
EB KOM BC03 538.30 582.56 0 - - - graf
EB KOM TL09 12.99 16.71 90 424 - - - graf
EB KOM TS03 50.06 53.71 0 - - - graf
EB LHA TS02 32.39 39.97 0 - - - graf
EB LUFTHANSA TL03 10.64 13.85 67 174 - - - graf
EB MONET TL04 11.21 16.32 142 464 - - - graf
EB MONET TS03 50.18 55.50 0 - - - graf
EB O2 TL02 9.34 10.54 0 - - - graf
EB O2 TL03 5.16 6.32 0 - - - graf
EB O2 TS02 5.23 6.42 0 - - - graf
EB OMV TS03 77.80 84.80 0 - - - graf
EB RBI TL03 18.20 23.07 21 854 - - - graf
EB RBI TS02 44.57 50.06 0 - - - graf
EB RBI TS03 23.66 28.72 9 954 - - - graf
EB RWE TL01 48.81 61.32 0 - - - graf
EB SAP TL01 67.04 98.25 86 484 - - - graf
EB SAP TS02 51.04 87.84 140 619 - - - graf
EB SIL IC02 365.71 446.34 305 964 - - - graf
EB SIL TS6 76.43 157.06 50 904 - - - graf
EB USDCZK TL07 43.61 56.96 0 - - - graf
EB USDCZK TL08 28.36 41.63 36 282 - - - graf
EB VIG TL02 16.33 20.01 21 590 - - - graf
EB VOW TL04 111.86 186.30 71 826 - - - graf
EB VOW TS04 151.70 232.73 93 580 - - - graf
EB WTI IC03 371.70 600.17 61 731 872 - - - graf
EB WTI TL19 455.21 495.09 348 348 - - - graf
EB WTI TS12 1 418.97 1 754.13 0 - - - graf
EB WTI TS14 1 193.74 1 525.49 0 - - - graf
EB WTI TS15 1 043.97 1 374.63 0 - - - graf
EB WTI TS17 187.43 511.77 149 347 - - - graf
EB WTI TS18 169.28 169.28 0 - - - graf
EB WTI TS7 2 227.95 2 584.80 0 - - - graf
EB WTI TS8 2 025.92 2 377.36 0 - - - graf
EIB 0,00/23 40.98 40.98 0 - - - graf
ENERGOAQUA 2 500.00 2 500.00 0 2 500.00 2 500.00 0 graf
EPH 3,50/20 100.00 100.00 614 720 - - - graf
EPH 4,50/25 98.00 100.00 108 308 224 - - - graf
EPH VAR/22 100.00 100.00 0 - - - graf
EQUA BANK 4,06/29 100.00 100.00 0 - - - graf
EQUA BANK VAR/27 100.00 100.00 0 - - - graf
ERSTE GROUP BANK A 492.00 554.40 2 378 719 968 496.80 552.80 73 457 702 graf
EUC VAR/22 100.00 100.00 0 - - - graf
EXXON MOBIL CORP. - - - 1 298.00 1 398.00 60 548 graf
FACC 165.00 210.80 171 128 - - - graf
FACEBOOK INC. - - - 4 800.00 5 300.00 105 500 graf
FAGRON - - - 150.00 164.00 24 254 graf
FIDUR.NMV. 5,60/24 98.00 100.00 3 499 705 - - - graf
FILLAMENTUM 855.00 855.00 0 - - - graf
FINEP HLB 5,00/23 96.00 100.00 3 187 061 - - - 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 2 000.00 2 127.00 108 408 - - - graf
HEUREKA 5,25/25 99.90 100.00 45 788 234 - - - 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 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 11 700.00 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. - - - 1 443.00 1 559.00 559 820 graf
J&T BANKA 10% PERP 101.31 104.00 2 360 800 - - - graf
J&T BK II 9% PERP 101.01 104.00 1 736 530 - - - graf
J&T BK III 9% PERP 100.00 100.00 0 - - - graf
J&T E.F.C. 4,75/21 98.01 98.50 2 952 175 - - - graf
J&T EF IV 5,60/22 98.50 100.00 8 922 433 - - - graf
JÁCHYMOV PM - - - 845.00 1 060.00 8 450 graf
JTEF CZKI 5,00/23 95.00 97.50 8 763 333 - - - graf
JTEF CZKII 5,25/25 95.00 97.98 11 698 100 - - - graf
JTFG VIII 4,00/22 98.50 99.39 6 009 333 - - - graf
JTFG X 4,75/24 98.50 99.70 6 012 971 - - - graf
JTRE FIN.3 0,00/24 74.90 75.96 6 640 052 - - - graf
JTSEC 5,00/23 96.00 98.00 5 909 167 - - - graf
JUVENTUS F.C. 24.00 27.00 14 864 - - - graf
KARO INVEST 51.00 51.00 0 44.00 48.60 112 528 graf
KAROSERIA - - - 1 210.00 1 240.00 2 911 560 graf
KDYNIUM - - - 2 480.00 2 480.00 0 graf
KGHM POLSKA-MIEDZ 120.50 147.30 90 887 - - - graf
KOFOLA CS 233.00 241.00 13 382 790 233.00 242.00 2 067 057 graf
KOMERČNÍ BANKA 501.00 540.00 1 803 003 824 503.00 539.00 30 027 705 graf
LAFARGE CEMENT - - - 2 920.00 3 100.00 187 180 graf
LÁZNĚ PODĚBRADY - - - 6 250.00 7 800.00 12 500 graf
LÁZNĚ TEPLICE N.B. - - - 1 930.00 2 480.00 59 390 graf
LIB. O. M. 5,30/23 94.00 97.00 1 137 165 - - - graf
LUCROS IFPZK 47 000.00 47 000.00 0 - - - graf
MALOJA SICAV 1 060.00 1 060.00 0 - - - graf
MCDONALDS CORP. - - - 4 400.00 4 640.00 240 850 graf
METROSTAV - - - 860.00 1 050.00 67 160 graf
MICROSOFT CORP. - - - 4 324.00 4 718.00 3 904 978 graf
MIXED A MKP SICAV 930.00 930.00 0 - - - graf
MND VAR/22 100.00 100.00 0 - - - graf
MOL 150.00 164.40 106 456 - - - 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 48.75 53.80 2 552 491 980 49.20 53.80 75 908 525 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 99.00 789 320 - - - graf
NESTLE 2 311.00 2 311.00 0 - - - graf
NET4GAS 2,75/25 99.95 99.95 0 - - - graf
NOKIA CORP. 85.00 95.00 2 065 053 86.00 95.50 1 473 590 graf
O2 C.R. 212.50 224.50 131 833 531 215.00 224.50 15 194 247 graf
OMV 768.80 847.60 1 055 312 - - - graf
OTP BANK 651.00 651.00 0 - - - graf
OUTULNÝ IFPZK 6 200.00 6 200.00 0 - - - graf
PATRONUS 3 SICAV 192 000.00 192 000.00 0 - - - graf
PFNONWOVENS 618.00 724.00 31 677 970 616.00 722.00 3 830 514 graf
PHILIP MORRIS ČR A 13 180.00 15 000.00 503 023 140 13 320.00 15 000.00 47 002 620 graf
PHOTON EN. 6,00/23 100.00 100.00 300 650 30 000.00 30 000.00 0 graf
PHOTON ENERGY 30.00 40.60 1 076 279 - - - graf
PILSENINVEST SICAV 830.00 830.00 0 - - - graf
PKN Orlen 357.70 410.20 514 550 - - - graf
POŠT.TISK.CENIN - - - 3 300.00 3 300.00 0 graf
PPF FIN.H. VAR/27 98.99 98.99 4 031 973 - - - graf
PR.PLYN. 0,90/20 100.00 100.00 0 - - - graf
PRABOS PLUS 354.00 354.00 0 372.00 384.00 215 370 graf
PRAGORENT PIA 1.49 1.49 0 - - - graf
PRAŽSKÁ ENERGETIKA - - - 15 400.00 15 500.00 433 700 graf
PRIMOCO UAV SE 240.00 240.00 120 000 - - - graf
PSG 5,25/23 99.97 100.00 5 795 690 - - - graf
RBI 408.00 447.40 126 065 - - - graf
RED THIRT. 4,80/22 100.00 100.00 0 - - - graf
REGIOJET F. VAR/24 100.00 100.00 0 - - - graf
RMS MEZZANINE 0.58 0.90 153 854 0.60 0.70 28 245 graf
ROHLIK FIN.6,60/23 101.00 102.00 26 270 970 - - - 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 7 450.00 7 450.00 0 - - - graf
SAFETY REAL IFPZK 5 900.00 5 900.00 0 - - - graf
SAZKA GR. 5,20/24 99.00 101.50 34 681 881 - - - 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 4 480.00 169 060 graf
SHELL 383.00 430.70 4 621 516 - - - graf
SKANSKA 475.00 479.00 24 808 - - - 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 56.70 72.00 95 599 783 56.60 71.30 16 126 084 graf
ŠMERAL BRNO - - - 156.00 169.00 13 845 graf
TD GAMA 5,25/23 100.00 100.00 0 - - - graf
TEPL. OTR. VAR/23 100.00 100.00 0 - - - graf
TESLA KARLÍN - - - 390.00 414.00 128 340 graf
TISORFOND IFPZK 5.60 5.60 0 - - - graf
TMR 820.00 900.00 748 965 - - - graf
TMR F. CR 4,50/22 94.00 97.00 4 189 624 - - - graf
TOMA 1 200.00 1 230.00 100 360 1 210.00 1 240.00 0 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 - - - 701.00 860.00 50 554 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 1 248.00 1 250.00 38 710 - - - graf
UNIMEX GROUP UIF 770 000.00 770 000.00 0 - - - graf
UNIQA INS 161.70 169.20 771 090 - - - graf
VERBUND 923.00 1 075.00 51 614 - - - graf
VGP 1 650.00 1 650.00 0 1 700.00 1 700.00 0 graf
VIG 485.00 521.00 37 953 632 488.00 520.00 1 117 816 graf
VIHOREV.CAP. SICAV 1.07 1.07 0 - - - graf
VOD.A KAN.TRUTNOV - - - 525.00 550.00 0 graf
VOESTALPINE 624.60 624.60 18 738 - - - graf
VOLKSWAGEN 3 126.50 3 650.00 573 333 - - - graf
VOLKSWAGEN AG - - - 3 532.00 4 072.00 1 605 778 graf
VOLVO 325.00 335.00 23 450 - - - graf
WIENERBERGER 440.40 440.40 0 - - - graf
 Prague Stock Exchange 09:55 
Name Price Change
 AVAST  166.80  -0.68% 
 CETV  90.40  -0.99% 
 ČEZ  483.00  -1.02% 
 ERSTE GROUP BANK A  570.00  -2.20% 
 KOFOLA CS  227.00  0.00% 
 KOMERČNÍ BANKA  560.00  -1.41% 
 MONETA MONEY BANK  54.20  -0.55% 
 O2 C.R.  218.00  -0.46% 
 PFNONWOVENS  688.00  0.00% 
 PHILIP MORRIS ČR A  13 400.00  +0.90% 
 VIG  537.50  0.00% 
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