The Prague Stock Exchange cummulative report by stock month 202007

The Prague Stock Exchange cummulative report by stock month 202007
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. - - - 73.50 119.00 32 062 graf
AKRO OPF PROG.SPOL - - - 58.00 84.00 4 284 graf
ALPHA QUEST 4,5/21 98.50 100.00 2 055 500 - - - graf
ALPHABET (GOOGLE) - - - 33 605.00 36 360.00 36 360 graf
ANDRITZ 728.60 728.60 0 - - - graf
APPLE INC. - - - 8 186.00 9 200.00 1 168 684 graf
APS FINAN. 5,00/23 97.50 97.50 0 - - - graf
AQUAPALACE VAR/34 100.00 100.00 0 - - - graf
AQUILA RAF 5,00/23 99.00 99.74 633 349 - - - graf
AQUILA RAF 5,25/22 100.99 101.01 151 656 - - - graf
ARCA CAP. CEE UIF 139 500.00 139 500.00 0 - - - graf
ARCONA PF NV 184.00 184.00 0 - - - graf
ASOLERO SICAV 2.06 2.06 0 - - - graf
ATAS NÁCHOD - - - 420.00 420.00 0 graf
ATOMTRACE 50.00 50.00 0 - - - graf
ATS 441.60 441.60 0 - - - graf
AVAST 156.00 175.50 364 443 154 154.10 175.00 16 276 786 graf
BIGBOARD 5,55/25 100.00 100.00 0 - - - graf
BORUSSIA DORTMUND 149.80 165.00 34 680 - - - graf
BRNĚN.VODÁR.A KAN. - - - 2 380.00 2 500.00 4 760 graf
BUDĚJOVICKÁ IFPZK 14 900.00 15 900.00 0 - - - graf
CENTR.GROUP UIF II 672 500.00 672 500.00 0 - - - graf
CENTRAL GROUP UIF - - - - - - graf
CETV 86.30 91.40 71 992 539 87.00 91.40 5 295 778 graf
COLBER PODF. I 1 120.00 1 120.00 0 - - - graf
COMES IFPZK 57 000.00 57 000.00 0 - - - graf
CONVENIO PIA SICAV 1.13 1.13 0 - - - graf
CPI FIM - - - 7.90 8.40 334 318 graf
CREAM SICAV 480.00 575.00 0 - - - graf
CSG VAR/21 99.50 99.50 0 - - - graf
CSG VAR/24 100.00 100.00 0 - - - graf
CUKROVAR VRBÁTKY - - - 9 500.00 9 500.00 0 graf
CZG 353.00 354.00 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 445.00 503.00 2 065 061 036 448.50 512.00 83 016 474 graf
ČEZ OZ UIF 348.00 348.00 0 - - - graf
DAIMLER - - - 1 036.80 1 100.00 61 055 graf
DAX UCITS ETF 2 506.00 2 506.00 0 - - - graf
DEKINVEST ALFA 1 310.00 1 470.00 0 - - - graf
DEKINVEST VAR/23 100.00 100.00 0 - - - graf
DEUTSCHE BANK AG 197.00 238.00 1 584 343 199.90 235.00 812 792 graf
DEUTSCHE TELEKOM 325.40 403.45 339 557 374.20 404.00 725 336 graf
DIAMOND 4,00/24 100.00 100.00 0 - - - graf
E.ON 263.00 275.05 144 711 - - - graf
E4U 96.50 99.50 2 640 668 97.00 101.00 261 047 graf
EB ADIDAS TL01 297.08 331.01 24 774 - - - graf
EB ADIDAS TS04 201.04 240.90 11 895 - - - graf
EB AVAST BC01 1 009.13 1 045.45 3 715 173 - - - graf
EB AVAST TS02 18.20 27.01 0 - - - graf
EB BMW TL03 47.40 63.21 414 037 - - - graf
EB BMW TS02 80.35 95.70 0 - - - graf
EB BMW TS04 22.18 37.68 0 - - - graf
EB CBK TS03 23.79 25.83 0 - - - graf
EB CBK TS05 11.76 13.67 0 - - - graf
EB CEZ TL08 24.45 28.64 83 759 - - - graf
EB CEZ TL09 28.05 32.23 0 - - - graf
EB CEZ TL11 19.36 23.56 30 316 - - - graf
EB CEZ TS08 9.61 13.66 0 - - - graf
EB DAI TS02 81.29 98.23 10 249 - - - graf
EB DAI TS04 51.68 68.21 0 - - - graf
EB DAIMLER TL03 45.24 59.45 14 961 - - - graf
EB DAIMLER TS05 4.94 20.84 586 331 - - - graf
EB DAX TL15 1 335.74 1 581.91 194 943 - - - graf
EB DAX TS7 645.55 887.88 209 407 - - - graf
EB DBK TL07 10.01 14.21 6 094 - - - graf
EB DBK TS03 24.48 28.52 0 - - - graf
EB EGB TL5 19.68 29.20 964 005 - - - graf
EB EGB TS09 55.83 63.91 0 - - - graf
EB EGB TS10 40.40 48.73 0 - - - graf
EB EURCZK TS15 23.81 29.04 76 761 - - - graf
EB EURCZK TS16 15.87 21.07 40 080 - - - graf
EB EURUSD TL03 14.47 27.14 0 - - - graf
EB GBPCZK TS06 23.76 34.87 0 - - - graf
EB GLD IC2 4 187.89 4 371.11 6 422 119 - - - graf
EB GLD TL10 967.22 1 307.01 0 - - - graf
EB GLD TL9 1 349.04 1 699.86 28 437 - - - graf
EB GOLD TS09 140.56 435.61 17 849 - - - graf
EB HENKEL TS01 52.16 64.80 0 - - - graf
EB INFINEON TL03 25.60 31.94 0 - - - graf
EB INFINEON TS02 3.88 10.30 18 710 - - - graf
EB KOM BC03 601.44 693.32 0 - - - graf
EB KOM BC04 974.31 1 023.79 0 - - - graf
EB KOM TL09 14.54 20.76 57 462 - - - graf
EB KOM TS03 44.93 51.27 0 - - - graf
EB LHA TS02 33.40 36.93 0 - - - graf
EB LUFTHANSA TL03 7.77 12.18 444 919 - - - graf
EB MONET TL04 13.41 18.30 27 723 - - - graf
EB MONET TS03 47.79 52.36 0 - - - graf
EB O2 TL02 9.50 9.94 0 - - - graf
EB O2 TL03 5.29 5.72 0 - - - graf
EB O2 TS02 5.60 5.98 0 - - - graf
EB OMV TL03 20.54 30.59 55 425 - - - graf
EB OMV TS03 76.78 86.13 5 019 - - - graf
EB OMV TS04 31.99 41.58 0 - - - graf
EB RBI TL03 17.48 23.43 0 - - - graf
EB RBI TS02 42.04 47.33 0 - - - graf
EB RBI TS03 21.68 27.07 0 - - - graf
EB RWE TL01 63.30 72.10 0 - - - graf
EB SAP TL01 124.26 171.83 6 461 - - - graf
EB SAP TS02 11.71 21.47 1 130 - - - graf
EB SIL IC02 429.95 539.25 151 581 - - - graf
EB SIL TS6 24.61 66.54 77 620 - - - graf
EB SILVER TL08 133.28 259.20 157 634 - - - graf
EB USDCZK TL07 23.34 38.79 0 - - - graf
EB USDCZK TL08 8.25 23.62 6 514 - - - graf
EB USDCZK TS14 29.68 45.14 17 792 - - - graf
EB VIG TL02 17.84 22.70 88 280 - - - graf
EB VOW TL04 140.64 193.18 0 - - - graf
EB VOW TS04 131.70 182.37 19 681 - - - graf
EB WTI IC03 607.30 678.12 7 321 133 - - - graf
EB WTI TL19 548.32 638.99 5 103 - - - graf
EB WTI TL20 436.73 523.59 730 221 - - - graf
EB WTI TS12 1 128.61 1 232.57 0 - - - graf
EB WTI TS14 924.51 1 015.93 0 - - - graf
EB WTI TS15 789.82 872.98 0 - - - graf
EB WTI TS7 1 870.17 2 022.35 0 - - - graf
EB WTI TS8 1 684.98 1 824.97 0 - - - graf
EIB 0,00/23 40.98 40.98 0 - - - graf
ENERGOAQUA 2 200.00 2 500.00 207 200 2 400.00 2 580.00 36 680 graf
EPH 4,50/25 100.00 100.00 121 300 780 - - - 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 507.80 608.00 1 941 349 744 514.80 606.00 46 490 004 graf
EUC VAR/22 100.00 100.00 0 - - - graf
EXXON MOBIL CORP. - - - 1 090.00 1 220.00 64 710 graf
FACC 157.40 166.90 164 640 - - - graf
FACEBOOK INC. - - - 5 185.00 5 730.00 48 430 graf
FAGRON - - - 154.00 165.00 0 graf
FIDUR.NMV. 5,60/24 100.50 101.00 1 006 578 - - - graf
FILLAMENTUM 855.00 855.00 0 - - - graf
FINEP HLB 5,00/23 100.00 100.99 50 717 - - - graf
FOCUS IFPZK 2 654 500.00 2 660 500.00 0 - - - graf
HB REAVIS VAR/21 100.50 100.50 0 - - - graf
HEINEKEN 2 293.00 2 293.00 0 - - - graf
HEUREKA 5,25/25 100.25 100.50 29 081 537 - - - 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.1,65/25 100.00 100.00 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 UCB 3,04/28 100.00 100.00 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 422 500.00 459 000.00 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 1 080.00 0 - - - graf
INTEL CORP. - - - 1 083.00 1 459.00 2 636 326 graf
J&T BANKA 10% PERP 104.00 104.00 0 - - - graf
J&T BK II 9% PERP 100.00 106.70 5 508 750 - - - graf
J&T BK III 9% PERP 100.00 100.00 0 - - - graf
J&T E.F.C. 4,75/21 100.99 100.99 3 059 388 - - - graf
J&T EF IV 5,60/22 100.99 100.99 0 - - - graf
JÁCHYMOV PM - - - 1 040.00 1 150.00 15 620 graf
JTEF CZKI 5,00/23 98.51 100.00 6 039 467 - - - graf
JTEF CZKII 5,25/25 97.03 99.75 12 087 712 - - - graf
JTFG VIII 4,00/22 101.00 101.00 0 - - - graf
JTFG X 4,75/24 98.50 99.50 41 732 375 - - - graf
JTRE FIN.3 0,00/24 76.00 76.96 22 382 695 - - - graf
JTSEC 5,00/23 99.00 100.00 9 110 700 - - - graf
JUVENTUS F.C. 24.29 25.20 25 776 - - - graf
KARO INVEST 51.00 51.00 0 43.00 49.00 114 674 graf
KAROSERIA - - - 1 190.00 1 260.00 773 500 graf
KDYNIUM - - - 2 480.00 2 480.00 0 graf
KGHM POLSKA-MIEDZ 141.00 142.40 26 790 - - - graf
KOFOLA CS 220.00 230.00 8 214 694 220.00 231.00 2 053 230 graf
KOMERČNÍ BANKA 515.00 585.00 1 428 453 602 520.00 583.00 19 444 111 graf
LAFARGE CEMENT - - - 3 100.00 3 480.00 28 940 graf
LÁZNĚ PODĚBRADY - - - 8 000.00 9 050.00 75 100 graf
LÁZNĚ TEPLICE N.B. - - - 2 000.00 2 400.00 9 400 graf
LIB. O. M. 5,30/23 96.50 100.50 2 718 389 - - - graf
LUCROS IFPZK 49 200.00 49 400.00 0 - - - graf
MALOJA SICAV 995.00 1 060.00 0 - - - graf
MCDONALDS CORP. - - - 4 290.00 4 515.00 689 485 graf
METROSTAV - - - 950.00 950.00 950 graf
MICROSOFT CORP. - - - 4 500.00 5 080.00 4 047 470 graf
MIXED A MKP SICAV 935.00 960.00 0 - - - graf
MND VAR/22 100.00 100.00 0 - - - graf
MOL 132.00 143.00 420 249 - - - 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 50.80 55.90 1 421 219 961 51.00 55.70 29 389 185 graf
MSCI China UCITS 421.40 421.40 0 - - - graf
NATLAND IFPZK PIA 139.00 143.00 0 - - - graf
NATLAND R. 5,47/24 98.00 100.00 7 442 557 - - - graf
NESTLE 2 311.00 2 311.00 0 - - - graf
NET4GAS 2,75/25 99.95 99.95 0 - - - graf
NOKIA CORP. 95.00 106.46 2 277 302 93.20 105.00 1 377 618 graf
O2 C.R. 214.00 219.00 132 757 976 214.50 219.50 5 198 738 graf
OMV 758.80 808.80 195 625 - - - 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 662.00 700.00 9 240 092 668.00 704.00 1 003 446 graf
PHILIP MORRIS ČR A 13 280.00 13 500.00 225 755 100 13 320.00 13 560.00 8 323 780 graf
PHOTON EN. 6,00/23 100.00 100.00 2 129 125 30 000.00 31 100.00 62 100 graf
PHOTON ENERGY 47.00 112.00 12 555 058 - - - graf
PILSENINVEST SICAV 695.00 830.00 0 - - - graf
PKN Orlen 319.60 384.20 403 410 - - - graf
POŠT.TISK.CENIN - - - 3 300.00 3 300.00 0 graf
PPF FIN.H. VAR/27 95.00 95.00 0 - - - graf
PRABOS PLUS 402.00 402.00 0 390.00 396.00 49 118 graf
PRAGORENT PIA 1.53 1.53 0 - - - graf
PRAŽSKÁ ENERGETIKA - - - 15 500.00 17 000.00 227 200 graf
PRIMOCO UAV SE 250.00 250.00 0 - - - graf
PSG 5,25/23 102.00 102.99 3 599 652 - - - graf
RBI 394.50 480.00 110 445 - - - graf
RED THIRT. 4,80/22 100.00 100.00 0 - - - graf
REGIOJET F. VAR/24 91.00 91.00 0 - - - graf
RMS MEZZANINE 0.55 0.75 106 549 0.60 0.70 11 028 graf
ROHLIK FIN.6,60/23 102.10 104.00 6 857 835 - - - 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 7 450 - - - graf
SAFETY REAL IFPZK 5 800.00 5 800.00 0 - - - graf
SAZKA GR. 5,20/24 102.01 103.00 6 711 377 - - - 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 4 300.00 17 200 graf
SHELL 350.00 403.85 1 540 415 - - - graf
SKANSKA 497.70 500.40 63 512 - - - graf
SMVAK OVA 2,625/22 99.71 99.71 0 - - - graf
SPILBERK IFPZK 1.36 1.36 0 - - - graf
ST.DLUHOP. 0,00/22 100.00 100.00 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,00/27 100.10 100.10 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 65.20 70.30 12 209 220 65.00 71.00 1 610 288 graf
ŠMERAL BRNO - - - 169.00 169.00 0 graf
TD GAMA 5,25/23 100.01 100.50 4 029 444 - - - graf
TEPL. OTR. VAR/23 100.00 100.00 0 - - - graf
TESLA KARLÍN - - - 390.00 390.00 1 950 graf
TISORFOND IFPZK 6.35 6.35 0 - - - graf
TMR 940.00 980.00 377 100 - - - graf
TMR F. CR 4,50/22 95.76 99.50 3 215 680 - - - graf
TOMA 1 220.00 1 220.00 34 340 1 250.00 1 500.00 21 500 graf
TOURB. INV.SICAV A 372.00 444.00 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 - - - 841.00 900.00 98 133 graf
UCINV III 6,50/26 100.00 100.00 0 - - - graf
UDI CEE 520.00 525.00 308 175 - - - graf
UNICAP.INV. 4,0/22 100.00 100.00 0 - - - graf
UNICAP.INV. 4,0/22 100.00 100.00 0 - - - graf
UNILEVER 1 287.00 1 347.00 12 870 - - - graf
UNIMEX GROUP UIF 770 000.00 781 500.00 0 - - - graf
UNIQA INS 145.00 158.70 217 353 - - - graf
VERBUND 1 035.50 1 190.00 41 650 - - - graf
VGP 1 650.00 1 650.00 0 1 700.00 1 700.00 0 graf
VIG 486.60 540.00 30 476 304 502.00 535.00 610 137 graf
VIHOREV.CAP. SICAV 1.07 1.10 0 - - - graf
VOD.A KAN.TRUTNOV - - - 525.00 550.00 14 700 graf
VOESTALPINE 484.60 511.20 5 815 - - - graf
VOLKSWAGEN 3 473.50 3 473.50 0 - - - graf
VOLKSWAGEN AG - - - 3 780.00 4 027.00 684 090 graf
VOLVO 377.10 408.25 34 701 - - - graf
WIENERBERGER 440.40 440.40 0 - - - graf
 Prague Stock Exchange 15:56 
Name Price Change
 AVAST  164.55  -5.16% 
 CETV  90.00  +0.11% 
 ČEZ  478.50  +0.74% 
 ERSTE GROUP BANK A  555.20  +1.31% 
 KOFOLA CS  223.00  -0.45% 
 KOMERČNÍ BANKA  549.00  +0.73% 
 MONETA MONEY BANK  55.50  -0.72% 
 O2 C.R.  220.00  0.00% 
 PFNONWOVENS  692.00  +0.58% 
 PHILIP MORRIS ČR A  13 300.00  -0.45% 
 VIG  521.00  +1.96% 
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