The Prague Stock Exchange cummulative report by stock month 200601
| The Prague Stock Exchange cummulative report by stock month 200601 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 325.00 | 355.00 | 55 035 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 305.00 | 320.00 | 9 600 | graf |
| ARCELORMITTAL | - | - | - | 2 550.00 | 2 800.00 | 20 186 860 | graf |
| ATAS NÁCHOD | - | - | - | 365.00 | 372.00 | 29 784 | graf |
| AVIA | - | - | - | 49.00 | 55.00 | 44 110 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 220.00 | 259.00 | 165 634 | graf |
| BRISK TÁBOR | - | - | - | 964.00 | 981.00 | 575 155 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 952.00 | 2 000.00 | 256 656 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 327.00 | 1 437.00 | 1 514 672 997 | - | - | - | graf |
| CPI FIM | 1 818.00 | 2 282.00 | 3 082 532 271 | - | - | - | graf |
| CPI VAR/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CPI VAR/12 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| CREST 7,79/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CREST VAR/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CUKROVAR VRBÁTKY | - | - | - | 2 600.00 | 2 751.00 | 48 600 | graf |
| ČEB 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| ČESKÁ NÁMOŘ.PLAVBA | 361.00 | 361.00 | 0 | 468.00 | 599.00 | 65 167 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 685.00 | 760.00 | 1 989 730 | graf |
| ČESKÁ ZBROJOVKA | 890.00 | 900.00 | 2 670 | 978.00 | 1 040.00 | 71 806 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 367.00 | 386.00 | 34 096 | graf |
| ČESKÝ HOLDING | - | - | - | 61.00 | 67.00 | 288 349 | graf |
| ČEZ | 743.00 | 813.00 | 26 690 092 207 | 746.00 | 815.00 | 105 783 505 | graf |
| ČEZ 0,00/09 | 42.00 | 42.00 | 846 585 200 | 100 000.00 | 100 000.00 | 0 | graf |
| ČEZ 3,35/08 | 97.00 | 97.00 | 308 867 319 | - | - | - | graf |
| ČEZ VAR/14 | 105.00 | 105.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| ČKA 4,00/07 | 100.00 | 100.00 | 517 851 111 | - | - | - | graf |
| ČKA 4,00/10 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČKA 5,05/07 | 100.00 | 100.00 | 586 963 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 437.00 | 533.00 | 28 570 | graf |
| ČKD PRAHA DIZ | - | - | - | 1 064.00 | 1 182.00 | 4 256 | graf |
| ČP LEASING VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
| ČP VAR/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS KOMB/08 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS KOMB/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS KOMB/17 | 90.00 | 90.00 | 0 | - | - | - | graf |
| ČS VAR/12 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS VAR/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS VAR/15 | 100.00 | 100.00 | 37 279 529 | - | - | - | graf |
| ČSAD LIBEREC | - | - | - | 1 000.00 | 1 000.00 | 0 | graf |
| ČSOB VAR/08 | 100.00 | 100.00 | 0 | - | - | - | graf |
| DALKIA 11,375/08 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
| EBSN | 1 288.00 | 1 306.00 | 1 679 157 269 | - | - | - | graf |
| EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
| EIB 3,25/07 | 99.00 | 99.00 | 193 780 167 | - | - | - | graf |
| EIB 4,10/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB 4,15/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB 6,50/15 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| EIB 8,20/09 | 100.00 | 100.00 | 196 481 000 | 25 000.00 | 25 000.00 | 0 | graf |
| EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ENERGOAQUA | 1 042.00 | 1 394.00 | 0 | 1 322.00 | 1 520.00 | 171 436 | graf |
| ERSTE GROUP BANK A | 1 291.00 | 1 399.00 | 6 559 292 502 | - | - | - | graf |
| EUROVIA CS | 4 009.00 | 4 220.00 | 1 692 853 | 3 912.00 | 4 380.00 | 310 122 | graf |
| FAGRON | - | - | - | 103.00 | 117.00 | 183 697 | graf |
| FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| HARVARD.PRŮM.HOLD. | - | - | - | - | - | 0 | graf |
| HL.M.PRAHA 6,85/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| HL.M.PRAHA VAR/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| Holcim (Česko) | - | - | - | 2 501.00 | 2 675.00 | 132 501 | graf |
| HOME CR.FIN.VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 609 451 000 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 309.00 | 1 369.00 | 0 | graf |
| HZL ČMHB 3,00/08 | 102.00 | 102.00 | 610 650 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,50/08 | 105.00 | 105.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,60/08 | 103.00 | 103.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,20/10 | 106.00 | 106.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,30/09 | 107.00 | 107.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,40/10 | 106.00 | 107.00 | 483 182 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 107.00 | 107.00 | 407 019 | 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 4,95/09 | 108.00 | 108.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 6,85/07 | 107.00 | 107.00 | 412 510 | 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 |
| HZL ČMHB VAR/09 | 111.00 | 111.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 110.00 | 110.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČS 1,85/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
| HZL ČS 4,05/10 | 107.00 | 107.00 | 0 | - | - | - | graf |
| HZL ČS 4,45/08 | 105.00 | 105.00 | 0 | - | - | - | graf |
| HZL ČS 4,50/08 | 106.00 | 106.00 | 0 | - | - | - | graf |
| HZL ČS 4,50/10 | 108.00 | 108.00 | 0 | - | - | - | graf |
| HZL ČS 4,75/15 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL ČS 5,20/08 | 111.00 | 111.00 | 0 | - | - | - | graf |
| HZL ČS 5,80/07 | 112.00 | 112.00 | 0 | - | - | - | graf |
| HZL ČS VAR/12 | 100.00 | 100.00 | 0 | - | - | - | graf |
| HZL EBANKA 4,50/10 | 104.00 | 104.00 | 0 | - | - | - | graf |
| HZL HVB 3,50/10 | 101.00 | 101.00 | 0 | - | - | - | graf |
| HZL HVB 4,50/15 | 100.00 | 100.00 | 336 630 000 | - | - | - | graf |
| HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL HVB 6,0/09 | 109.00 | 109.00 | 31 991 358 | - | - | - | graf |
| HZL KB 4,40/15 | 112.00 | 112.00 | 0 | - | - | - | graf |
| HZL KB 4,50/08 | 105.00 | 105.00 | 212 962 500 | - | - | - | graf |
| HZL KB 5,50/09 | 109.00 | 109.00 | 0 | - | - | - | graf |
| HZL KB VAR/07 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| HZL KB VAR/15 | 100.00 | 100.00 | 50 000 000 | - | - | - | graf |
| HZL RBCZ 3,70/09 | 101.00 | 101.00 | 0 | 10 050.00 | 10 800.00 | 190 950 | graf |
| HZL RBCZ 4,50/10 | 106.00 | 106.00 | 0 | - | - | - | graf |
| HZL RBCZ 4,60/10 | 101.00 | 101.00 | 0 | 10 000.00 | 10 000.00 | 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 | 71 812 274 | 10 150.00 | 10 150.00 | 1 004 850 | graf |
| HZL WHB 4,55/10 | 107.00 | 107.00 | 0 | - | - | - | graf |
| ING BANK 4,50/19 | 70.00 | 70.00 | 0 | - | - | - | graf |
| JÁCHYMOV PM | 755.00 | 755.00 | 0 | 917.00 | 1 101.00 | 51 794 779 | graf |
| JÄKL KARVINÁ | - | - | - | 1 601.00 | 1 750.00 | 299 071 | graf |
| JČ PLYNÁRENSKÁ | 2 535.00 | 4 772.00 | 114 480 | 4 001.00 | 4 256.00 | 20 006 | graf |
| JITKA JINDŘ.HRADEC | - | - | - | 315.00 | 350.00 | 87 900 | graf |
| JM PLYNÁRENSKÁ | 7 157.00 | 7 157.00 | 0 | 6 500.00 | 7 390.00 | 27 039 | graf |
| KAROSERIA | - | - | - | 401.00 | 465.00 | 15 274 | graf |
| KDYNIUM | - | - | - | 4 275.00 | 4 500.00 | 13 500 | graf |
| KOMERČNÍ BANKA | 3 433.00 | 3 663.00 | 13 628 013 636 | 3 430.00 | 3 686.00 | 13 001 816 | graf |
| K-T-V INVEST | 463.00 | 463.00 | 0 | 494.00 | 533.00 | 26 195 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 850.00 | 2 000.00 | 35 960 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 050.00 | 1 250.00 | 12 655 | graf |
| LÁZNĚ TEPLICE V Č. | 800.00 | 800.00 | 0 | 901.00 | 1 062.00 | 445 446 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 385.00 | 435.00 | 52 400 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 400.00 | 1 666.00 | 228 004 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 41.00 | 60.00 | 188 828 | graf |
| MADETA | - | - | - | 692.00 | 1 203.00 | 189 027 | graf |
| MEDICAMENTA | - | - | - | 545.00 | 672.00 | 17 195 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 630.00 | 710.00 | 477 776 | graf |
| MJM LITOVEL | - | - | - | 990.00 | 1 100.00 | 26 733 | graf |
| O2 C.R. | 527.00 | 548.00 | 8 644 159 632 | 526.00 | 555.00 | 32 416 052 | graf |
| OHL ŽS | - | - | - | 1 683.00 | 1 845.00 | 121 239 | graf |
| OHL ŽS 4,80/10 | 101.00 | 101.00 | 69 519 993 | - | - | - | graf |
| ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
| OSTROJ | - | - | - | 601.00 | 700.00 | 697 672 | graf |
| PARAMO | 930.00 | 1 015.00 | 2 838 123 | 923.00 | 1 026.00 | 147 838 | graf |
| PERLA BAVLNÁŘ.ZÁV. | - | - | - | 77.00 | 93.00 | 37 817 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 237 038 812 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 17 961.00 | 18 463.00 | 2 499 123 226 | 17 971.00 | 18 555.00 | 2 873 768 | graf |
| PLIVA - LACHEMA | - | - | - | 602.00 | 789.00 | 49 202 | graf |
| POŠT.TISK.CENIN | - | - | - | 2 016.00 | 2 016.00 | 270 186 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 800.00 | 852.00 | 198 224 | graf |
| PRAŽSKÁ ENERGETIKA | 4 401.00 | 4 621.00 | 0 | 4 400.00 | 5 250.00 | 301 093 | graf |
| PRAŽSKÁ PLYNÁREN. | 3 827.00 | 3 827.00 | 0 | 4 501.00 | 4 700.00 | 9 400 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 0 | 1 401.00 | 1 500.00 | 56 804 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 1 260.00 | 1 650.00 | 621 827 | graf |
| SČ ARMATURKA | - | - | - | 182.00 | 202.00 | 1 820 | graf |
| SČ ENERGETIKA | 3 088.00 | 3 300.00 | 228 074 | 3 110.00 | 3 290.00 | 23 112 579 | graf |
| SČ PLYNÁRENSKÁ | 5 085.00 | 5 085.00 | 0 | 5 400.00 | 6 290.00 | 285 448 | graf |
| SELGEN | - | - | - | 1 200.00 | 1 223.00 | 365 147 | graf |
| SETUZA | 525.00 | 530.00 | 530 | 321.00 | 610.00 | 528 711 | graf |
| SEVEROČESKÉ DOLY | 1 850.00 | 2 216.00 | 5 326 875 | 1 861.00 | 2 047.00 | 967 940 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 370.00 | 427.00 | 84 840 | graf |
| SM PLYNÁRENSKÁ | 4 200.00 | 4 410.00 | 0 | 4 011.00 | 4 724.00 | 79 524 | graf |
| SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| SM VOD.A KAN.OVA | 898.00 | 898.00 | 0 | 920.00 | 1 084.00 | 251 528 | graf |
| SOFTWARE 602 | - | - | - | 95.00 | 100.00 | 32 300 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 147.00 | 185.00 | 1 038 315 | 139.00 | 194.00 | 904 204 | graf |
| SPOLEK CH.HUT.VÝR. | 276.00 | 350.00 | 5 669 147 | 277.00 | 367.00 | 5 862 450 | graf |
| ST.DLUHOP. 2,30/08 | 100.00 | 100.00 | 9 006 939 231 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 6 636 124 358 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 1 149 666 600 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 6 220 822 217 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 9 760 886 194 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 5 186 063 798 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 15 965 637 911 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 103.00 | 103.00 | 2 574 850 589 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 6 732 475 152 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 2 047 581 168 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 278 304 662 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 1 716 769 317 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 2 432 906 785 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 5 536 736 606 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 701.00 | 2 941.00 | 871 127 | 2 706.00 | 2 926.00 | 142 935 | graf |
| STČ PLYNÁRENSKÁ | 7 751.00 | 7 751.00 | 0 | 6 867.00 | 7 306.00 | 0 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 11 547 355 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 308.00 | 309.00 | 93 919 | graf |
| TATRA | - | - | - | 125.00 | 139.00 | 1 812 290 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 59 983 139 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 171.00 | 206.00 | 0 | graf |
| TOMA | 385.00 | 400.00 | 7 315 | 350.00 | 402.00 | 396 876 | graf |
| TRANZA | - | - | - | 130.00 | 136.00 | 0 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 805.00 | 1 999.00 | 2 945 376 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 500.00 | 1 628.00 | 63 232 | graf |
| UNIPETROL | 234.00 | 300.00 | 7 291 432 649 | 232.00 | 301.00 | 47 047 202 | graf |
| UNIPETROL 0,00/07 | 66.00 | 66.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| UNIPETROL VAR/13 | 100.00 | 100.00 | 273 561 339 | 100 000.00 | 100 000.00 | 0 | graf |
| UNITED ENERGY | - | - | - | 126.00 | 145.00 | 385 140 | graf |
| UNITED ENERGY | 1 480.00 | 1 480.00 | 54 760 | 1 301.00 | 1 429.00 | 288 729 | graf |
| VČ PLYNÁRENSKÁ | 5 338.00 | 5 338.00 | 0 | 6 300.00 | 6 865.00 | 347 138 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 257.00 | 286.00 | 25 727 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 53.00 | 58.00 | 412 887 | 52.00 | 59.00 | 867 598 | graf |
| VÍTKOVICE | - | - | - | 255.00 | 285.00 | 4 035 842 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 319.00 | 356.00 | 158 219 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 306.00 | 363.00 | 5 600 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 306.00 | 340.00 | 160 219 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 281.00 | 308.00 | 1 405 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 6 865.00 | 6 865.00 | 0 | 7 101.00 | 7 751.00 | 14 202 | graf |
| ZENTIVA | 1 148.00 | 1 189.00 | 7 554 415 062 | - | - | - | graf |
| ŽĎAS | - | - | - | 576.00 | 600.00 | 3 416 559 | graf |
| ŽPSV UH. OSTROH | - | - | - | 1 678.00 | 1 785.00 | 64 711 | graf |
