The Prague Stock Exchange cummulative report by stock month 200603
| The Prague Stock Exchange cummulative report by stock month 200603 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 350.00 | 395.00 | 3 225 382 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 350.00 | 390.00 | 279 286 | graf |
| ARCELORMITTAL | - | - | - | 2 401.00 | 2 760.00 | 13 869 056 | graf |
| ATAS NÁCHOD | - | - | - | 350.00 | 376.00 | 235 055 | graf |
| AVIA | - | - | - | 51.00 | 54.00 | 9 177 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 231.00 | 254.00 | 217 304 | graf |
| BRISK TÁBOR | - | - | - | 986.00 | 1 309.00 | 203 889 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 926.00 | 2 078.00 | 200 000 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 410.00 | 1 708.00 | 4 157 212 525 | - | - | - | graf |
| CPI FIM | 2 367.00 | 2 553.00 | 2 451 590 581 | - | - | - | 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 | - | - | - | 2 920.00 | 3 112.00 | 490 256 | 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 | 599.00 | 682.00 | 99 413 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 695.00 | 770.00 | 1 171 001 | graf |
| ČESKÁ ZBROJOVKA | 890.00 | 950.00 | 9 500 | 907.00 | 1 030.00 | 64 854 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 309.00 | 363.00 | 45 110 | graf |
| ČESKÝ HOLDING | - | - | - | 56.00 | 65.00 | 127 635 | graf |
| ČEZ | 793.00 | 843.00 | 27 035 181 582 | 792.00 | 844.00 | 81 885 586 | graf |
| ČEZ 0,00/09 | 42.00 | 42.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| ČEZ 3,35/08 | 97.00 | 97.00 | 33 055 511 | - | - | - | 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 | 0 | - | - | - | graf |
| ČKA 4,00/10 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČKA 5,05/07 | 100.00 | 100.00 | 14 421 281 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 411.00 | 450.00 | 11 718 | graf |
| ČKD PRAHA DIZ | - | - | - | 958.00 | 958.00 | 0 | 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 | 44 602 848 | - | - | - | 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 | 1 321.00 | 1 404.00 | 1 257 450 026 | - | - | - | graf |
| EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
| EIB 3,25/07 | 99.00 | 99.00 | 75 082 798 | - | - | - | 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 | 58 398 325 | 25 000.00 | 25 000.00 | 0 | graf |
| EIB VAR/13 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB VAR/13 | 100.00 | 100.00 | 1 504 500 000 | - | - | - | graf |
| EIB VAR/13 | 100.00 | 100.00 | 736 483 836 | - | - | - | graf |
| EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
| EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ENERGOAQUA | 1 394.00 | 1 394.00 | 0 | 1 300.00 | 1 575.00 | 373 136 | graf |
| ERSTE GROUP BANK A | 1 336.00 | 1 417.00 | 6 271 501 975 | - | - | - | graf |
| EUROVIA CS | 4 200.00 | 4 200.00 | 11 030 914 | 3 801.00 | 4 296.00 | 4 026 084 | graf |
| FAGRON | - | - | - | 90.00 | 105.00 | 150 159 | 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 | 30 488 167 | - | - | - | graf |
| Holcim (Česko) | - | - | - | 2 443.00 | 2 850.00 | 118 428 | graf |
| HOME CR.FIN.VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 4 071 000 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 299.00 | 1 398.00 | 675 559 | graf |
| HZL ČMHB 3,00/08 | 102.00 | 102.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,50/08 | 103.00 | 103.00 | 394 975 094 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,60/08 | 103.00 | 104.00 | 3 154 800 | 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 | 106.00 | 106.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,40/10 | 107.00 | 108.00 | 1 087 644 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 107.00 | 107.00 | 414 801 722 | 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 | 106.00 | 107.00 | 56 039 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/07 | 108.00 | 108.00 | 115 513 200 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/09 | 111.00 | 111.00 | 54 384 090 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 111.00 | 111.00 | 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 | 2 646 098 | - | - | - | 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 4,80/16 | 112.00 | 112.00 | 0 | - | - | - | graf |
| HZL ČS 5,20/08 | 111.00 | 111.00 | 9 564 116 | - | - | - | graf |
| HZL ČS 5,80/07 | 112.00 | 112.00 | 32 272 500 | - | - | - | 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 | 0 | - | - | - | graf |
| HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL HVB 6,0/09 | 109.00 | 109.00 | 10 119 044 | - | - | - | graf |
| HZL KB 4,40/15 | 112.00 | 112.00 | 742 609 178 | - | - | - | graf |
| HZL KB 4,50/08 | 105.00 | 105.00 | 5 882 250 | - | - | - | graf |
| HZL KB 5,50/09 | 109.00 | 109.00 | 3 007 312 | - | - | - | 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 | 0 | - | - | - | graf |
| HZL RBCZ 3,70/09 | 101.00 | 101.00 | 0 | 10 095.00 | 10 800.00 | 509 600 | 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 | 10 830.00 | 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 | 9 333 534 | 10 150.00 | 10 150.00 | 0 | 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 | 665.00 | 935.00 | 16 625 | 1 002.00 | 1 083.00 | 17 147 414 | graf |
| JÄKL KARVINÁ | - | - | - | 1 356.00 | 1 647.00 | 99 003 | graf |
| JČ PLYNÁRENSKÁ | 4 770.00 | 4 770.00 | 0 | 4 726.00 | 5 251.00 | 60 654 | graf |
| JITKA JINDŘ.HRADEC | - | - | - | 345.00 | 405.00 | 148 358 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 7 900.00 | 7 946.00 | 47 400 | graf |
| KAROSERIA | - | - | - | 355.00 | 474.00 | 1 282 575 | graf |
| KDYNIUM | - | - | - | 4 151.00 | 4 600.00 | 12 453 | graf |
| KOMERČNÍ BANKA | 3 219.00 | 3 426.00 | 10 372 782 692 | 3 198.00 | 3 441.00 | 12 645 895 | graf |
| K-T-V INVEST | 463.00 | 463.00 | 0 | 393.00 | 520.00 | 35 396 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 896.00 | 2 088.00 | 59 700 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 203.00 | 1 265.00 | 54 139 | graf |
| LÁZNĚ TEPLICE V Č. | 800.00 | 800.00 | 0 | 948.00 | 983.00 | 42 201 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 345.00 | 425.00 | 14 592 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 500.00 | 1 501.00 | 135 000 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 40.00 | 53.00 | 79 465 | graf |
| MADETA | - | - | - | 1 102.00 | 1 200.00 | 459 834 | graf |
| MEDICAMENTA | - | - | - | 565.00 | 650.00 | 6 099 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 620.00 | 706.00 | 201 767 | graf |
| MJM LITOVEL | - | - | - | 850.00 | 1 175.00 | 201 013 | graf |
| O2 C.R. | 501.00 | 543.00 | 11 226 631 234 | 505.00 | 546.00 | 31 976 637 | graf |
| OHL ŽS | - | - | - | 1 728.00 | 1 775.00 | 0 | graf |
| OHL ŽS 4,80/10 | 101.00 | 101.00 | 17 078 147 | - | - | - | graf |
| ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
| ORCO VAR/20 | 100.00 | 100.00 | 50 145 783 | - | - | - | graf |
| OSTROJ | - | - | - | 585.00 | 623.00 | 1 072 216 | graf |
| PARAMO | 930.00 | 944.00 | 521 370 | 916.00 | 970.00 | 364 626 | graf |
| PERLA BAVLNÁŘ.ZÁV. | - | - | - | 95.00 | 117.00 | 8 204 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 16 036.00 | 17 951.00 | 2 324 723 459 | 16 290.00 | 18 033.00 | 8 358 169 | graf |
| PLIVA - LACHEMA | - | - | - | 650.00 | 705.00 | 52 369 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 901.00 | 2 051.00 | 5 802 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 10 080 | 800.00 | 846.00 | 400 895 | graf |
| PRAŽSKÁ ENERGETIKA | 4 621.00 | 4 900.00 | 122 500 | 4 500.00 | 5 200.00 | 562 458 | graf |
| PRAŽSKÁ PLYNÁREN. | 3 827.00 | 4 018.00 | 0 | 4 800.00 | 5 298.00 | 54 603 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 101 616 750 | 1 316.00 | 1 408.00 | 28 943 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 1 371.00 | 1 696.00 | 1 047 906 | graf |
| SČ ARMATURKA | - | - | - | 182.00 | 194.00 | 111 113 | graf |
| SČ ENERGETIKA | - | - | - | 3 160.00 | 3 331.00 | 689 057 | graf |
| SČ PLYNÁRENSKÁ | 6 179.00 | 6 500.00 | 32 500 | 5 450.00 | 6 150.00 | 105 124 | graf |
| SELGEN | - | - | - | 961.00 | 1 166.00 | 30 414 | graf |
| SETUZA | 600.00 | 630.00 | 60 000 | 572.00 | 699.00 | 490 721 | graf |
| SEVEROČESKÉ DOLY | 1 760.00 | 1 865.00 | 23 666 776 | 1 791.00 | 1 869.00 | 12 197 512 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 334.00 | 345.00 | 17 770 | graf |
| SM PLYNÁRENSKÁ | 5 000.00 | 5 346.00 | 15 000 | 4 944.00 | 5 350.00 | 356 302 | graf |
| SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| SM VOD.A KAN.OVA | 898.00 | 898.00 | 0 | 870.00 | 1 100.00 | 346 236 | graf |
| SOFTWARE 602 | - | - | - | 96.00 | 110.00 | 145 182 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 166.00 | 180.00 | 125 831 | 167.00 | 178.00 | 158 890 | graf |
| SPOLEK CH.HUT.VÝR. | 307.00 | 325.00 | 1 456 406 | 294.00 | 329.00 | 1 554 344 | graf |
| ST.DLUHOP. 2,30/08 | 100.00 | 100.00 | 5 549 231 778 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 3 417 332 178 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 905 033 862 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 4 051 501 606 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 11 855 490 781 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 2 483 306 667 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 10 431 627 975 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 102.00 | 102.00 | 269 266 389 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 4 769 132 833 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 1 103 803 783 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 516 256 192 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 3 154 170 000 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 1 881 452 763 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 3 402 178 570 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 849.00 | 3 000.00 | 156 300 | 2 800.00 | 2 998.00 | 1 168 000 | graf |
| STČ PLYNÁRENSKÁ | 7 500.00 | 7 500.00 | 45 000 | 6 661.00 | 7 400.00 | 101 269 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 546 707 910 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 40 316 984 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 310.00 | 326.00 | 44 914 | graf |
| TATRA | - | - | - | 92.00 | 120.00 | 1 190 341 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 189 127 278 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 137.00 | 163.00 | 13 046 | graf |
| TOMA | 385.00 | 385.00 | 0 | 357.00 | 395.00 | 179 290 | graf |
| TRANZA | - | - | - | 143.00 | 292.00 | 0 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 563.00 | 1 791.00 | 1 851 854 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 501.00 | 1 510.00 | 112 368 | graf |
| UNIPETROL | 267.00 | 285.00 | 3 631 307 690 | 269.00 | 286.00 | 18 361 670 | 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 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| UNITED ENERGY | - | - | - | 137.00 | 143.00 | 310 960 | graf |
| UNITED ENERGY | 1 440.00 | 1 480.00 | 657 140 | 1 360.00 | 1 439.00 | 2 632 234 | graf |
| VČ PLYNÁRENSKÁ | 6 200.00 | 6 486.00 | 124 000 | 6 287.00 | 6 985.00 | 117 334 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 176.00 | 216.00 | 74 590 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 47.00 | 50.00 | 559 553 | 45.00 | 50.00 | 1 103 545 | graf |
| VÍTKOVICE | - | - | - | 198.00 | 270.00 | 2 591 358 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 317.00 | 338.00 | 17 908 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 301.00 | 351.00 | 11 060 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 308.00 | 341.00 | 177 387 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 308.00 | 338.00 | 61 409 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 7 105.00 | 7 450.00 | 134 098 | graf |
| ZENTIVA | 1 186.00 | 1 318.00 | 13 056 634 899 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 1 634.00 | 1 804.00 | 113 952 | graf |
