The Prague Stock Exchange cummulative report by stock month 200604
| The Prague Stock Exchange cummulative report by stock month 200604 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 368.00 | 396.00 | 520 760 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 353.00 | 391.00 | 134 316 | graf |
| ARCELORMITTAL | - | - | - | 2 456.00 | 2 550.00 | 7 384 451 | graf |
| ATAS NÁCHOD | - | - | - | 343.00 | 381.00 | 279 914 | graf |
| AVIA | - | - | - | 47.00 | 54.00 | 43 669 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 230.00 | 253.00 | 177 835 | graf |
| BRISK TÁBOR | - | - | - | 1 068.00 | 1 231.00 | 56 586 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 975.00 | 2 000.00 | 16 000 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 463.00 | 1 639.00 | 1 757 911 424 | - | - | - | graf |
| CPI FIM | 2 488.00 | 2 948.00 | 2 577 934 045 | - | - | - | 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 | - | - | - | 3 025.00 | 3 202.00 | 377 782 | 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 | 19 945 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 711.00 | 760.00 | 477 083 | graf |
| ČESKÁ ZBROJOVKA | 950.00 | 1 000.00 | 3 000 | 951.00 | 1 086.00 | 57 752 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 333.00 | 376.00 | 14 553 | graf |
| ČESKÝ HOLDING | - | - | - | 52.00 | 62.00 | 34 982 | graf |
| ČEZ | 773.00 | 846.00 | 23 364 546 794 | 778.00 | 845.00 | 59 427 627 | graf |
| ČEZ 0,00/09 | 42.00 | 42.00 | 2 742 000 | 100 000.00 | 100 000.00 | 0 | graf |
| ČEZ 3,35/08 | 97.00 | 97.00 | 31 057 792 | - | - | - | 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 | 71 703 525 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 412.00 | 442.00 | 22 611 | graf |
| ČKD PRAHA DIZ | - | - | - | 863.00 | 1 101.00 | 59 547 | 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 | 389 772 179 | - | - | - | 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 | 1 355.00 | 1 414.00 | 524 179 515 | - | - | - | graf |
| EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
| EIB 3,25/07 | 99.00 | 99.00 | 1 426 404 | - | - | - | 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 | 459 384 | 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 | 1 394.00 | 1 394.00 | 0 | 1 350.00 | 1 550.00 | 183 250 | graf |
| ERSTE GROUP BANK A | 1 374.00 | 1 434.00 | 2 613 031 974 | - | - | - | graf |
| EUROVIA CS | 4 200.00 | 4 300.00 | 4 943 000 | 4 207.00 | 4 348.00 | 342 122 | graf |
| FAGRON | - | - | - | 78.00 | 90.00 | 64 917 | 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 | 50 817 844 | - | - | - | graf |
| Holcim (Česko) | - | - | - | 2 539.00 | 2 907.00 | 242 521 | graf |
| HOME CR.FIN.VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 4 985 000 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 305.00 | 1 356.00 | 0 | 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 | 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 | 106.00 | 106.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,40/10 | 106.00 | 107.00 | 399 695 | 10 000.00 | 10 000.00 | 30 000 | graf |
| HZL ČMHB 4,45/10 | 106.00 | 107.00 | 1 058 039 | 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 | 106.00 | 0 | 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 | 80 464 882 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 111.00 | 111.00 | 22 520 | 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 | 5 333 125 | - | - | - | 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 | 3 185 499 | - | - | - | 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 HB 4,15/09 | 103.00 | 103.00 | 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 | 12 306 551 | - | - | - | graf |
| HZL KB 4,40/15 | 112.00 | 112.00 | 213 635 556 | - | - | - | graf |
| HZL KB 4,50/08 | 105.00 | 105.00 | 0 | - | - | - | graf |
| HZL KB 5,50/09 | 109.00 | 109.00 | 335 605 833 | - | - | - | 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 | 2 200 000 000 | - | - | - | graf |
| HZL RBCZ 3,70/09 | 101.00 | 101.00 | 0 | 10 190.00 | 10 190.00 | 152 850 | 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 | - | - | - | 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 | 935.00 | 935.00 | 0 | 1 011.00 | 1 120.00 | 111 335 | graf |
| JÄKL KARVINÁ | - | - | - | 1 223.00 | 1 359.00 | 100 061 | graf |
| JČ PLYNÁRENSKÁ | 4 770.00 | 4 770.00 | 0 | 5 126.00 | 5 301.00 | 0 | graf |
| JITKA JINDŘ.HRADEC | - | - | - | 372.00 | 404.00 | 55 381 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 7 001.00 | 7 900.00 | 98 609 | graf |
| KAROSERIA | - | - | - | 356.00 | 439.00 | 53 171 | graf |
| KDYNIUM | - | - | - | 3 764.00 | 4 350.00 | 120 288 | graf |
| KOMERČNÍ BANKA | 3 334.00 | 3 616.00 | 7 585 899 731 | 3 310.00 | 3 600.00 | 7 144 594 | graf |
| K-T-V INVEST | 463.00 | 463.00 | 0 | 436.00 | 495.00 | 1 380 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 2 000.00 | 2 175.00 | 306 750 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 102.00 | 1 203.00 | 5 510 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 14 400 | 867.00 | 973.00 | 153 917 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 311.00 | 345.00 | 15 866 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 500.00 | 1 500.00 | 103 500 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 40.00 | 44.00 | 12 315 | graf |
| MADETA | - | - | - | 1 130.00 | 1 190.00 | 88 450 | graf |
| MEDICAMENTA | - | - | - | 556.00 | 650.00 | 32 803 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 653.00 | 750.00 | 221 748 | graf |
| MJM LITOVEL | - | - | - | 1 175.00 | 1 480.00 | 50 303 | graf |
| O2 C.R. | 492.00 | 508.00 | 5 890 139 033 | 495.00 | 514.00 | 25 553 022 | graf |
| OHL ŽS | - | - | - | 1 701.00 | 1 979.00 | 161 897 | graf |
| OHL ŽS 4,80/10 | 101.00 | 101.00 | 2 445 600 | - | - | - | graf |
| ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
| ORCO VAR/20 | 100.00 | 100.00 | 0 | - | - | - | graf |
| OSTROJ | - | - | - | 611.00 | 670.00 | 1 618 002 | graf |
| PARAMO | 855.00 | 930.00 | 300 714 | 858.00 | 950.00 | 286 094 | graf |
| PERLA BAVLNÁŘ.ZÁV. | - | - | - | 85.00 | 95.00 | 3 589 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 14 075.00 | 16 720.00 | 1 319 912 517 | 14 359.00 | 16 883.00 | 3 448 562 | graf |
| PLIVA - LACHEMA | - | - | - | 671.00 | 705.00 | 3 390 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 856.00 | 2 360.00 | 103 745 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 803.00 | 901.00 | 650 242 | graf |
| PRAŽSKÁ ENERGETIKA | 4 600.00 | 4 700.00 | 111 900 | 4 510.00 | 4 997.00 | 123 837 | graf |
| PRAŽSKÁ PLYNÁREN. | 4 218.00 | 5 020.00 | 19 840 | 4 700.00 | 5 101.00 | 100 506 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 0 | 1 330.00 | 1 331.00 | 0 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 700.00 | 1 530.00 | 1 392 982 | graf |
| SČ ARMATURKA | - | - | - | 166.00 | 184.00 | 17 815 | graf |
| SČ ENERGETIKA | - | - | - | 3 100.00 | 3 335.00 | 1 194 020 | graf |
| SČ PLYNÁRENSKÁ | 6 500.00 | 6 500.00 | 0 | 5 176.00 | 6 051.00 | 249 510 | graf |
| SELGEN | - | - | - | 978.00 | 1 188.00 | 3 001 | graf |
| SETUZA | 600.00 | 600.00 | 0 | 600.00 | 625.00 | 8 680 | graf |
| SEVEROČESKÉ DOLY | 1 851.00 | 1 880.00 | 13 794 985 | 1 802.00 | 1 923.00 | 1 873 008 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 345.00 | 385.00 | 31 595 | graf |
| SM PLYNÁRENSKÁ | 5 000.00 | 5 000.00 | 60 000 | 4 745.00 | 5 350.00 | 125 550 | graf |
| SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| SM VOD.A KAN.OVA | 898.00 | 1 170.00 | 23 400 | 949.00 | 1 480.00 | 746 601 | graf |
| SOFTWARE 602 | - | - | - | 91.00 | 99.00 | 145 253 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 157.00 | 168.00 | 156 524 | 153.00 | 174.00 | 116 107 | graf |
| SPOLEK CH.HUT.VÝR. | 305.00 | 315.00 | 140 465 | 295.00 | 320.00 | 998 868 | graf |
| ST.DLUHOP. 2,30/08 | 100.00 | 100.00 | 1 080 647 901 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 5 419 165 339 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 705 754 529 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 2 668 167 250 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 9 653 495 458 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 4 927 873 377 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 9 112 357 144 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 102.00 | 102.00 | 437 120 594 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 3 836 021 606 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 459 789 542 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 6 145 292 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 1 092 738 954 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 2 946 057 853 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 2 497 400 451 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 3 000.00 | 3 000.00 | 0 | 2 800.00 | 2 900.00 | 572 952 | graf |
| STČ PLYNÁRENSKÁ | 7 500.00 | 7 500.00 | 0 | 6 666.00 | 6 666.00 | 33 330 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 215 412 560 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 139 817 456 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 311.00 | 315.00 | 44 336 | graf |
| TATRA | - | - | - | 108.00 | 140.00 | 2 102 803 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 117 238 122 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 135.00 | 146.00 | 19 313 | graf |
| TOMA | 370.00 | 385.00 | 18 172 | 363.00 | 416.00 | 137 871 | graf |
| TRANZA | - | - | - | 320.00 | 340.00 | 72 165 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 310.00 | 1 650.00 | 2 773 250 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 501.00 | 1 551.00 | 72 052 | graf |
| UNIPETROL | 261.00 | 280.00 | 2 434 511 456 | 257.00 | 283.00 | 11 752 900 | 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 | - | - | - | 134.00 | 142.00 | 1 342 508 | graf |
| UNITED ENERGY | 1 480.00 | 1 480.00 | 0 | 1 380.00 | 1 400.00 | 1 377 492 | graf |
| VČ PLYNÁRENSKÁ | 6 510.00 | 6 510.00 | 63 240 | 5 648.00 | 6 800.00 | 166 073 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 211.00 | 227.00 | 18 364 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 42.00 | 52.00 | 274 089 | 40.00 | 49.00 | 424 758 | graf |
| VÍTKOVICE | - | - | - | 205.00 | 241.00 | 2 335 764 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 321.00 | 332.00 | 0 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 318.00 | 321.00 | 0 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 295.00 | 329.00 | 1 592 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 285.00 | 315.00 | 8 624 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 6 666.00 | 7 449.00 | 170 164 | graf |
| ZENTIVA | 1 171.00 | 1 291.00 | 6 973 402 016 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 1 688.00 | 1 963.00 | 1 839 912 | graf |
