The Prague Stock Exchange cummulative report by stock month 200605
| The Prague Stock Exchange cummulative report by stock month 200605 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 356.00 | 400.00 | 2 657 359 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 367.00 | 395.00 | 1 697 778 | graf |
| ARCELORMITTAL | - | - | - | 2 128.00 | 2 450.00 | 11 193 369 | graf |
| ATAS NÁCHOD | - | - | - | 332.00 | 351.00 | 1 994 | graf |
| AVIA | - | - | - | 46.00 | 49.00 | 22 794 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 230.00 | 260.00 | 246 660 | graf |
| BRISK TÁBOR | - | - | - | 1 070.00 | 1 313.00 | 124 996 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 908.00 | 2 000.00 | 200 000 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 294.00 | 1 564.00 | 2 459 440 338 | - | - | - | graf |
| CPI FIM | 2 443.00 | 2 966.00 | 3 069 688 343 | - | - | - | 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 | - | - | - | 2 971.00 | 3 432.00 | 18 345 | 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 | 500.00 | 599.00 | 41 292 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 700.00 | 744.00 | 1 378 810 | graf |
| ČESKÁ ZBROJOVKA | 1 000.00 | 1 050.00 | 26 000 | 901.00 | 1 116.00 | 171 457 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 295.00 | 385.00 | 196 509 | graf |
| ČESKÝ HOLDING | - | - | - | 45.00 | 52.00 | 100 514 | graf |
| ČEZ | 686.00 | 807.00 | 45 878 388 356 | 685.00 | 809.00 | 103 876 425 | graf |
| ČEZ 0,00/09 | 42.00 | 42.00 | 70 994 000 | 100 000.00 | 100 000.00 | 0 | graf |
| ČEZ 3,35/08 | 97.00 | 97.00 | 189 716 462 | - | - | - | graf |
| ČEZ VAR/14 | 105.00 | 105.00 | 598 597 333 | 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 | 421 966 389 | - | - | - | graf |
| ČKA 5,05/07 | 100.00 | 100.00 | 245 407 667 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 387.00 | 440.00 | 147 203 | graf |
| ČKD PRAHA DIZ | - | - | - | 1 101.00 | 1 101.00 | 0 | graf |
| ČP VAR/06 | 100.00 | 100.00 | 555 113 683 | - | - | - | 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 | 20 098 967 | - | - | - | 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 | 1 249.00 | 1 414.00 | 708 372 455 | - | - | - | graf |
| EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
| EIB 3,25/07 | 99.00 | 99.00 | 24 271 207 | - | - | - | 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 | 45 987 444 | 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 | 81 870 | graf |
| ERSTE GROUP BANK A | 1 229.00 | 1 435.00 | 5 569 096 411 | - | - | - | graf |
| EUROVIA CS | 4 038.00 | 4 300.00 | 852 350 | 3 600.00 | 4 317.00 | 1 173 634 | graf |
| FAGRON | - | - | - | 88.00 | 93.00 | 37 350 | graf |
| FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 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) | - | - | - | 2 521.00 | 2 850.00 | 134 107 | graf |
| HOME CR.FIN.VAR/06 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 283.00 | 1 397.00 | 125 730 | graf |
| HZL ČMHB 3,00/08 | 102.00 | 102.00 | 1 947 360 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,50/08 | 103.00 | 103.00 | 406 092 278 | 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 | 1 005 785 583 | 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 | 105.00 | 106.00 | 3 460 173 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 106.00 | 106.00 | 1 089 891 181 | 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 | 349 207 330 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 6,85/07 | 106.00 | 106.00 | 7 870 157 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/07 | 108.00 | 108.00 | 8 419 996 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/09 | 111.00 | 111.00 | 237 653 629 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 111.00 | 111.00 | 625 620 519 | 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 | 994 520 | - | - | - | 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 | 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 HB 4,15/09 | 104.00 | 104.00 | 456 307 649 | - | - | - | graf |
| HZL HB 4,60/11 | 105.00 | 107.00 | 1 965 135 277 | - | - | - | graf |
| HZL HVB 3,50/10 | 101.00 | 101.00 | 714 299 406 | - | - | - | 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 | 496 712 935 | - | - | - | graf |
| HZL KB 4,40/15 | 106.00 | 112.00 | 450 597 582 | - | - | - | graf |
| HZL KB 4,50/08 | 104.00 | 105.00 | 5 475 075 | - | - | - | graf |
| HZL KB 5,50/09 | 108.00 | 109.00 | 1 893 811 | - | - | - | 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 | 30 021 583 | - | - | - | graf |
| HZL RBCZ 3,70/09 | 101.00 | 101.00 | 0 | 10 190.00 | 10 190.00 | 0 | 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 4,70/11 | 106.00 | 106.00 | 0 | - | - | - | graf |
| HZL RBCZ 5,05/09 | 101.00 | 101.00 | 0 | 10 600.00 | 10 600.00 | 0 | graf |
| HZL WHB 4,55/10 | 107.00 | 107.00 | 208 171 931 | - | - | - | graf |
| ING BANK 4,50/19 | 70.00 | 70.00 | 0 | - | - | - | graf |
| JÁCHYMOV PM | 935.00 | 935.00 | 0 | 1 050.00 | 1 117.00 | 73 525 | graf |
| JÄKL KARVINÁ | - | - | - | 1 088.00 | 1 324.00 | 414 343 | graf |
| JČ PLYNÁRENSKÁ | 4 770.00 | 4 770.00 | 0 | 4 500.00 | 5 213.00 | 37 500 | graf |
| JITKA JINDŘ.HRADEC | - | - | - | 318.00 | 367.00 | 11 852 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 6 950.00 | 7 701.00 | 44 700 | graf |
| KAROSERIA | - | - | - | 373.00 | 445.00 | 51 650 | graf |
| KDYNIUM | - | - | - | 4 175.00 | 4 175.00 | 0 | graf |
| KOMERČNÍ BANKA | 3 057.00 | 3 642.00 | 12 582 306 761 | 3 089.00 | 3 600.00 | 13 328 254 | graf |
| K-T-V INVEST | 463.00 | 463.00 | 0 | 456.00 | 517.00 | 12 452 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 900.00 | 2 031.00 | 11 400 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 115.00 | 1 391.00 | 1 391 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 801.00 | 932.00 | 135 970 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 280.00 | 311.00 | 7 283 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 500.00 | 1 500.00 | 6 000 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 45.00 | 52.00 | 212 327 | graf |
| MEDICAMENTA | - | - | - | 578.00 | 601.00 | 8 899 667 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 671.00 | 763.00 | 817 771 | graf |
| MJM LITOVEL | - | - | - | 1 170.00 | 1 500.00 | 127 965 | graf |
| O2 C.R. | 439.00 | 508.00 | 8 473 969 659 | 436.00 | 512.00 | 24 773 227 | graf |
| OHL ŽS | - | - | - | 1 805.00 | 2 046.00 | 196 078 | graf |
| OHL ŽS 4,80/10 | 101.00 | 101.00 | 0 | - | - | - | graf |
| ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
| ORCO VAR/20 | 100.00 | 100.00 | 0 | - | - | - | graf |
| OSTROJ | - | - | - | 620.00 | 680.00 | 1 386 805 | graf |
| PARAMO | 808.00 | 887.00 | 658 471 | 731.00 | 903.00 | 172 776 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 10 276.00 | 14 216.00 | 2 941 611 964 | 10 661.00 | 14 362.00 | 12 311 659 | graf |
| PLIVA - LACHEMA | - | - | - | 678.00 | 736.00 | 6 175 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 801.00 | 2 076.00 | 1 801 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 789.00 | 900.00 | 178 000 | graf |
| PRAŽSKÁ ENERGETIKA | 4 250.00 | 4 700.00 | 168 473 | 4 200.00 | 4 700.00 | 413 776 | graf |
| PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 500.00 | 5 135.00 | 171 803 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 0 | 1 235.00 | 1 358.00 | 23 517 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 700.00 | 895.00 | 963 727 | graf |
| SČ ARMATURKA | - | - | - | 166.00 | 182.00 | 0 | graf |
| SČ ENERGETIKA | - | - | - | 2 700.00 | 3 300.00 | 678 855 | graf |
| SČ PLYNÁRENSKÁ | 6 175.00 | 6 500.00 | 0 | 4 600.00 | 5 999.00 | 448 537 | graf |
| SELGEN | - | - | - | 1 071.00 | 1 206.00 | 78 566 | graf |
| SETUZA | 600.00 | 660.00 | 56 100 | 540.00 | 620.00 | 57 911 | graf |
| SEVEROČESKÉ DOLY | 1 856.00 | 1 890.00 | 4 357 498 | 1 800.00 | 1 880.00 | 1 749 259 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 335.00 | 388.00 | 48 424 | graf |
| SM PLYNÁRENSKÁ | 5 000.00 | 5 000.00 | 0 | 4 350.00 | 4 745.00 | 58 500 | graf |
| SM VAK OVA 5,00/15 | 100.00 | 100.00 | 100 558 333 | - | - | - | graf |
| SM VOD.A KAN.OVA | 1 070.00 | 1 170.00 | 93 425 | 1 100.00 | 1 479.00 | 609 824 | graf |
| SOFTWARE 602 | - | - | - | 86.00 | 96.00 | 16 251 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 157.00 | 177.00 | 1 151 335 | 156.00 | 167.00 | 910 927 | graf |
| SPOLEK CH.HUT.VÝR. | 288.00 | 315.00 | 1 053 976 | 285.00 | 320.00 | 1 011 228 | graf |
| ST.DLUHOP. 2,30/08 | 100.00 | 100.00 | 8 151 803 221 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 3 614 206 515 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 932 336 582 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 4 322 408 217 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 7 305 559 339 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 2 262 258 648 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 6 625 533 111 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 102.00 | 102.00 | 2 418 509 117 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 2 225 887 050 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 1 342 417 135 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 961 157 696 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 1 384 385 488 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 775 049 387 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 449 064 039 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 576.00 | 3 000.00 | 413 952 | 2 602.00 | 2 900.00 | 212 420 | graf |
| STČ PLYNÁRENSKÁ | 7 500.00 | 7 500.00 | 0 | 6 150.00 | 6 666.00 | 62 550 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 227 886 486 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 22 026 556 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 298.00 | 399.00 | 389 792 | graf |
| TATRA | - | - | - | 99.00 | 130.00 | 530 140 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 23 929 056 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 146.00 | 175.00 | 94 751 | graf |
| TOMA | 370.00 | 410.00 | 14 070 | 370.00 | 423.00 | 756 689 | graf |
| TRANZA | - | - | - | 340.00 | 340.00 | 6 800 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 183.00 | 1 451.00 | 2 111 096 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 501.00 | 1 825.00 | 53 892 | graf |
| UNIPETROL | 192.00 | 259.00 | 7 391 257 487 | 195.00 | 255.00 | 24 996 737 | 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 | 315 159 334 | 100 000.00 | 100 000.00 | 0 | graf |
| UNITED ENERGY | - | - | - | 133.00 | 140.00 | 2 524 620 | graf |
| UNITED ENERGY | - | - | - | 1 260.00 | 1 400.00 | 138 460 | graf |
| VČ PLYNÁRENSKÁ | 6 510.00 | 6 510.00 | 0 | 5 272.00 | 5 750.00 | 86 250 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 195.00 | 222.00 | 16 541 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 45.00 | 52.00 | 27 880 | 43.00 | 52.00 | 285 355 | graf |
| VÍTKOVICE | - | - | - | 211.00 | 283.00 | 7 350 228 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 306.00 | 353.00 | 86 432 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 321.00 | 321.00 | 0 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 294.00 | 328.00 | 141 715 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 289.00 | 334.00 | 80 760 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 6 556.00 | 6 970.00 | 289 109 | graf |
| ZENTIVA | 1 046.00 | 1 244.00 | 14 741 152 604 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 1 802.00 | 1 982.00 | 1 412 469 | graf |
