The Prague Stock Exchange cummulative report by stock month 200607
| The Prague Stock Exchange cummulative report by stock month 200607 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 391.00 | 413.00 | 833 155 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 390.00 | 400.00 | 285 800 | graf |
| ARCELORMITTAL | - | - | - | 2 280.00 | 2 580.00 | 15 761 261 | graf |
| ATAS NÁCHOD | - | - | - | 351.00 | 351.00 | 5 618 | graf |
| AVIA | - | - | - | 45.00 | 56.00 | 227 935 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 217.00 | 238.00 | 103 715 | graf |
| BRISK TÁBOR | - | - | - | 1 141.00 | 1 358.00 | 11 413 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 950.00 | 1 950.00 | 27 300 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 206.00 | 1 427.00 | 1 795 382 313 | - | - | - | graf |
| CPI FIM | 2 309.00 | 2 509.00 | 2 225 058 711 | - | - | - | 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 | - | - | - | 3 001.00 | 3 201.00 | 30 006 | 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 | 550.00 | 3 500 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 670.00 | 714.00 | 182 799 | graf |
| ČESKÁ ZBROJOVKA | 1 050.00 | 1 050.00 | 0 | 849.00 | 1 000.00 | 66 159 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 271.00 | 333.00 | 13 706 | graf |
| ČESKÝ HOLDING | - | - | - | 42.00 | 45.00 | 5 552 | graf |
| ČEZ | 717.00 | 819.00 | 26 192 290 785 | 720.00 | 822.00 | 75 099 861 | 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 | 385 975 229 | - | - | - | 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 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 325.00 | 361.00 | 9 100 | graf |
| ČKD PRAHA DIZ | - | - | - | 995.00 | 1 101.00 | 3 980 | 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 | 0 | - | - | - | 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 |
| EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
| EIB 3,25/07 | 99.00 | 99.00 | 0 | - | - | - | 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 | 0 | 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 | 1 400.00 | 1 530.00 | 121 810 | graf |
| ERSTE GROUP BANK A | 1 214.00 | 1 298.00 | 3 305 058 676 | - | - | - | graf |
| EUROVIA CS | 3 630.00 | 3 770.00 | 240 500 | 3 600.00 | 3 790.00 | 1 684 555 | graf |
| FAGRON | - | - | - | 92.00 | 100.00 | 9 900 | 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) | - | - | - | 3 013.00 | 3 057.00 | 1 467 305 | graf |
| HOME CR.BV VAR/09 | 100.00 | 100.00 | 322 434 036 | - | - | - | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 27 286 875 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 344.00 | 1 419.00 | 219 089 | graf |
| HZL ČMHB 3,00/08 | 100.00 | 102.00 | 14 611 850 | 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 | 104.00 | 106.00 | 21 144 | 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 | 103.00 | 103.00 | 147 736 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 106.00 | 106.00 | 728 958 611 | 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 | 106.00 | 108.00 | 53 012 | 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 | 0 | 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 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 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 | 103.00 | 104.00 | 349 865 354 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,35/09 | 102.00 | 104.00 | 467 896 | - | - | - | graf |
| HZL HB 4,60/11 | 105.00 | 106.00 | 1 274 439 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB VAR/16 | 116.00 | 116.00 | 0 | - | - | - | graf |
| HZL HVB 3,50/10 | 101.00 | 101.00 | 517 450 | - | - | - | graf |
| HZL HVB 4,50/15 | 100.00 | 100.00 | 1 079 250 000 | - | - | - | graf |
| HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL HVB 6,0/09 | 109.00 | 109.00 | 18 842 435 | - | - | - | graf |
| HZL KB 4,40/15 | 104.00 | 104.00 | 0 | - | - | - | graf |
| HZL KB 4,50/08 | 103.00 | 103.00 | 0 | - | - | - | graf |
| HZL KB 5,50/09 | 107.00 | 108.00 | 558 382 | - | - | - | 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 | 10 190.00 | 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 | 0 | - | - | - | graf |
| ING BANK 4,50/19 | 70.00 | 70.00 | 0 | - | - | - | graf |
| JÁCHYMOV PM | 935.00 | 935.00 | 0 | 1 021.00 | 1 091.00 | 15 765 | graf |
| JÄKL KARVINÁ | - | - | - | 2 083.00 | 2 140.00 | 37 247 961 | graf |
| JČ PLYNÁRENSKÁ | 4 770.00 | 4 770.00 | 0 | 4 575.00 | 4 650.00 | 37 200 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 6 333.00 | 6 333.00 | 0 | graf |
| KAROSERIA | - | - | - | 450.00 | 494.00 | 106 140 | graf |
| KDYNIUM | - | - | - | 4 592.00 | 4 592.00 | 0 | graf |
| KOMERČNÍ BANKA | 2 977.00 | 3 277.00 | 6 233 071 920 | 3 010.00 | 3 255.00 | 2 057 097 | graf |
| K-T-V INVEST | 510.00 | 510.00 | 0 | 511.00 | 551.00 | 2 125 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 950.00 | 2 000.00 | 0 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 055.00 | 1 172.00 | 17 937 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 830.00 | 903.00 | 44 700 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 503.00 | 503.00 | 0 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 400.00 | 1 500.00 | 44 006 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 47.00 | 51.00 | 3 156 | graf |
| MEDICAMENTA | - | - | - | 522.00 | 588.00 | 25 028 945 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 731.00 | 795.00 | 574 430 | graf |
| MJM LITOVEL | - | - | - | 1 180.00 | 1 300.00 | 111 722 | graf |
| O2 C.R. | 453.00 | 488.00 | 4 536 302 583 | 453.00 | 493.00 | 17 252 351 | graf |
| OHL ŽS | - | - | - | 2 001.00 | 2 101.00 | 37 804 | 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 | 119 585 700 | - | - | - | graf |
| OSTROJ | - | - | - | 638.00 | 707.00 | 799 308 | graf |
| PARAMO | 770.00 | 811.00 | 208 670 | 662.00 | 823.00 | 242 600 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 11 576.00 | 12 445.00 | 1 069 277 961 | 11 500.00 | 12 797.00 | 1 575 458 | graf |
| PLIVA - LACHEMA | - | - | - | 701.00 | 716.00 | 16 230 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 816.00 | 2 012.00 | 3 631 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 736.00 | 753.00 | 43 662 | graf |
| PRAŽSKÁ ENERGETIKA | 4 200.00 | 4 462.00 | 71 700 | 4 200.00 | 4 314.00 | 54 654 | graf |
| PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 500.00 | 4 500.00 | 0 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 96 268 500 | 1 280.00 | 1 427.00 | 111 109 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 765.00 | 839.00 | 440 022 | graf |
| SČ ARMATURKA | - | - | - | 160.00 | 164.00 | 1 600 | graf |
| SČ ENERGETIKA | - | - | - | 2 923.00 | 3 525.00 | 575 867 | graf |
| SČ PLYNÁRENSKÁ | 6 175.00 | 6 175.00 | 0 | 4 344.00 | 4 997.00 | 485 900 | graf |
| SELGEN | - | - | - | 1 120.00 | 1 157.00 | 6 787 | graf |
| SETUZA | 602.00 | 602.00 | 0 | 505.00 | 565.00 | 290 967 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 302.00 | 335.00 | 0 | graf |
| SM PLYNÁRENSKÁ | 4 750.00 | 4 750.00 | 0 | 4 001.00 | 4 470.00 | 331 220 | graf |
| SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| SM VOD.A KAN.OVA | 1 020.00 | 1 071.00 | 0 | 1 219.00 | 1 425.00 | 260 575 | graf |
| SOFTWARE 602 | - | - | - | 98.00 | 100.00 | 0 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 163.00 | 169.00 | 1 014 | 155.00 | 164.00 | 134 255 | graf |
| SPOLEK CH.HUT.VÝR. | 260.00 | 298.00 | 301 456 | 262.00 | 298.00 | 395 682 | graf |
| ST.DLUHOP. 2,30/08 | 98.00 | 100.00 | 4 529 552 582 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 1 070 709 246 | - | - | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 404 318 434 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 509 690 034 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 1 785 022 621 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 892 925 595 | 10 000.00 | 10 000.00 | 1 200 000 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 4 158 199 239 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 102.00 | 102.00 | 588 629 695 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 2 615 764 611 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 210 180 000 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 152 326 030 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 276 891 522 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 1 784 696 275 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 1 185 319 972 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 712.00 | 2 712.00 | 0 | 2 557.00 | 2 940.00 | 331 076 | graf |
| STČ PLYNÁRENSKÁ | 7 125.00 | 7 500.00 | 0 | 5 850.00 | 6 500.00 | 58 522 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 420 811 111 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 6 238 707 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 20 113 333 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 424.00 | 544.00 | 185 805 | graf |
| TATRA | - | - | - | 110.00 | 126.00 | 1 298 832 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 13 096 597 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 150.00 | 175.00 | 23 110 | graf |
| TOMA | 371.00 | 390.00 | 8 180 | 397.00 | 449.00 | 138 273 | graf |
| TRANZA | - | - | - | 345.00 | 345.00 | 0 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 300.00 | 1 400.00 | 1 256 370 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 578.00 | 1 623.00 | 8 000 | graf |
| UNIPETROL | 192.00 | 205.00 | 3 060 501 609 | 186.00 | 204.00 | 9 454 543 | 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 |
| VČ PLYNÁRENSKÁ | 6 510.00 | 6 510.00 | 0 | 4 659.00 | 4 659.00 | 0 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 193.00 | 208.00 | 25 597 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 35.00 | 44.00 | 63 487 | 38.00 | 49.00 | 504 563 | graf |
| VÍTKOVICE | - | - | - | 255.00 | 301.00 | 1 607 227 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 340.00 | 375.00 | 116 850 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 355.00 | 486.00 | 96 070 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 325.00 | 349.00 | 107 350 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 316.00 | 383.00 | 11 101 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 5 537.00 | 5 901.00 | 33 643 | graf |
| ZENTIVA | 1 014.00 | 1 174.00 | 7 454 104 551 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 1 950.00 | 2 001.00 | 431 000 | graf |
