The Prague Stock Exchange cummulative report by stock month 200608
| The Prague Stock Exchange cummulative report by stock month 200608 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 390.00 | 425.00 | 2 850 660 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 370.00 | 420.00 | 1 328 442 | graf |
| ARCELORMITTAL | - | - | - | 2 360.00 | 2 520.00 | 2 786 726 | graf |
| ATAS NÁCHOD | - | - | - | 351.00 | 351.00 | 4 563 | graf |
| AVIA | - | - | - | 54.00 | 171.00 | 1 220 764 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 221.00 | 256.00 | 326 715 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 950.00 | 2 145.00 | 232 175 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 253.00 | 1 352.00 | 1 992 822 747 | - | - | - | graf |
| CPI FIM | 2 364.00 | 2 611.00 | 1 693 586 757 | - | - | - | graf |
| CPI VAR/12 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| CREST 7,79/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CUKROVAR VRBÁTKY | - | - | - | 3 001.00 | 3 201.00 | 120 016 | 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 | 505.00 | 612.00 | 18 546 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 662.00 | 714.00 | 393 853 | graf |
| ČESKÁ ZBROJOVKA | 1 050.00 | 1 050.00 | 0 | 805.00 | 966.00 | 27 470 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 254.00 | 385.00 | 131 518 | graf |
| ČESKÝ HOLDING | - | - | - | 43.00 | 54.00 | 48 485 | graf |
| ČEZ | 792.00 | 823.00 | 22 895 727 376 | 771.00 | 822.00 | 58 401 813 | 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 | 12 616 665 | - | - | - | 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 | - | - | - | 295.00 | 325.00 | 29 215 | graf |
| ČKD PRAHA DIZ | - | - | - | 995.00 | 995.00 | 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 | 6 045 933 | - | - | - | 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 | 23 057 944 | 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 | 1 465.00 | 195 570 | graf |
| ERSTE GROUP BANK A | 1 265.00 | 1 333.00 | 2 579 497 707 | - | - | - | graf |
| EUROVIA CS | 3 630.00 | 4 030.00 | 1 586 035 | 3 651.00 | 4 400.00 | 1 054 434 | graf |
| FAGRON | - | - | - | 92.00 | 121.00 | 138 359 | 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) | - | - | - | 2 715.00 | 3 013.00 | 88 096 | graf |
| HOME CR.BV VAR/09 | 100.00 | 100.00 | 20 248 700 | - | - | - | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 46 612 000 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 359.00 | 1 405.00 | 417 000 | graf |
| HZL ČMHB 3,00/08 | 100.00 | 101.00 | 6 447 182 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,50/08 | 101.00 | 103.00 | 145 026 882 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,60/08 | 102.00 | 103.00 | 548 652 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,20/10 | 104.00 | 104.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,30/09 | 104.00 | 106.00 | 317 100 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,40/10 | 103.00 | 103.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 106.00 | 106.00 | 0 | 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 | 106.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 6,85/07 | 106.00 | 106.00 | 4 941 606 | 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 | 107.00 | 111.00 | 108 053 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 111.00 | 111.00 | 178 488 617 | 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 | 12 127 582 | - | - | - | graf |
| HZL ČS 4,50/10 | 108.00 | 108.00 | 105 075 000 | - | - | - | 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 | 198 056 972 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,35/09 | 104.00 | 104.00 | 348 549 346 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,60/11 | 105.00 | 106.00 | 214 408 814 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,70/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| HZL HB VAR/16 | 116.00 | 116.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HVB 3,50/10 | 101.00 | 101.00 | 382 275 758 | - | - | - | graf |
| HZL HVB 4,50/15 | 100.00 | 100.00 | 80 046 000 | - | - | - | graf |
| HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL HVB 6,0/09 | 109.00 | 109.00 | 207 936 625 | - | - | - | graf |
| HZL KB 4,40/15 | 104.00 | 104.00 | 1 361 338 889 | - | - | - | graf |
| HZL KB 4,50/08 | 103.00 | 103.00 | 0 | - | - | - | graf |
| HZL KB 5,50/09 | 107.00 | 107.00 | 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 | 0 | - | - | - | 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 | 1 092.00 | 1 165.00 | 1 165 | graf |
| JÄKL KARVINÁ | - | - | - | 2 056.00 | 2 151.00 | 959 342 | graf |
| JČ PLYNÁREN.Č.BUD. | - | 0.00 | - | - | - | - | graf |
| JČ PLYNÁRENSKÁ | 4 532.00 | 4 770.00 | 0 | 4 193.00 | 4 650.00 | 243 165 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 6 225.00 | 8 183.00 | 58 810 | graf |
| KAROSERIA | - | - | - | 470.00 | 538.00 | 37 558 | graf |
| KDYNIUM | - | - | - | 4 500.00 | 4 592.00 | 0 | graf |
| KOMERČNÍ BANKA | 3 255.00 | 3 380.00 | 5 175 026 966 | 3 220.00 | 3 401.00 | 4 939 869 | graf |
| K-T-V INVEST | 510.00 | 510.00 | 0 | 556.00 | 556.00 | 556 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 950.00 | 2 000.00 | 56 000 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 155.00 | 1 289.00 | 1 288 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 830.00 | 936.00 | 39 034 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 503.00 | 503.00 | 0 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 503.00 | 1 530.00 | 12 136 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 45.00 | 50.00 | 34 430 | graf |
| MEDICAMENTA | - | - | - | 560.00 | 601.00 | 2 715 600 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 732.00 | 789.00 | 168 158 | graf |
| MJM LITOVEL | - | - | - | 1 303.00 | 1 450.00 | 404 968 | graf |
| MODRÁ PYRAMIDA STA | - | 0.00 | - | - | - | - | graf |
| O2 C.R. | 458.00 | 486.00 | 7 077 085 361 | 463.00 | 490.00 | 37 139 886 | graf |
| OHL ŽS | - | - | - | 2 000.00 | 2 101.00 | 123 000 | graf |
| OHL ŽS 4,80/10 | 101.00 | 101.00 | 2 956 000 | - | - | - | graf |
| ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
| ORCO VAR/20 | 100.00 | 100.00 | 170 177 317 | - | - | - | graf |
| OSTROJ | - | - | - | 662.00 | 856.00 | 1 750 324 | graf |
| PARAMO | 750.00 | 810.00 | 438 990 | 736.00 | 880.00 | 297 249 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 8 873.00 | 12 416.00 | 1 853 445 496 | 8 711.00 | 12 500.00 | 7 662 112 | graf |
| PLIVA - LACHEMA | - | - | - | 716.00 | 801.00 | 0 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 856.00 | 2 112.00 | 13 080 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 753.00 | 852.00 | 35 415 | graf |
| PRAŽSKÁ ENERGETIKA | 4 230.00 | 4 230.00 | 42 300 | 4 227.00 | 4 636.00 | 91 381 | graf |
| PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 500.00 | 4 949.00 | 54 899 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 0 | 1 230.00 | 1 364.00 | 74 220 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 778.00 | 925.00 | 124 602 | graf |
| SČ ARMATURKA | - | - | - | 150.00 | 168.00 | 19 141 | graf |
| SČ ENERGETIKA | - | - | - | 3 261.00 | 3 450.00 | 98 840 | graf |
| SČ PLYNÁRENSKÁ | 4 542.00 | 6 175.00 | 48 000 | 4 120.00 | 4 901.00 | 233 145 | graf |
| SELGEN | - | - | - | 1 152.00 | 1 257.00 | 23 387 | graf |
| SETUZA | 602.00 | 660.00 | 2 640 | 504.00 | 562.00 | 30 815 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 265.00 | 271.00 | 10 664 | graf |
| SM PLYNÁRENSKÁ | 4 750.00 | 4 750.00 | 0 | 4 100.00 | 4 442.00 | 120 695 | graf |
| SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| SM VOD.A KAN.OVA | 1 071.00 | 1 071.00 | 0 | 1 327.00 | 1 425.00 | 22 625 | graf |
| SOFTWARE 602 | - | - | - | 93.00 | 100.00 | 0 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 159.00 | 169.00 | 91 160 | 155.00 | 165.00 | 253 498 | graf |
| SPOLEK CH.HUT.VÝR. | 273.00 | 297.00 | 766 204 | 280.00 | 315.00 | 411 240 | graf |
| ST.DLUHOP. 2,30/08 | 98.00 | 98.00 | 2 243 264 596 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 6 611 957 348 | - | - | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 213 130 939 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 1 918 818 422 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 6 202 101 771 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 786 723 879 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 4 854 404 306 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 102.00 | 102.00 | 375 071 522 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 2 234 936 945 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 279 787 702 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 59 256 912 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 520 989 929 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 2 540 108 378 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 3 073 292 451 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 712.00 | 2 900.00 | 531 100 | 2 616.00 | 2 940.00 | 46 992 | graf |
| STČ PLYNÁRENSKÁ | 6 110.00 | 7 125.00 | 37 800 | 5 850.00 | 7 260.00 | 55 650 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 6 038 091 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 20 123 778 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 520.00 | 633.00 | 2 056 764 | graf |
| TATRA | - | - | - | 106.00 | 133.00 | 1 641 489 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 0 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 150.00 | 165.00 | 24 575 | graf |
| TOMA | 390.00 | 420.00 | 33 600 | 381.00 | 465.00 | 532 192 | graf |
| TRANZA | - | - | - | 345.00 | 345.00 | 0 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 351.00 | 1 550.00 | 848 042 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 567.00 | 1 610.00 | 100 476 | graf |
| UNIPETROL | 201.00 | 211.00 | 2 893 012 410 | 200.00 | 213.00 | 8 421 720 | 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 | 26 040 | 4 193.00 | 4 659.00 | 4 193 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 195.00 | 229.00 | 93 755 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 41.00 | 43.00 | 1 562 | 40.00 | 46.00 | 287 192 | graf |
| VÍTKOVICE | - | - | - | 270.00 | 305.00 | 4 047 622 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 356.00 | 400.00 | 20 889 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 437.00 | 486.00 | 32 294 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 349.00 | 380.00 | 184 735 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 351.00 | 386.00 | 12 635 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 5 233.00 | 5 735.00 | 110 000 | graf |
| ZENTIVA | 1 107.00 | 1 182.00 | 6 518 711 119 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 2 001.00 | 2 046.00 | 18 011 | graf |
