The Prague Stock Exchange cummulative report by stock month 200609
| The Prague Stock Exchange cummulative report by stock month 200609 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 415.00 | 427.00 | 493 760 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 402.00 | 428.00 | 188 250 | graf |
| ARCELORMITTAL | - | - | - | 2 249.00 | 2 663.00 | 12 015 249 | graf |
| ATAS NÁCHOD | - | - | - | 351.00 | 351.00 | 0 | graf |
| AVIA | - | - | - | 58.00 | 100.00 | 563 994 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 230.00 | 256.00 | 113 309 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 1 950.00 | 2 222.00 | 202 000 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CETV | 1 361.00 | 1 543.00 | 2 324 900 222 | - | - | - | graf |
| CPI FIM | 2 587.00 | 2 830.00 | 2 513 419 950 | - | - | - | 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 | 3 151.00 | 1 174 100 | 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 | 600.00 | 624.00 | 37 896 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 661.00 | 700.00 | 659 039 | graf |
| ČESKÁ ZBROJOVKA | 1 050.00 | 1 050.00 | 0 | 775.00 | 941.00 | 21 869 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 288.00 | 350.00 | 34 512 | graf |
| ČESKÝ HOLDING | - | - | - | 52.00 | 56.00 | 56 396 | graf |
| ČEZ | 742.00 | 833.00 | 24 311 479 686 | 738.00 | 830.00 | 92 315 733 | 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 | 119 810 990 | - | - | - | 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 | 10 104 444 | - | - | - | graf |
| ČKA 4,00/10 | 100.00 | 100.00 | 41 981 778 | - | - | - | graf |
| ČKA 5,05/07 | 100.00 | 100.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 316.00 | 321.00 | 11 376 | 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 | 7 730 253 | - | - | - | graf |
| ČS VAR/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS VAR/16 | - | 0.00 | - | - | - | - | 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 |
| EBANKA | - | 0.00 | - | - | - | - | graf |
| EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
| EIB 3,25/07 | 99.00 | 99.00 | 2 464 700 | - | - | - | 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 | 38 828 305 | 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 | 1 550.00 | 187 450 | graf |
| ERSTE GROUP BANK A | 1 309.00 | 1 405.00 | 3 397 265 858 | - | - | - | graf |
| EUROVIA CS | - | - | - | 3 901.00 | 4 146.00 | 2 583 536 | graf |
| FAGRON | - | - | - | 100.00 | 111.00 | 119 169 | 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) | - | - | - | 2 716.00 | 3 013.00 | 503 610 | graf |
| HOME CR.BV VAR/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 380.00 | 1 400.00 | 41 400 | graf |
| HZL ČMHB 3,00/08 | 101.00 | 101.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,50/08 | 101.00 | 101.00 | 679 104 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,60/08 | 102.00 | 102.00 | 0 | 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 | 104.00 | 0 | 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 | 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 | 107.00 | 107.00 | 162 648 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 111.00 | 111.00 | 132 652 | 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 | 105 823 472 | - | - | - | graf |
| HZL ČS 4,50/08 | 106.00 | 106.00 | 20 408 884 | - | - | - | 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 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,35/09 | 104.00 | 104.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,60/11 | 106.00 | 106.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,70/11 | 106.00 | 107.00 | 7 036 746 | - | - | - | graf |
| HZL HB 4,75/11 | 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 | 5 174 583 | - | - | - | 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 | 44 474 235 | - | - | - | graf |
| HZL KB 3,74/16 | - | 0.00 | - | - | - | - | graf |
| HZL KB 4,40/15 | 104.00 | 104.00 | 0 | - | - | - | graf |
| HZL KB 4,50/08 | 103.00 | 103.00 | 196 602 | - | - | - | graf |
| HZL KB 5,50/09 | 107.00 | 107.00 | 117 608 | - | - | - | 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 | 1 055.00 | 1 161.00 | 5 275 | graf |
| JÄKL KARVINÁ | - | - | - | 2 105.00 | 2 188.00 | 172 480 | graf |
| JČ PLYNÁRENSKÁ | 4 532.00 | 4 532.00 | 0 | 4 200.00 | 4 500.00 | 308 143 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 8 131.00 | 8 241.00 | 0 | graf |
| KAROSERIA | - | - | - | 462.00 | 513.00 | 1 387 | graf |
| KDYNIUM | - | - | - | 4 500.00 | 4 500.00 | 0 | graf |
| KOMERČNÍ BANKA | 3 221.00 | 3 457.00 | 4 771 231 469 | 3 220.00 | 3 434.00 | 5 936 941 | graf |
| K-T-V INVEST | 510.00 | 510.00 | 0 | - | - | - | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 755.00 | 2 050.00 | 66 100 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 166.00 | 1 300.00 | 5 830 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 801.00 | 888.00 | 39 222 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 388.00 | 503.00 | 10 698 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 505.00 | 1 530.00 | 15 050 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 44.00 | 48.00 | 3 300 | graf |
| MEDICAMENTA | - | - | - | 601.00 | 601.00 | 11 742 792 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 697.00 | 800.00 | 35 743 | graf |
| MJM LITOVEL | - | - | - | 1 306.00 | 1 435.00 | 119 460 | graf |
| O2 C.R. | 438.00 | 502.00 | 10 572 753 157 | 444.00 | 506.00 | 56 293 307 | graf |
| OHL ŽS | - | - | - | 1 915.00 | 2 100.00 | 107 255 | 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 | - | - | - | 800.00 | 921.00 | 910 414 | graf |
| PARAMO | 800.00 | 845.00 | 297 870 | 751.00 | 851.00 | 126 675 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 9 201.00 | 9 828.00 | 993 026 843 | 9 197.00 | 9 853.00 | 2 831 680 | graf |
| PLIVA - LACHEMA | - | - | - | 731.00 | 801.00 | 1 467 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 867.00 | 2 078.00 | 34 669 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 811.00 | 873.00 | 121 822 | graf |
| PRAŽSKÁ ENERGETIKA | 4 230.00 | 4 230.00 | 0 | 4 231.00 | 4 600.00 | 100 719 | graf |
| PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 156.00 | 4 511.00 | 25 036 | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 0 | 1 250.00 | 1 301.00 | 0 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 878.00 | 1 121.00 | 130 981 | graf |
| SČ ARMATURKA | - | - | - | 150.00 | 168.00 | 5 732 | graf |
| SČ ENERGETIKA | - | - | - | 3 310.00 | 3 555.00 | 259 566 | graf |
| SČ PLYNÁRENSKÁ | 4 800.00 | 4 800.00 | 0 | 4 800.00 | 4 800.00 | 0 | graf |
| SELGEN | - | - | - | 1 250.00 | 1 313.00 | 0 | graf |
| SETUZA | 660.00 | 660.00 | 0 | 500.00 | 550.00 | 53 088 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 265.00 | 265.00 | 0 | graf |
| SM PLYNÁRENSKÁ | 4 750.00 | 4 750.00 | 0 | 4 100.00 | 4 110.00 | 0 | 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 | 1 211.00 | 1 335.00 | 6 056 | graf |
| SOFTWARE 602 | - | - | - | 98.00 | 107.00 | 15 000 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 160.00 | 160.00 | 155 343 | 154.00 | 165.00 | 359 295 | graf |
| SPOLEK CH.HUT.VÝR. | 281.00 | 301.00 | 91 516 | 281.00 | 310.00 | 639 116 | graf |
| ST.DLUHOP. 2,30/08 | 98.00 | 98.00 | 4 107 896 051 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 8 823 864 233 | - | - | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 657 743 489 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 3 706 406 403 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 9 960 700 408 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 99.00 | 101.00 | 1 078 262 818 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 4 591 084 083 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 101.00 | 102.00 | 591 179 898 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 1 465 569 111 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 450 626 783 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 524 754 970 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 528 804 767 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 2 974 438 306 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 2 716 862 639 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 890.00 | 2 890.00 | 0 | 2 641.00 | 2 861.00 | 111 813 | graf |
| STČ PLYNÁRENSKÁ | 6 300.00 | 6 300.00 | 0 | 5 346.00 | 6 600.00 | 38 016 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 80 699 994 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 581.00 | 720.00 | 174 804 | graf |
| TATRA | - | - | - | 101.00 | 124.00 | 328 152 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 177 291 583 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 152.00 | 165.00 | 6 534 | graf |
| TOMA | 400.00 | 420.00 | 54 000 | 382.00 | 408.00 | 153 492 | graf |
| TRANZA | - | - | - | 345.00 | 345.00 | 0 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 401.00 | 1 515.00 | 800 399 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 567.00 | 1 800.00 | 5 400 | graf |
| UNIPETROL | 185.00 | 205.00 | 2 625 632 573 | 185.00 | 205.00 | 13 765 999 | 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 | 4 450.00 | 4 500.00 | 0 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 186.00 | 198.00 | 5 991 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 41.00 | 43.00 | 17 920 | 38.00 | 41.00 | 194 860 | graf |
| VÍTKOVICE | - | - | - | 283.00 | 305.00 | 4 423 807 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 375.00 | 396.00 | 64 610 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 420.00 | 598.00 | 68 159 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 383.00 | 423.00 | 0 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 358.00 | 385.00 | 59 538 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 5 500.00 | 5 974.00 | 114 700 | graf |
| ZENTIVA | 1 183.00 | 1 316.00 | 9 234 163 425 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 1 996.00 | 2 013.00 | 0 | graf |
