The Prague Stock Exchange cummulative report by stock month 200610
| The Prague Stock Exchange cummulative report by stock month 200610 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 418.00 | 440.00 | 3 293 212 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 408.00 | 434.00 | 453 152 | graf |
| ARCELORMITTAL | - | - | - | 2 582.00 | 2 900.00 | 7 840 365 | graf |
| ATAS NÁCHOD | - | - | - | 351.00 | 351.00 | 9 126 | graf |
| AVIA | - | - | - | 67.00 | 90.00 | 540 194 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 215.00 | 248.00 | 72 573 | graf |
| BRNĚN.VODÁR.A KAN. | - | - | - | 2 020.00 | 2 020.00 | 0 | graf |
| CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CECEXT | 425.00 | 459.00 | 1 049 460 | - | - | - | graf |
| CETV | 1 502.00 | 1 695.00 | 1 809 360 303 | - | - | - | graf |
| CPI FIM | 2 702.00 | 2 922.00 | 2 079 736 564 | - | - | - | graf |
| CPI VAR/12 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| CREST 7,79/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CTX | 583.00 | 633.00 | 1 688 800 | - | - | - | graf |
| CUKROVAR VRBÁTKY | - | - | - | 2 930.00 | 3 200.00 | 145 824 | 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 | 621.00 | 8 998 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 675.00 | 750.00 | 483 153 | graf |
| ČESKÁ ZBROJOVKA | 1 050.00 | 1 050.00 | 0 | 767.00 | 980.00 | 30 446 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 261.00 | 293.00 | 32 334 | graf |
| ČESKÝ HOLDING | - | - | - | 53.00 | 58.00 | 97 917 | graf |
| ČEZ | 787.00 | 891.00 | 29 235 128 437 | 787.00 | 888.00 | 175 430 384 | 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 | 10 817 729 | - | - | - | 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 | 405 404 444 | - | - | - | graf |
| ČKA 4,00/10 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČKA 5,05/07 | 100.00 | 100.00 | 457 245 383 | 10 000.00 | 10 000.00 | 0 | graf |
| ČKD KUTNÁ HORA | - | - | - | 318.00 | 350.00 | 12 575 | graf |
| ČKD PRAHA DIZ | - | - | - | 900.00 | 1 000.00 | 19 000 | 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 | 10 659 289 | - | - | - | graf |
| ČS VAR/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ČS VAR/15 | 100.00 | 100.00 | 364 136 156 | - | - | - | graf |
| ČS VAR/16 | 100.00 | 100.00 | 300 265 500 | - | - | - | 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 | 360 306 625 | - | - | - | 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 | 173 724 167 | 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 | 1 504.00 | 1 516.00 | 0 | graf |
| ERSTE GROUP BANK A | 1 377.00 | 1 557.00 | 7 742 937 819 | - | - | - | graf |
| FAGRON | - | - | - | 100.00 | 110.00 | 30 308 | graf |
| FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 12 910 000 | 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) | - | - | - | 2 720.00 | 3 003.00 | 83 266 | graf |
| HOME CR. VAR/09 | 100.00 | 100.00 | 250 855 903 | - | - | - | graf |
| HOME CR.BV VAR/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 2 999 625 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 374.00 | 1 420.00 | 33 800 | 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 | 102.00 | 271 348 253 | 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 | 21 500 556 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 106.00 | 106.00 | 21 060 667 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,50/07 | 103.00 | 103.00 | 149 839 686 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,95/09 | 106.00 | 106.00 | 21 414 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 6,85/07 | 104.00 | 106.00 | 56 902 318 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/07 | 108.00 | 108.00 | 12 760 427 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/09 | 107.00 | 107.00 | 160 395 625 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB VAR/15 | 111.00 | 111.00 | 32 562 308 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČS 3,65/14 | 101.00 | 101.00 | 0 | - | - | - | graf |
| HZL ČS 4,05/10 | 107.00 | 107.00 | 310 219 250 | - | - | - | graf |
| HZL ČS 4,45/08 | 105.00 | 105.00 | 0 | - | - | - | graf |
| HZL ČS 4,50/08 | 106.00 | 106.00 | 4 768 332 | - | - | - | 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 | 6 662 701 | - | - | - | graf |
| HZL ČS 5,80/07 | 112.00 | 112.00 | 0 | - | - | - | graf |
| HZL ČS VAR/11 | 108.00 | 108.00 | 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 | 22 951 761 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,35/09 | 104.00 | 104.00 | 280 588 552 | 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 | 106.00 | 1 597 351 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,75/11 | 105.00 | 105.00 | 0 | 10 000.00 | 10 000.00 | 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 | 0 | - | - | - | graf |
| HZL HVB 4,50/15 | 100.00 | 100.00 | 894 334 086 | - | - | - | graf |
| HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL HVB 6,0/09 | 109.00 | 109.00 | 66 261 530 | - | - | - | graf |
| HZL KB 4,40/15 | 104.00 | 104.00 | 1 942 972 880 | - | - | - | graf |
| HZL KB 4,50/08 | 103.00 | 103.00 | 25 803 250 | - | - | - | 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 | 149 989 500 | - | - | - | graf |
| HZL RBCZ 3,70/09 | 101.00 | 101.00 | 0 | 10 190.00 | 10 190.00 | 0 | graf |
| HZL RBCZ 4,40/11 | 101.00 | 101.00 | 10 420 444 | - | - | - | 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 |
| HZL WHB 5,00/11 | 106.00 | 106.00 | 0 | - | - | - | graf |
| ING BANK 4,50/19 | 70.00 | 70.00 | 0 | - | - | - | graf |
| JÁCHYMOV PM | 935.00 | 935.00 | 0 | 1 008.00 | 1 061.00 | 47 430 | graf |
| JČ PLYNÁRENSKÁ | 4 532.00 | 4 532.00 | 0 | 4 221.00 | 5 466.00 | 5 466 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 7 200.00 | 8 186.00 | 7 200 | graf |
| KAROSERIA | - | - | - | 418.00 | 462.00 | 17 974 | graf |
| KDYNIUM | - | - | - | 4 500.00 | 4 500.00 | 0 | graf |
| KOMERČNÍ BANKA | 3 288.00 | 3 463.00 | 5 414 090 550 | 3 299.00 | 3 449.00 | 13 740 464 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 580.00 | 1 755.00 | 18 954 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 160.00 | 1 300.00 | 35 963 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 801.00 | 868.00 | 23 016 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 350.00 | 388.00 | 6 300 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 530.00 | 1 530.00 | 0 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 25.00 | 43.00 | 235 864 | graf |
| MEDICAMENTA | - | - | - | 601.00 | 611.00 | 3 607 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 697.00 | 841.00 | 221 314 | graf |
| MJM LITOVEL | - | - | - | 1 370.00 | 1 435.00 | 28 770 | graf |
| O2 C.R. | 437.00 | 464.00 | 9 659 396 111 | 438.00 | 465.00 | 41 981 282 | graf |
| OHL ŽS | - | - | - | 2 000.00 | 2 205.00 | 133 001 | 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 | 40 400 250 | - | - | - | graf |
| OSTROJ | - | - | - | 860.00 | 921.00 | 705 961 | graf |
| PARAMO | 757.00 | 849.00 | 220 119 | 740.00 | 920.00 | 808 482 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 9 725.00 | 11 868.00 | 1 000 815 945 | 9 790.00 | 11 780.00 | 9 383 276 | graf |
| PLIVA - LACHEMA | - | - | - | 661.00 | 731.00 | 6 915 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 867.00 | 1 867.00 | 0 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 811.00 | 855.00 | 131 231 | graf |
| PRAŽSKÁ ENERGETIKA | 4 230.00 | 4 404.00 | 30 820 | 4 236.00 | 4 603.00 | 84 890 | graf |
| PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 217.00 | 4 501.00 | 28 955 | graf |
| PX FUT DEC06 | 1 443.00 | 1 544.00 | 5 227 600 | - | - | - | graf |
| PX FUT MAR07 | 1 438.00 | 1 554.00 | 6 131 000 | - | - | - | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 96 268 500 | 1 150.00 | 1 267.00 | 56 602 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 850.00 | 1 045.00 | 2 018 357 | graf |
| SČ ARMATURKA | - | - | - | 150.00 | 151.00 | 3 000 | graf |
| SČ ENERGETIKA | - | - | - | 3 310.00 | 3 599.00 | 238 788 | graf |
| SČ PLYNÁRENSKÁ | - | - | - | 4 800.00 | 4 800.00 | 0 | graf |
| SELGEN | - | - | - | 1 127.00 | 1 313.00 | 6 918 | graf |
| SETUZA | 631.00 | 660.00 | 55 520 | 555.00 | 770.00 | 180 428 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 258.00 | 265.00 | 30 486 | graf |
| SM PLYNÁRENSKÁ | 4 260.00 | 4 750.00 | 51 120 | 4 110.00 | 4 270.00 | 57 860 | 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 | 1 168.00 | 1 256.00 | 4 671 | graf |
| SOFTWARE 602 | - | - | - | 92.00 | 115.00 | 158 095 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 150.00 | 189.00 | 95 865 | 150.00 | 165.00 | 489 226 | graf |
| SPOLEK CH.HUT.VÝR. | 261.00 | 290.00 | 67 283 | 281.00 | 300.00 | 862 100 | graf |
| ST.DLUHOP. 2,30/08 | 98.00 | 98.00 | 5 842 847 645 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 1 986 199 490 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 568 477 380 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 3 371 850 625 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 6 227 253 440 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 101.00 | 101.00 | 865 591 041 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 10 246 331 399 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 101.00 | 101.00 | 1 783 461 246 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 1 803 858 961 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 1 141 140 885 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 130 458 313 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 989 689 692 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 3 093 026 921 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 890.00 | 2 890.00 | 0 | 2 641.00 | 2 838.00 | 241 170 | graf |
| STČ PLYNÁRENSKÁ | 6 300.00 | 6 300.00 | 0 | 5 346.00 | 5 555.00 | 10 692 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 52 437 992 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 39 873 556 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 684.00 | 772.00 | 170 972 | graf |
| TATRA | - | - | - | 106.00 | 128.00 | 3 018 964 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 51 450 875 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 150.00 | 165.00 | 7 800 | graf |
| TOMA | 400.00 | 400.00 | 16 000 | 382.00 | 407.00 | 61 744 | graf |
| TRANZA | - | - | - | 311.00 | 345.00 | 0 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 466.00 | 1 798.00 | 2 896 084 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 694.00 | 1 705.00 | 0 | graf |
| UNIPETROL | 194.00 | 207.00 | 2 583 977 919 | 195.00 | 207.00 | 24 961 966 | 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 | 4 410.00 | 4 500.00 | 30 950 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 179.00 | 198.00 | 2 350 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 25 580 000 | graf |
| VET ASSETS | 36.00 | 44.00 | 309 754 | 37.00 | 45.00 | 533 286 | graf |
| VÍTKOVICE | - | - | - | 314.00 | 489.00 | 27 030 072 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 373.00 | 386.00 | 0 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 534.00 | 593.00 | 208 823 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 371.00 | 435.00 | 80 099 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 372.00 | 445.00 | 35 954 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 4 681.00 | 5 503.00 | 421 254 | graf |
| ZENTIVA | 1 230.00 | 1 328.00 | 7 629 394 702 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 2 035.00 | 2 206.00 | 63 002 | graf |
