The Prague Stock Exchange cummulative report by stock month 200611
| The Prague Stock Exchange cummulative report by stock month 200611 | |||||||
| Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
|---|---|---|---|---|---|---|---|
| Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
| AKRO OPF GLOBAL. | - | - | - | 420.00 | 444.00 | 1 191 636 | graf |
| AKRO OPF PROG.SPOL | - | - | - | 410.00 | 435.00 | 290 065 | graf |
| ARCELORMITTAL | - | - | - | 2 810.00 | 2 950.00 | 8 937 092 | graf |
| ATAS NÁCHOD | - | - | - | 351.00 | 351.00 | 42 830 | graf |
| AVIA | - | - | - | 61.00 | 75.00 | 369 160 | graf |
| BOHEMIA CRYS.GROUP | - | - | - | 203.00 | 231.00 | 57 388 | 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 | 447.00 | 468.00 | 452 400 | - | - | - | graf |
| CETV | 1 549.00 | 1 713.00 | 2 405 460 309 | - | - | - | graf |
| CPI FIM | 2 568.00 | 2 817.00 | 2 823 706 641 | - | - | - | graf |
| CPI VAR/12 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| CREST 7,79/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
| CTX | 622.00 | 640.00 | 125 360 | - | - | - | graf |
| CUKROVAR VRBÁTKY | - | - | - | 2 800.00 | 3 100.00 | 285 908 | graf |
| ČEB 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| ČESKÁ NÁMOŘ.PLAVBA | 361.00 | 439.00 | 0 | 600.00 | 701.00 | 30 378 | graf |
| ČESKÁ SPOŘITELNA | - | - | - | 717.00 | 743.00 | 747 022 | graf |
| ČESKÁ ZBROJOVKA | 900.00 | 1 050.00 | 0 | 901.00 | 1 031.00 | 46 047 | graf |
| ČESKÉ VINAŘ.ZÁVODY | - | - | - | 264.00 | 350.00 | 190 578 | graf |
| ČESKÝ HOLDING | - | - | - | 55.00 | 62.00 | 85 694 | graf |
| ČEZ | 874.00 | 940.00 | 25 375 922 675 | 874.00 | 937.00 | 235 994 320 | 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 | 65 370 244 | - | - | - | 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 | 406 911 111 | - | - | - | 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 | 331.00 | 35 171 | graf |
| ČKD PRAHA DIZ | - | - | - | 900.00 | 968.00 | 2 903 | 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 | 10 027 360 | - | - | - | graf |
| ČS VAR/16 | 100.00 | 100.00 | 27 155 146 | - | - | - | 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 | 20 886 953 | - | - | - | 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 | 1 450.00 | 46 400 | 1 500.00 | 1 563.00 | 0 | graf |
| ERSTE GROUP BANK A | 1 471.00 | 1 579.00 | 6 350 773 080 | - | - | - | graf |
| FAGRON | - | - | - | 100.00 | 110.00 | 15 560 | graf |
| FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 75 000 000 | 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) | - | - | - | 2 993.00 | 3 013.00 | 251 969 | graf |
| HOME CR. VAR/09 | 100.00 | 100.00 | 2 007 395 | - | - | - | graf |
| HOME CR.BV VAR/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
| HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 9 035 090 | 100 000.00 | 100 000.00 | 0 | graf |
| HYPOTEČNÍ BANKA | - | - | - | 1 382.00 | 1 440.00 | 36 292 | 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 | 1 692 552 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 3,60/08 | 102.00 | 102.00 | 3 881 519 | 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 | 600 216 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL ČMHB 4,45/10 | 105.00 | 106.00 | 100 284 275 | 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 | 104.00 | 104.00 | 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 | 200 008 281 | 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 3,65/14 | 101.00 | 101.00 | 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 | 1 044 875 | - | - | - | 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 | 1 874 992 | - | - | - | 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 | 103.00 | 30 002 066 | 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 4,55/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| HZL HB 4,60/11 | 106.00 | 106.00 | 5 400 333 | 10 000.00 | 10 000.00 | 0 | graf |
| HZL HB 4,70/11 | 106.00 | 107.00 | 1 098 059 | 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 | 13 098 206 | - | - | - | graf |
| HZL HVB 4,50/15 | 100.00 | 100.00 | 32 328 750 | - | - | - | graf |
| HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
| HZL HVB 6,0/09 | 109.00 | 109.00 | 38 743 163 | - | - | - | 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 | 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 | 74 980 000 | - | - | - | 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 | 105.00 | 125 806 080 | - | - | - | 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 | 1 060.00 | 1 101.00 | 4 021 310 | graf |
| JČ PLYNÁRENSKÁ | 4 204.00 | 4 532.00 | 4 204 | 4 383.00 | 5 466.00 | 45 500 | graf |
| JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 7 234.00 | 7 770.00 | 38 850 | graf |
| KAROSERIA | - | - | - | 390.00 | 451.00 | 39 568 | graf |
| KDYNIUM | - | - | - | 4 500.00 | 4 500.00 | 0 | graf |
| KOMERČNÍ BANKA | 3 141.00 | 3 503.00 | 9 942 549 715 | 3 153.00 | 3 500.00 | 67 497 151 | graf |
| LÁZNĚ PODĚBRADY | - | - | - | 1 450.00 | 1 600.00 | 62 503 | graf |
| LÁZNĚ TEPLICE N.B. | - | - | - | 1 185.00 | 1 185.00 | 9 480 | graf |
| LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 810.00 | 893.00 | 1 460 904 | graf |
| LE CYGNE SPORT.GR. | - | - | - | 350.00 | 385.00 | 7 700 | graf |
| LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 450.00 | 1 530.00 | 111 190 | graf |
| LESOSTAVBY ŠUMPERK | - | - | - | 25.00 | 38.00 | 165 110 | graf |
| MEDICAMENTA | - | - | - | 611.00 | 617.00 | 2 466 | graf |
| MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
| METROSTAV | - | - | - | 822.00 | 917.00 | 1 035 202 | graf |
| MJM LITOVEL | - | - | - | 1 370.00 | 1 435.00 | 1 032 030 | graf |
| O2 C.R. | 452.00 | 480.00 | 8 874 047 790 | 456.00 | 475.00 | 54 676 592 | graf |
| OHL ŽS | - | - | - | 2 002.00 | 2 169.00 | 75 643 | graf |
| OHL ŽS 4,80/10 | 101.00 | 101.00 | 9 917 000 | - | - | - | graf |
| ORCO 5,50/11 | 126.00 | 126.00 | 0 | - | - | - | graf |
| ORCO VAR/20 | 100.00 | 100.00 | 20 257 033 | - | - | - | graf |
| OSTROJ | - | - | - | 901.00 | 1 025.00 | 1 972 596 | graf |
| PARAMO | 820.00 | 875.00 | 203 150 | 748.00 | 967.00 | 653 690 | graf |
| PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
| PHILIP MORRIS ČR A | 10 725.00 | 11 833.00 | 978 070 500 | 10 800.00 | 11 700.00 | 5 324 574 | graf |
| PLIVA - LACHEMA | - | - | - | 716.00 | 851.00 | 15 768 | graf |
| POŠT.TISK.CENIN | - | - | - | 1 801.00 | 1 867.00 | 3 602 | graf |
| PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 800.00 | 837.00 | 392 668 | graf |
| PRAŽSKÁ ENERGETIKA | 4 251.00 | 4 404.00 | 4 251 | 4 244.00 | 4 877.00 | 407 856 | graf |
| PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 485.00 | 4 980.00 | 69 720 | graf |
| PX FUT DEC06 | 1 533.00 | 1 575.00 | 2 475 600 | - | - | - | graf |
| PX FUT MAR07 | 1 521.00 | 1 567.00 | 5 290 300 | - | - | - | graf |
| RMS MEZZANINE | 1 500.00 | 1 500.00 | 0 | 1 201.00 | 1 340.00 | 51 800 | graf |
| RYBÁŘ. TŘEBOŇ HLD | - | - | - | 850.00 | 1 140.00 | 308 725 | graf |
| SČ ARMATURKA | - | - | - | 151.00 | 154.00 | 6 160 | graf |
| SELGEN | - | - | - | 1 033.00 | 1 253.00 | 5 789 | graf |
| SETUZA | 660.00 | 660.00 | 0 | 650.00 | 693.00 | 27 472 | graf |
| SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 245.00 | 265.00 | 15 681 | graf |
| SM PLYNÁRENSKÁ | 4 260.00 | 4 260.00 | 51 520 | 4 120.00 | 4 300.00 | 50 010 | 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 | 1 256.00 | 1 266.00 | 0 | graf |
| SOFTWARE 602 | - | - | - | 92.00 | 94.00 | 0 | graf |
| SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| SPOLANA | 150.00 | 160.00 | 544 040 | 151.00 | 161.00 | 943 577 | graf |
| SPOLEK CH.HUT.VÝR. | 280.00 | 300.00 | 268 458 | 282.00 | 300.00 | 880 955 | graf |
| ST.DLUHOP. 2,30/08 | 98.00 | 98.00 | 6 154 155 455 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 8 770 038 779 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 313 391 884 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,25/09 | 100.00 | 100.00 | 398 744 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 1 056 035 975 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,75/20 | 97.00 | 100.00 | 9 402 233 130 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/09 | 101.00 | 101.00 | 173 325 321 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 4 647 550 906 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 3,95/07 | 101.00 | 101.00 | 1 710 190 480 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 3 774 502 222 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 44 372 330 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 198 714 812 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 1 101 991 303 | 10 000.00 | 10 000.00 | 0 | graf |
| ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 5 081 614 897 | 10 000.00 | 10 000.00 | 0 | graf |
| STČ ENERGETICKÁ | 2 492.00 | 2 890.00 | 21 430 | 2 700.00 | 2 700.00 | 45 900 | graf |
| STČ PLYNÁRENSKÁ | 6 250.00 | 6 825.00 | 172 394 | 5 003.00 | 6 667.00 | 398 297 | graf |
| SŽDC 4,60/11 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 11 211 533 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 55 804 639 | 100 000.00 | 100 000.00 | 0 | graf |
| ŠMERAL BRNO | - | - | - | 740.00 | 789.00 | 545 568 | graf |
| TATRA | - | - | - | 121.00 | 133.00 | 3 066 508 | graf |
| TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 48 683 906 | - | - | - | graf |
| TESLA KARLÍN | - | - | - | 151.00 | 190.00 | 59 064 | graf |
| TOMA | 400.00 | 400.00 | 0 | 380.00 | 430.00 | 369 243 | graf |
| TRANZA | - | - | - | 310.00 | 310.00 | 4 650 | graf |
| TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 690.00 | 1 760.00 | 2 678 454 | graf |
| TYPOS TISKAŘ.ZÁV. | - | - | - | 1 535.00 | 1 705.00 | 15 388 | graf |
| UNIPETROL | 206.00 | 226.00 | 3 482 661 258 | 206.00 | 226.00 | 49 182 664 | 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 | 4 455.00 | 4 601.00 | 4 455 | graf |
| VEBA TEXTILNÍ ZÁV. | - | - | - | 186.00 | 211.00 | 5 275 | graf |
| VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
| VET ASSETS | 44.00 | 68.00 | 1 501 327 | 45.00 | 68.00 | 5 316 222 | graf |
| VÍTKOVICE | - | - | - | 450.00 | 595.00 | 12 908 862 | graf |
| VOD.A KAN.HR.KRÁL. | - | - | - | 384.00 | 390.00 | 152 100 | graf |
| VOD.A KAN.KROMĚŘÍŽ | - | - | - | 566.00 | 610.00 | 610 | graf |
| VOD.A KAN.PARDUBIC | - | - | - | 372.00 | 396.00 | 14 950 | graf |
| VOD.A KAN.TRUTNOV | - | - | - | 380.00 | 418.00 | 1 900 | graf |
| WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
| ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 3 326.00 | 5 000.00 | 678 331 | graf |
| ZENTIVA | 1 187.00 | 1 285.00 | 7 392 960 321 | - | - | - | graf |
| ŽPSV UH. OSTROH | - | - | - | 2 151.00 | 2 328.00 | 31 533 | graf |
