The Prague Stock Exchange cummulative report by stock month 201303
The Prague Stock Exchange cummulative report by stock month 201303 | |||||||
Name▲ | The Prague Stock Exchange | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Min price▼ | Max price▼ | Volume▼ | Min price▼ | Max price▼ | Volume▼ | ||
AAA AUTO | 23.00 | 24.00 | 24 181 394 | 23.00 | 24.00 | 6 648 467 | graf |
ABS JETS 6,50/16 | 102.00 | 102.00 | - | - | - | - | graf |
AKRO OPF GLOBAL. | - | - | - | 650.00 | 670.00 | 505 026 | graf |
AKRO OPF PROG.SPOL | - | - | - | 570.00 | 620.00 | 209 152 | graf |
AQUAPALACE VAR/34 | - | - | - | - | - | - | graf |
ATAS NÁCHOD | - | - | - | 300.00 | 300.00 | 0 | graf |
BIGBOARD 4,50/22 | 100.00 | 100.00 | 4 557 900 | - | - | - | graf |
BRENT CRUDE OIL | 117.00 | 121.00 | 0 | - | - | - | graf |
BRENT INDEX SHORT | 956.00 | 998.00 | 0 | - | - | - | graf |
BRENT TL | 166.00 | 172.00 | 0 | - | - | - | graf |
BRENT TL+ | 150.00 | 155.00 | 227 493 | - | - | - | graf |
BRENT TS 151,07 | 79.00 | 86.00 | 317 186 | - | - | - | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 050.00 | 1 100.00 | 0 | graf |
CECEXT | 268.00 | 283.00 | 0 | - | - | - | graf |
CEETX INDEX LONG | 306.00 | 327.00 | 0 | - | - | - | graf |
CEETX TL 800 | 120.00 | 143.00 | 0 | - | - | - | graf |
CETELEM ČR VAR/14 | - | - | - | - | - | - | graf |
CETV | 83.00 | 102.00 | 71 586 026 | 84.00 | 103.00 | 8 348 821 | graf |
CEZ TL 450 | 134.00 | 190.00 | 0 | - | - | - | graf |
CEZ TS 1050 | 347.00 | 402.00 | 0 | - | - | - | graf |
CEZ TS 980 | 280.00 | 335.00 | 0 | - | - | - | graf |
CPI 5,10/21 | 101.00 | 101.00 | 47 836 749 | - | - | - | graf |
CPI ALFA 5,50/17 | - | - | - | - | - | - | graf |
CPI FIM | 55.00 | 62.00 | 39 933 513 | 56.00 | 62.00 | 5 334 466 | graf |
CPI VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
CPI VAR/19 | 100.00 | 100.00 | 0 | - | - | - | graf |
CTX | 351.00 | 385.00 | 0 | - | - | - | graf |
CUKROVAR VRBÁTKY | - | - | - | 17 500.00 | 18 000.00 | 0 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 500.00 | 500.00 | 7 004 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 826.00 | 866.00 | 688 413 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 303.00 | 359.00 | 19 121 | graf |
ČEZ | 564.00 | 621.00 | 6 662 833 078 | 566.00 | 622.00 | 142 853 811 | graf |
ČEZ VAR/14 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
ČP 1,83/17 | 100.00 | 100.00 | - | - | - | - | graf |
ČS 3,00/13 | - | - | - | - | - | - | graf |
ČS KOMB/13 | - | - | - | - | - | - | graf |
ČS KOMB/17 | - | - | - | - | - | - | graf |
ČS VAR/13 | - | - | - | - | - | - | graf |
ČSOB VAR/18 | - | - | - | - | - | - | graf |
DAIREWA 6,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
DAIREWA 6,00/14 | 101.00 | 101.00 | - | - | - | - | graf |
DALKIA ČR 4,24/15 | - | - | - | - | - | - | graf |
DAX INDEX LONG | 1 970.00 | 2 058.00 | 0 | - | - | - | graf |
DEUTSCHE TELEKOM | - | - | - | 212.00 | 224.00 | 768 608 | graf |
DJ EURO STOXX 50 | 670.00 | 703.00 | 0 | - | - | - | graf |
E4U | 69.00 | 71.00 | 554 057 | 69.00 | 71.00 | 87 667 | graf |
ECM | 26.00 | 26.00 | 0 | - | - | 0 | graf |
EIB 0,00/23 | - | - | - | - | - | - | graf |
EIB 6,50/15 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB VAR/18 | - | - | - | - | - | - | graf |
ENERGOAQUA | 1 690.00 | 1 690.00 | - | 1 745.00 | 1 890.00 | 21 375 | graf |
ENERGOCHEMICA | - | - | - | - | - | - | graf |
ERSTE GROUP BANK A | 565.00 | 657.00 | 2 039 533 971 | 566.00 | 657.00 | 86 113 593 | graf |
ERSTE TL 220 | 337.00 | 427.00 | 0 | - | - | - | graf |
EXXON MOBIL CORP. | - | - | - | 1 703.00 | 1 770.00 | 24 802 | graf |
FAGRON | - | - | - | 97.00 | 104.00 | 0 | graf |
FORTUNA | 88.00 | 98.00 | 110 324 738 | 88.00 | 98.00 | 10 865 536 | graf |
FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
GOLD | 3 067.00 | 3 234.00 | 350 480 | - | - | - | graf |
GOLD INDEX SHORT | 575.00 | 591.00 | 0 | - | - | - | graf |
GOLD TURBO LONG | 1 850.00 | 1 975.00 | 234 415 | - | - | - | graf |
HL.M.PRAHA 4,25/21 | - | - | - | - | - | - | graf |
Holcim (Česko) | - | - | - | 2 860.00 | 2 860.00 | 0 | graf |
HOME CR. BV0,00/15 | - | - | - | - | - | - | graf |
HOME CR.BV 6,25/16 | - | - | - | - | - | - | graf |
HZL ČMHB VAR/15 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČS 3,65/14 | - | - | - | - | - | - | graf |
HZL ČS 4,50/15 | - | - | - | - | - | - | graf |
HZL ČS 4,75/15 | - | - | - | - | - | - | graf |
HZL ČS 4,80/16 | - | - | - | - | - | - | graf |
HZL ČS 5,85/17 | - | - | - | - | - | - | graf |
HZL ČS 5,90/17 | - | - | - | - | - | - | graf |
HZL ČS 6,15/23 | - | - | - | - | - | - | graf |
HZL ČS VAR/14 | - | - | - | - | - | - | graf |
HZL ČS VAR/14 | - | - | - | - | - | - | graf |
HZL ČS VAR/17 | - | - | - | - | - | - | graf |
HZL ČS VAR/22 | - | - | - | - | - | - | graf |
HZL ČS VAR/22 | - | - | - | - | - | - | graf |
HZL EBANKA 5,30/14 | - | - | - | - | - | - | graf |
HZL EBANKA 6,00/17 | - | - | - | - | - | - | graf |
HZL HB 1,22/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB 1,75/15 | - | - | - | - | - | - | graf |
HZL HB 3,32/16 | - | - | - | - | - | - | graf |
HZL HB VAR/37 | - | - | - | - | - | - | graf |
HZL HB VAR/37 | - | - | - | - | - | - | graf |
HZL HB VAR/37 | - | - | - | - | - | - | graf |
HZL HB VAR/37 | - | - | - | - | - | - | graf |
HZL HB VAR/37 | - | - | - | - | - | - | graf |
HZL HVB 4,50/15 | - | - | - | - | - | - | graf |
HZL HVB 5,00/25 | - | - | - | - | - | - | graf |
HZL KB 2,55/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB 4,40/15 | - | - | - | - | - | - | graf |
HZL KB VAR/15 | - | - | - | - | - | - | graf |
HZL KB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
HZL RBCZ 3,00/16 | - | - | - | - | - | - | graf |
HZL RBCZ 4,30/13 | - | - | - | - | - | - | graf |
HZL RBCZ 5,10/17 | - | - | - | - | - | - | graf |
HZL RBCZ 5,50/17 | - | - | - | - | - | - | graf |
HZL UCB 6,00/18 | - | - | - | - | - | - | graf |
HZL UCB VAR/37 | - | - | - | - | - | - | graf |
HZL VB CZ 3,20/16 | - | - | - | - | - | - | graf |
HZL VB CZ VAR/17 | - | - | - | - | - | - | graf |
HZL WHB 0,00/14 | - | - | - | - | - | - | graf |
HZL WHB 3,39/14 | - | - | - | - | - | - | graf |
HZL WHB 3,774/14 | - | - | - | - | - | - | graf |
HZL WHB VAR/15 | - | - | - | - | - | - | graf |
INDUSTRY BASKET | 176.00 | 183.00 | 0 | - | - | - | graf |
ING BANK 4,50/19 | - | - | - | - | - | - | graf |
INTEL CORP. | - | - | - | 408.00 | 438.00 | 1 415 658 | graf |
ISTROKAP.CZ10,0/16 | - | - | - | - | - | - | graf |
JÁCHYMOV PM | - | - | - | 829.00 | 868.00 | 49 954 | graf |
JM PLYNÁRENSKÁ | - | - | - | 11 000.00 | 11 000.00 | 0 | graf |
JTFG I 6,40/14 | 100.00 | 100.00 | 57 000 000 | - | - | - | graf |
KAROSERIA | - | - | - | 735.00 | 745.00 | 433 545 | graf |
KDYNIUM | - | - | - | 3 100.00 | 3 100.00 | 0 | graf |
KITD, v likvidaci | - | - | - | 6.00 | 8.00 | 1 653 920 | graf |
KOMB TL 2000 | 180.00 | 220.00 | 0 | - | - | - | graf |
KOMB TL 2300 | 149.00 | 189.00 | 0 | - | - | - | graf |
KOMERČNÍ BANKA | 3 760.00 | 4 157.00 | 3 857 101 060 | 3 772.00 | 4 140.00 | 38 822 048 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 333.00 | 1 333.00 | 3 999 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 687.00 | 858.00 | 14 416 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 410.00 | 508.00 | 7 068 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 000.00 | 1 000.00 | 0 | graf |
LEO EXPR. 7,50/17 | 95.00 | 95.00 | 954 845 | - | - | - | graf |
LIBEREC VAR/25 | - | - | - | - | - | - | graf |
MCDONALDS CORP. | - | - | - | 1 876.00 | 1 975.00 | 1 049 258 | graf |
METROSTAV | - | - | - | 600.00 | 690.00 | 185 385 | graf |
MICROSOFT CORP. | - | - | - | 545.00 | 570.00 | 866 466 | graf |
NOKIA CORP. | - | - | - | 63.00 | 74.00 | 5 401 155 | graf |
NWR | 70.00 | 77.00 | 312 694 769 | 70.00 | 78.00 | 26 489 867 | graf |
O2 C.R. | 299.00 | 329.00 | 1 657 162 448 | 298.00 | 329.00 | 36 792 283 | graf |
O2 TL 230 | 93.00 | 123.00 | 23 715 | - | - | - | graf |
O2 TL 270 | 50.00 | 80.00 | 50 100 | - | - | - | graf |
O2 TS 500 | 115.00 | 144.00 | 0 | - | - | - | graf |
O2 TS 540 | 154.00 | 183.00 | 0 | - | - | - | graf |
OCEL HOLDING | - | - | - | - | - | - | graf |
OHL S | - | - | - | 2 900.00 | 3 000.00 | 535 714 | graf |
ORCO VAR/20 | - | - | - | - | - | - | graf |
PFNONWOVENS | 501.00 | 532.00 | 41 043 279 | 503.00 | 529.00 | 2 061 314 | graf |
PHILIP MORRIS ČR A | 11 159.00 | 11 650.00 | 412 700 718 | 11 175.00 | 11 740.00 | 6 603 782 | graf |
POT.TISK.CENIN | - | - | - | 1 450.00 | 1 740.00 | 4 461 | graf |
PRAZSKE SLUZBY | 511.00 | 511.00 | 6 133 | 520.00 | 562.00 | 0 | graf |
PRASKÁ ENERGETIKA | - | - | - | 8 201.00 | 8 500.00 | 287 686 | graf |
PRASKÁ PLYNÁREN. | - | - | - | 8 599.00 | 8 599.00 | 0 | graf |
PX INDEX CERT. | - | - | - | 48.00 | 48.00 | 0 | graf |
RDX | 363.00 | 379.00 | 0 | - | - | - | graf |
RMS MEZZANINE | 1.00 | 1.00 | 7 201 | 1.00 | 1.00 | 13 716 | graf |
ROTX INDEX LONG | 1 788.00 | 1 842.00 | 0 | - | - | - | graf |
S-BOX DIMAX | 627.00 | 674.00 | 0 | - | - | - | graf |
SD K11 4,60/14 | - | - | - | - | - | - | graf |
SD K11 4,70/18 | - | - | - | - | - | - | graf |
SD K11 4,85/18 | - | - | - | - | - | - | graf |
SD K12 4,20/18 | - | - | - | - | - | - | graf |
SD K12 4,70/19 | - | - | - | - | - | - | graf |
SD K12 4,85/19 | - | - | - | - | - | - | graf |
SD K13 3,75/18 | - | - | - | - | - | - | graf |
SD K13 4,20/19 | - | - | - | - | - | - | graf |
SD K14 3,75/19 | - | - | - | - | - | - | graf |
SD K15 4,20/21 | - | - | - | - | - | - | graf |
SD K15 4,70/22 | - | - | - | - | - | - | graf |
SD K15 4,85/22 | - | - | - | - | - | - | graf |
SD K16 4,20/22 | - | - | - | - | - | - | graf |
SD K16 4,85/23 | - | - | - | - | - | - | graf |
SD K17 4,20/23 | - | - | - | - | - | - | graf |
SD K17 4,85/24 | - | - | - | - | - | - | graf |
SD K18 4,20/24 | - | - | - | - | - | - | graf |
SD K7 4,00/14 | - | - | - | - | - | - | graf |
SD K7 4,70/14 | - | - | - | - | - | - | graf |
SD K7 4,85/14 | - | - | - | - | - | - | graf |
SD K8 4,20/14 | - | - | - | - | - | - | graf |
SD K9 3,75/14 | - | - | - | - | - | - | graf |
SD34 KUP13 6,95/14 | - | - | - | - | - | - | graf |
SD34 KUP14 6,95/15 | - | - | - | - | - | - | graf |
SELGEN | - | - | - | 1 410.00 | 1 977.00 | 35 579 | graf |
SETX INDEX LONG | 230.00 | 235.00 | 0 | - | - | - | graf |
SM PLYNÁRENSKÁ | 9 000.00 | 9 000.00 | - | 8 222.00 | 8 800.00 | 50 488 | graf |
SM VAK OVA 5,00/15 | - | - | - | - | - | - | graf |
SM VOD.A KAN.OVA | - | - | - | 1 700.00 | 1 701.00 | 23 801 | graf |
SPOLEK CH.HUT.VÝR. | - | - | - | - | - | - | graf |
ST.DLUHOP. 0,50/16 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 1,50/19 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,50/28 | 96.00 | 96.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,75/14 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,80/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,40/15 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,70/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,75/20 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,80/15 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,85/21 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,00/17 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,20/36 | - | - | - | - | - | - | graf |
ST.DLUHOP. 4,60/18 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,70/22 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,85/57 | - | - | - | - | - | - | graf |
ST.DLUHOP. 5,00/19 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 5,70/24 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,95/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/17 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/23 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
MERAL BRNO | - | - | - | 209.00 | 258.00 | 63 670 | graf |
TATRA | - | - | - | 13.00 | 32.00 | 4 448 843 | graf |
TESLA KARLÍN | - | - | - | 345.00 | 349.00 | 176 205 | graf |
TMR | 1 135.00 | 1 170.00 | 17 064 178 | - | - | - | graf |
TOMA | 680.00 | 683.00 | 75 725 | 679.00 | 680.00 | 91 800 | graf |
UNIPETROL | 169.00 | 173.00 | 160 000 956 | 167.00 | 174.00 | 3 476 300 | graf |
UNIPETROL VAR/13 | - | - | - | 100 000.00 | 100 000.00 | 0 | graf |
VČ PLYNÁRENSKÁ | 10 500.00 | 11 800.00 | 22 300 | 9 666.00 | 11 400.00 | 82 909 | graf |
VET ASSETS | 4.00 | 4.00 | 420 | 4.00 | 5.00 | 54 307 | graf |
VGP | - | - | - | 412.00 | 412.00 | 0 | graf |
VIG | 950.00 | 1 028.00 | 67 839 668 | 951.00 | 1 025.00 | 3 098 226 | graf |
VÍTKOVICE | - | - | - | 384.00 | 399.00 | 1 195 913 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 339.00 | 339.00 | 1 017 | graf |
VOLKSWAGEN AG | - | - | - | 3 765.00 | 4 090.00 | 5 149 998 | graf |
WÜST.ST.SP.VAR/20 | - | - | - | - | - | - | graf |
ZONER SOF.10,00/19 | - | - | - | 10 000.00 | 10 000.00 | 50 000 | graf |
PSV UH. OSTROH | - | - | - | 2 300.00 | 2 950.00 | 236 099 | graf |