The Prague Stock Exchange cummulative report by stock month 202009

Show annual report | Total PSE volumes | Transactions by volume
The Prague Stock Exchange cummulative report by stock month 202009
Name▲ The Prague Stock Exchange RM System Graf
Min price▼ Max price▼ Volume▼ Min price▼ Max price▼ Volume▼
AKRO OPF GLOBAL. - - - 66.00 96.00 7 116 graf
AKRO OPF PROG.SPOL - - - 70.00 84.00 11 326 graf
ALPHA QUEST 4,5/21 100.00 100.00 1 548 000 - - - graf
ALPHABET (GOOGLE) - - - 34 000.00 36 960.00 102 410 graf
ANDRITZ 728.60 728.60 0 - - - graf
APPLE INC. - - - 2 700.00 3 300.00 1 706 481 graf
APS FINAN. 5,00/23 97.50 98.00 3 131 006 - - - graf
AQUAPALACE VAR/34 100.00 100.00 0 - - - graf
AQUILA RAF 5,00/23 96.01 99.00 3 787 235 - - - graf
AQUILA RAF 5,25/22 101.00 101.00 561 596 - - - graf
ARCA CAP. CEE UIF 99 000.00 139 500.00 198 000 - - - graf
ARCONA PF NV 184.00 184.00 0 - - - graf
ASOLERO SICAV 1.00 1.00 0 - - - graf
ATAS NÁCHOD - - - 342.00 420.00 5 492 graf
ATOMTRACE 50.00 50.00 0 - - - graf
ATS 430.80 441.60 25 938 - - - graf
AVAST 151.75 164.20 280 027 968 149.50 165.50 8 805 705 graf
BIGBOARD 5,55/25 100.00 100.00 0 - - - graf
BORUSSIA DORTMUND 143.00 156.30 13 316 - - - graf
BRNĚN.VODÁR.A KAN. - - - 2 500.00 2 700.00 72 220 graf
BUDĚJOVICKÁ IFPZK 15 900.00 16 100.00 0 - - - graf
CENTR.GROUP UIF II 672 500.00 672 500.00 0 - - - graf
CETV 95.00 99.40 330 408 911 94.80 99.00 9 014 428 graf
COLBER PODF. I 1 160.00 1 160.00 0 - - - graf
COLT CZ GROUP SE 354.00 354.00 0 - - - graf
COMES IFPZK 57 000.00 57 000.00 0 - - - graf
CONVENIO PIA SICAV 1.13 1.16 0 - - - graf
CPI FIM - - - 8.00 8.70 419 850 graf
CREAM SICAV 575.00 575.00 0 - - - graf
CSG VAR/21 99.50 99.50 0 - - - graf
CSG VAR/24 100.00 100.00 0 - - - graf
CUKROVAR VRBÁTKY - - - 9 500.00 12 000.00 12 000 graf
Č.ZBROJOVKA VAR/22 100.00 100.00 0 - - - graf
ČD CARGO 1,26/23 100.00 100.00 0 - - - graf
ČD CARGO 2,55/25 100.00 100.00 0 - - - graf
ČEPS 0,25/21 99.65 99.65 0 - - - graf
ČEZ 435.50 451.00 1 434 276 688 437.00 455.00 47 302 892 graf
ČEZ OZ UIF 348.00 348.00 0 - - - graf
DAX UCITS ETF 2 506.00 2 506.00 0 - - - graf
DEKINVEST ALFA 1 470.00 1 470.00 0 - - - graf
DEKINVEST VAR/23 100.00 100.00 0 - - - graf
DEUTSCHE BANK AG 188.92 214.90 372 638 190.00 210.10 668 390 graf
DEUTSCHE TELEKOM 390.00 400.10 99 520 383.80 407.40 211 310 graf
DIAMOND 4,00/24 100.00 100.00 0 - - - graf
E.ON 254.85 261.05 5 097 - - - graf
E4U 92.50 98.00 2 018 283 94.50 98.00 259 958 graf
EB ADIDAS TL01 342.23 440.96 172 966 - - - graf
EB ADIDAS TS04 96.44 181.99 8 966 - - - graf
EB AVAST BC01 1 027.17 1 049.08 103 861 - - - graf
EB BMW TL03 58.76 73.14 0 - - - graf
EB BMW TS02 71.33 87.64 33 116 - - - graf
EB BMW TS04 12.45 27.94 132 129 - - - graf
EB CBK TS03 22.47 26.10 0 - - - graf
EB CBK TS05 10.44 13.79 0 - - - graf
EB CEZ TL08 23.50 25.04 0 - - - graf
EB CEZ TL09 27.11 28.65 0 - - - graf
EB CEZ TL11 18.38 19.93 5 056 - - - graf
EB CEZ TS08 12.85 14.39 0 - - - graf
EB DAI TS02 66.25 76.73 0 - - - graf
EB DAI TS04 36.51 47.37 0 - - - graf
EB DAIMLER TL03 62.48 75.75 6 887 - - - graf
EB DAX TL15 1 392.64 1 605.50 898 724 - - - graf
EB DAX TS7 605.22 867.01 2 882 486 - - - graf
EB DBK TL07 8.75 12.31 0 - - - graf
EB DBK TS03 26.08 31.02 0 - - - graf
EB EGB TL10 7.36 15.55 332 814 - - - graf
EB EGB TL5 15.87 23.87 1 357 789 - - - graf
EB EGB TS09 60.24 69.96 0 - - - graf
EB EGB TS10 44.95 54.33 0 - - - graf
EB EGB TS12 24.34 33.27 0 - - - graf
EB EURCZK TS15 19.12 28.66 30 690 - - - graf
EB EURCZK TS16 11.28 20.70 39 200 - - - graf
EB EURCZK TS17 2.60 5.86 0 - - - graf
EB EURUSD TL03 23.33 29.44 0 - - - graf
EB GBPCZK TS06 23.10 34.30 0 - - - graf
EB GLD IC2 4 314.24 4 440.44 220 776 - - - graf
EB GLD TL10 1 058.13 1 290.64 0 - - - graf
EB GLD TL9 1 506.82 1 708.98 0 - - - graf
EB GOLD TS10 505.31 797.10 0 - - - graf
EB HENKEL TS01 41.23 57.41 0 - - - graf
EB INFINEON TL03 31.09 35.81 0 - - - graf
EB KOM BC03 624.10 632.46 0 - - - graf
EB KOM BC04 943.56 990.45 24 802 - - - graf
EB KOM TL09 11.05 15.60 278 492 - - - graf
EB KOM TS03 49.88 54.25 0 - - - graf
EB LHA TS02 32.74 39.33 0 - - - graf
EB LUFTHANSA TL03 6.82 12.35 19 911 - - - graf
EB MONET TL04 12.93 17.50 72 470 - - - graf
EB MONET TS03 47.87 52.40 0 - - - graf
EB O2 TL02 9.59 10.24 0 - - - graf
EB O2 TL03 5.36 5.99 0 - - - graf
EB O2 TS02 5.22 5.80 0 - - - graf
EB OMV TL03 11.51 22.60 60 699 - - - graf
EB OMV TS03 84.76 97.85 0 - - - graf
EB OMV TS04 39.86 52.04 0 - - - graf
EB RBI TL03 13.27 19.34 0 - - - graf
EB RBI TS02 45.73 53.37 0 - - - graf
EB RBI TS03 25.39 32.53 0 - - - graf
EB RWE TL01 63.47 70.95 0 - - - graf
EB SAP TL01 139.07 167.75 14 205 - - - graf
EB SIL IC02 522.56 625.61 387 265 - - - graf
EB SILVER TL08 224.22 346.62 77 623 - - - graf
EB SILVER TS09 98.30 218.89 0 - - - graf
EB USDCZK TL08 5.71 20.27 28 658 - - - graf
EB USDCZK TS14 33.11 47.80 37 950 - - - graf
EB VIG TL02 21.85 24.98 39 508 - - - graf
EB VOW TL04 161.00 210.06 0 - - - graf
EB VOW TS04 114.11 169.67 33 159 - - - graf
EB WTI IC03 572.44 652.07 15 598 103 - - - graf
EB WTI TL19 493.81 618.59 55 626 - - - graf
EB WTI TL20 380.50 508.42 1 868 732 - - - graf
EB WTI TL21 181.25 276.51 9 428 - - - graf
EB WTI TS12 1 069.29 1 240.71 0 - - - graf
EB WTI TS14 869.49 1 035.45 0 - - - graf
EB WTI TS15 737.65 900.00 0 - - - graf
EB WTI TS19 219.75 313.93 0 - - - graf
EB WTI TS7 1 795.20 1 997.59 0 - - - graf
EB WTI TS8 1 613.92 1 804.38 0 - - - graf
EIB 0,00/23 40.98 40.98 0 - - - graf
EMAN 60.00 63.00 13 365 250 51.00 70.00 9 491 854 graf
ENERGOAQUA 2 200.00 2 400.00 48 000 2 400.00 2 560.00 247 800 graf
EPH 4,50/25 100.00 100.00 87 873 998 - - - graf
EPH VAR/22 100.00 100.00 0 - - - graf
EQUA BANK 5,70/29 100.00 100.00 0 - - - graf
EQUA BANK VAR/27 100.00 100.00 0 - - - graf
ERSTE GROUP BANK A 484.00 552.20 1 595 991 410 485.00 554.00 40 742 210 graf
EUC VAR/22 100.00 100.00 0 - - - graf
EXXON MOBIL CORP. - - - 832.00 1 098.00 431 603 graf
FACC 146.80 149.00 11 920 - - - graf
FAGRON - - - 141.00 181.00 198 135 graf
FIDUR.NMV. 5,60/24 101.00 103.00 762 330 - - - graf
FILLAMENTUM 855.00 855.00 0 - - - graf
FINEP HLB 5,00/23 101.00 103.00 11 047 689 - - - graf
FOCUS IFPZK 2 655 000.00 2 655 000.00 0 - - - graf
HB REAVIS VAR/21 100.50 100.50 0 - - - graf
HEINEKEN 2 050.00 2 293.00 10 250 - - - graf
HEUREKA 5,25/25 100.01 101.00 12 754 216 - - - graf
HL.M.PRAHA 4,25/21 99.60 99.60 0 - - - graf
Holcim (Česko) - - - 3 500.00 3 800.00 231 000 graf
HZL ČS 6,15/23 117.48 117.48 0 - - - graf
HZL ČS VAR/22 100.00 100.00 0 - - - graf
HZL ČS VAR/22 100.00 100.00 0 - - - graf
HZL EQUA B.1,65/25 100.00 100.00 0 - - - graf
HZL EQUA B.2,22/21 99.16 99.16 0 - - - graf
HZL HB VAR/22 100.00 100.00 0 - - - graf
HZL HB VAR/23 100.00 100.00 0 - - - graf
HZL HB VAR/37 116.79 116.79 0 - - - graf
HZL HB VAR/37 115.33 115.33 0 - - - graf
HZL HB VAR/37 116.71 116.71 0 - - - graf
HZL HB VAR/37 115.18 115.18 0 - - - graf
HZL HB VAR/37 116.50 116.50 0 - - - graf
HZL HVB 5,00/25 113.00 113.00 0 - - - graf
HZL KB 2,55/22 100.00 100.00 0 - - - graf
HZL UCB 3,04/28 100.00 100.00 0 - - - graf
HZL UCB VAR/37 117.19 117.19 0 - - - graf
HZL WHB 1,24/22 100.00 100.00 0 - - - graf
HZL WHB 1,72/23 100.00 100.00 0 - - - graf
HZL WHB VAR/22 100.15 100.15 0 - - - graf
HZL WHB VAR/23 100.00 100.00 0 - - - graf
IAA FQI IFPZK 11 700.00 12 200.00 0 - - - graf
IFIS IF 422 500.00 422 500.00 0 - - - graf
II PODF. ZMJ SICAV 1 000.00 1 060.00 0 - - - graf
IIB VAR/21 100.25 100.25 0 - - - graf
IMMOFINANZ 53.50 53.50 0 - - - graf
INFOND IFPZK TŘ. B 1 080.00 1 080.00 0 - - - graf
INTEL CORP. - - - 1 110.00 1 209.00 964 488 graf
J&T BANKA 10% PERP 101.20 106.00 15 158 120 - - - graf
J&T BK II 9% PERP 104.00 106.00 832 000 - - - graf
J&T BK III 9% PERP 100.00 100.00 0 - - - graf
J&T E.F.C. 4,75/21 100.99 100.99 0 - - - graf
J&T EF IV 5,60/22 100.99 101.00 6 173 867 - - - graf
JÁCHYMOV PM - - - 1 080.00 1 080.00 0 graf
JTEF CZKI 5,00/23 97.00 99.00 79 701 483 - - - graf
JTEF CZKII 5,25/25 97.40 98.50 73 512 250 - - - graf
JTFG VIII 4,00/22 100.50 101.00 3 039 000 - - - graf
JTFG X 4,75/24 99.00 99.60 20 823 396 - - - graf
JTRE FIN.3 0,00/24 74.00 77.00 26 654 210 - - - graf
JTSEC 5,00/23 99.00 100.00 5 921 133 - - - graf
JUVENTUS F.C. 21.00 24.80 1 767 - - - graf
KARO LEATHER 49.60 49.60 0 45.60 48.80 311 456 graf
KAROSERIA - - - 1 190.00 1 260.00 0 graf
KDYNIUM - - - 2 480.00 2 480.00 0 graf
KGHM POLSKA-MIEDZ 127.90 135.75 38 768 - - - graf
KOFOLA CS 218.00 229.00 27 750 593 219.00 228.00 3 879 095 graf
KOMERČNÍ BANKA 485.00 534.00 1 443 238 630 489.00 535.00 34 755 886 graf
LÁZNĚ PODĚBRADY - - - 7 250.00 9 100.00 43 500 graf
LÁZNĚ TEPLICE N.B. - - - 1 920.00 2 300.00 13 800 graf
LIB. O. M. 5,30/23 96.50 98.00 1 212 664 - - - graf
LUCROS IFPZK 49 400.00 49 400.00 0 - - - graf
MALOJA SICAV 995.00 995.00 0 - - - graf
MCDONALDS CORP. - - - 4 670.00 5 080.00 386 840 graf
MERCEDES-BENZ GROU - - - 1 108.60 1 210.00 257 906 graf
META PLATFORMS - - - 5 870.00 6 550.00 368 455 graf
METROSTAV - - - 830.00 890.00 154 010 graf
MICROSOFT CORP. - - - 4 502.00 5 150.00 2 458 843 graf
MIXED A MKP SICAV 955.00 960.00 0 - - - graf
MND VAR/22 100.00 100.00 0 - - - graf
MOL 117.00 126.10 233 902 - - - graf
MONETA MB VAR/29 100.00 100.00 0 - - - graf
MONETA MB VAR/30 100.00 100.00 0 - - - graf
MONETA MONEY BANK 50.70 55.40 1 030 007 292 51.00 55.30 21 875 788 graf
MSCI China UCITS 421.40 421.40 0 - - - graf
NATLAND IFPZK PIA 143.00 143.00 0 - - - graf
NATLAND R. 5,47/24 100.00 100.00 4 948 131 - - - graf
NET4GAS 2,75/25 99.95 99.95 0 - - - graf
NOKIA CORP. 89.84 112.40 1 939 863 90.40 107.00 1 179 477 graf
O2 C.R. 215.50 223.00 146 245 222 218.00 222.00 4 893 157 graf
OMV 650.80 735.00 102 874 - - - graf
ORLEN 265.40 303.90 1 122 385 - - - graf
OTP BANK 651.00 777.00 5 439 - - - graf
OUTULNÝ IFPZK 6 200.00 6 200.00 0 - - - graf
PFNONWOVENS 666.00 770.00 50 059 392 670.00 766.00 4 995 992 graf
PHILIP MORRIS ČR A 13 380.00 13 820.00 187 841 320 13 400.00 13 860.00 10 576 600 graf
PHOTON EN. 6,00/23 100.00 100.00 511 050 30 000.00 30 950.00 213 600 graf
PHOTON ENERGY 75.00 95.00 2 465 138 - - - graf
PILSENINVEST SICAV 695.00 695.00 0 - - - graf
POŠT.TISK.CENIN - - - 3 300.00 3 300.00 0 graf
PPF FIN.H. VAR/27 95.00 95.50 575 195 - - - graf
PRABOS PLUS 398.00 400.00 1 100 000 390.00 400.00 451 100 graf
PRAGORENT PIA 1.53 1.55 0 - - - graf
PRAŽSKÁ ENERGETIKA - - - 17 000.00 17 500.00 1 010 000 graf
PRIMOCO UAV SE 240.00 240.00 0 - - - graf
PSG 5,25/23 101.00 101.00 2 064 557 - - - graf
RBI 358.00 414.00 39 814 - - - graf
RED THIRT. 4,80/22 100.00 100.00 0 - - - graf
REGIOJET F. VAR/24 91.00 91.00 0 - - - graf
RMS MEZZANINE 0.55 0.72 34 086 0.70 0.80 38 graf
ROHLIK FIN.6,60/23 102.00 105.00 12 767 986 - - - graf
RSBC INV. 4,716/24 100.00 100.00 0 - - - graf
RSREINV I 5,00/22 100.00 100.00 0 - - - graf
RWE 816.50 865.00 53 072 - - - graf
S&P 500 UCITS ETF 7 450.00 7 450.00 0 - - - graf
SAFETY REAL IFPZK 5 800.00 5 800.00 0 - - - graf
SAZKA GR. 5,20/24 102.00 103.50 10 525 615 - - - graf
SD K15 4,20/21 100.00 100.00 0 - - - graf
SD K15 4,70/22 100.00 100.00 0 - - - graf
SD K15 4,85/22 100.00 100.00 0 - - - graf
SD K16 4,20/22 100.00 100.00 0 - - - graf
SD K16 4,85/23 100.00 100.00 0 - - - graf
SD K17 4,20/23 100.00 100.00 0 - - - graf
SD K17 4,85/24 100.00 100.00 0 - - - graf
SD K18 4,20/24 100.00 100.00 0 - - - graf
SELGEN - - - 4 000.00 4 120.00 61 380 graf
SHELL 300.00 337.90 2 198 175 - - - graf
SKANSKA 456.20 456.20 0 - - - graf
SMVAK OVA 2,625/22 99.71 99.71 0 - - - graf
SPILBERK SICAV 1.36 1.41 0 - - - graf
ST.DLUHOP. 0,00/22 100.00 100.00 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,00/27 100.10 100.10 0 - - - graf
ST.DLUHOP. 0,05/29 91.93 91.93 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,10/22 98.64 98.64 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,25/27 96.81 96.81 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,45/23 100.90 100.90 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,75/21 99.55 99.55 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 0,95/30 95.66 95.66 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,00/26 96.19 96.19 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,20/31 101.65 101.65 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,25/25 98.73 98.73 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 1,50/40 95.93 95.93 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,00/33 102.50 102.50 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,40/25 99.37 99.37 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,50/28 95.88 95.88 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 2,75/29 107.24 107.24 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 3,85/21 100.33 100.33 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. 4,20/36 99.61 99.61 0 - - - graf
ST.DLUHOP. 4,70/22 95.00 95.00 0 10 100.00 10 100.00 0 graf
ST.DLUHOP. 4,85/57 100.00 100.00 0 - - - graf
ST.DLUHOP. 5,70/24 103.99 103.99 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. VAR/20 98.65 98.65 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. VAR/23 101.92 101.92 0 10 000.00 10 000.00 0 graf
ST.DLUHOP. VAR/27 97.55 97.55 0 10 000.00 10 000.00 0 graf
STING TŘ. B SICAV 965.00 965.00 0 - - - graf
STOCK 58.50 65.80 12 476 804 59.50 65.90 2 450 854 graf
ŠMERAL BRNO - - - 141.00 146.00 0 graf
TEPL. OTR. VAR/23 100.00 100.00 0 - - - graf
TESLA KARLÍN - - - 390.00 400.00 0 graf
TISORFOND IFPZK 6.35 6.35 0 - - - graf
TMR 920.00 1 010.00 375 300 - - - graf
TMR F. CR 4,50/22 96.01 99.50 10 589 839 - - - graf
TOMA 1 200.00 1 240.00 46 720 1 200.00 1 240.00 15 740 graf
TOURB. INV.SICAV A 394.00 394.00 0 - - - graf
TRIANON 3,273/23 100.00 100.00 0 - - - graf
TRIGEMA REF VAR/20 99.85 99.85 0 - - - graf
TRIGEMA REF5,10/23 100.00 100.00 0 - - - graf
TWITTER, INC - - - 898.00 1 020.00 141 560 graf
UCINV III 6,50/26 100.00 100.00 0 - - - graf
UDI CEE 525.00 525.00 0 - - - graf
UNICAP.INV. 4,0/22 100.00 100.00 0 - - - graf
UNICAP.INV. 4,0/22 100.00 100.00 0 - - - graf
UNILEVER 1 318.20 1 360.00 27 200 - - - graf
UNIMEX GROUP UIF 781 500.00 781 500.00 0 - - - graf
UNIQA INS 138.90 152.00 130 160 - - - graf
VERBUND 1 190.00 1 190.00 0 - - - graf
VGP 1 650.00 2 010.00 6 030 1 700.00 1 700.00 0 graf
VIG 522.00 564.00 147 366 866 522.00 562.00 1 946 343 graf
VIHOREV.CAP. SICAV 1.10 1.11 0 - - - graf
VOD.A KAN.TRUTNOV - - - 600.00 600.00 0 graf
VOESTALPINE 484.60 484.60 0 - - - graf
VOLKSWAGEN 3 473.50 4 000.00 176 000 - - - graf
VOLKSWAGEN AG - - - 3 789.00 4 227.00 3 360 534 graf
VOLVO 410.10 410.10 0 - - - graf
WF GROUP SICAV 307 500.00 307 500.00 0 - - - graf
WIENERBERGER 440.40 440.40 0 - - - graf
X 
Zobrazit sloupec 
Kurzy.cz > Markets > Akcie > Czech Stocks > Prague Stock Exchange > Roční souhrny
Thursday, November 21, 2024 8:57:01 p.m.

Thermal battery calculator