Burza Praha souhrny dle akcií za měsíc 200607
Burza Praha souhrny dle akcií za měsíc 200607 | |||||||
Název▲ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
AKRO OPF GLOBAL. | - | - | - | 391.00 | 413.00 | 833 155 | graf |
AKRO OPF PROG.SPOL | - | - | - | 390.00 | 400.00 | 285 800 | graf |
ARCELORMITTAL | - | - | - | 2 280.00 | 2 580.00 | 15 761 261 | graf |
ATAS NÁCHOD | - | - | - | 351.00 | 351.00 | 5 618 | graf |
AVIA | - | - | - | 45.00 | 56.00 | 227 935 | graf |
BOHEMIA CRYS.GROUP | - | - | - | 217.00 | 238.00 | 103 715 | graf |
BRISK TÁBOR | - | - | - | 1 141.00 | 1 358.00 | 11 413 | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 950.00 | 1 950.00 | 27 300 | graf |
CAC LEAS. 3,10/09 | 100.00 | 100.00 | 0 | - | - | - | graf |
CETV | 1 206.00 | 1 427.00 | 1 795 382 313 | - | - | - | graf |
CPI FIM | 2 309.00 | 2 509.00 | 2 225 058 711 | - | - | - | graf |
CPI VAR/12 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
CREST 7,79/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
CREST VAR/06 | 100.00 | 100.00 | 0 | - | - | - | graf |
CUKROVAR VRBÁTKY | - | - | - | 3 001.00 | 3 201.00 | 30 006 | 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 | 500.00 | 550.00 | 3 500 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 670.00 | 714.00 | 182 799 | graf |
ČESKÁ ZBROJOVKA | 1 050.00 | 1 050.00 | 0 | 849.00 | 1 000.00 | 66 159 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 271.00 | 333.00 | 13 706 | graf |
ČESKÝ HOLDING | - | - | - | 42.00 | 45.00 | 5 552 | graf |
ČEZ | 717.00 | 819.00 | 26 192 290 785 | 720.00 | 822.00 | 75 099 861 | 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 | 385 975 229 | - | - | - | 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 | 0 | - | - | - | 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 | 361.00 | 9 100 | graf |
ČKD PRAHA DIZ | - | - | - | 995.00 | 1 101.00 | 3 980 | 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 | 0 | - | - | - | 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 | 0 | - | - | - | 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 | 1 394.00 | 0 | 1 400.00 | 1 530.00 | 121 810 | graf |
ERSTE GROUP BANK A | 1 214.00 | 1 298.00 | 3 305 058 676 | - | - | - | graf |
EUROVIA CS | 3 630.00 | 3 770.00 | 240 500 | 3 600.00 | 3 790.00 | 1 684 555 | graf |
FAGRON | - | - | - | 92.00 | 100.00 | 9 900 | 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) | - | - | - | 3 013.00 | 3 057.00 | 1 467 305 | graf |
HOME CR.BV VAR/09 | 100.00 | 100.00 | 322 434 036 | - | - | - | graf |
HOME CR.FIN.VAR/07 | 100.00 | 100.00 | 27 286 875 | 100 000.00 | 100 000.00 | 0 | graf |
HYPOTEČNÍ BANKA | - | - | - | 1 344.00 | 1 419.00 | 219 089 | graf |
HZL ČMHB 3,00/08 | 100.00 | 102.00 | 14 611 850 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 3,50/08 | 103.00 | 103.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 3,60/08 | 103.00 | 103.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,20/10 | 104.00 | 106.00 | 21 144 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,30/09 | 106.00 | 106.00 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,40/10 | 103.00 | 103.00 | 147 736 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB 4,45/10 | 106.00 | 106.00 | 728 958 611 | 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 | 108.00 | 53 012 | 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 | 111.00 | 111.00 | 0 | 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 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 | 0 | - | - | - | 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 | 103.00 | 104.00 | 349 865 354 | 10 000.00 | 10 000.00 | 0 | graf |
HZL HB 4,35/09 | 102.00 | 104.00 | 467 896 | - | - | - | graf |
HZL HB 4,60/11 | 105.00 | 106.00 | 1 274 439 | 10 000.00 | 10 000.00 | 0 | graf |
HZL HB VAR/16 | 116.00 | 116.00 | 0 | - | - | - | graf |
HZL HVB 3,50/10 | 101.00 | 101.00 | 517 450 | - | - | - | graf |
HZL HVB 4,50/15 | 100.00 | 100.00 | 1 079 250 000 | - | - | - | graf |
HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
HZL HVB 6,0/09 | 109.00 | 109.00 | 18 842 435 | - | - | - | 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 | 108.00 | 558 382 | - | - | - | 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 | 50 000 000 | - | - | - | 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 | 1 021.00 | 1 091.00 | 15 765 | graf |
JÄKL KARVINÁ | - | - | - | 2 083.00 | 2 140.00 | 37 247 961 | graf |
JČ PLYNÁRENSKÁ | 4 770.00 | 4 770.00 | 0 | 4 575.00 | 4 650.00 | 37 200 | graf |
JM PLYNÁRENSKÁ | 7 889.00 | 7 889.00 | 0 | 6 333.00 | 6 333.00 | 0 | graf |
KAROSERIA | - | - | - | 450.00 | 494.00 | 106 140 | graf |
KDYNIUM | - | - | - | 4 592.00 | 4 592.00 | 0 | graf |
KOMERČNÍ BANKA | 2 977.00 | 3 277.00 | 6 233 071 920 | 3 010.00 | 3 255.00 | 2 057 097 | graf |
K-T-V INVEST | 510.00 | 510.00 | 0 | 511.00 | 551.00 | 2 125 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 950.00 | 2 000.00 | 0 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 1 055.00 | 1 172.00 | 17 937 | graf |
LÁZNĚ TEPLICE V Č. | 900.00 | 900.00 | 0 | 830.00 | 903.00 | 44 700 | graf |
LE CYGNE SPORT.GR. | - | - | - | 503.00 | 503.00 | 0 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 400.00 | 1 500.00 | 44 006 | graf |
LESOSTAVBY ŠUMPERK | - | - | - | 47.00 | 51.00 | 3 156 | graf |
MEDICAMENTA | - | - | - | 522.00 | 588.00 | 25 028 945 | graf |
MERO ČR 10,30/11 | 105.00 | 105.00 | 0 | - | - | - | graf |
METROSTAV | - | - | - | 731.00 | 795.00 | 574 430 | graf |
MJM LITOVEL | - | - | - | 1 180.00 | 1 300.00 | 111 722 | graf |
O2 C.R. | 453.00 | 488.00 | 4 536 302 583 | 453.00 | 493.00 | 17 252 351 | graf |
OHL ŽS | - | - | - | 2 001.00 | 2 101.00 | 37 804 | 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 | 119 585 700 | - | - | - | graf |
OSTROJ | - | - | - | 638.00 | 707.00 | 799 308 | graf |
PARAMO | 770.00 | 811.00 | 208 670 | 662.00 | 823.00 | 242 600 | graf |
PHA FIN.BV 6,95/10 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
PHILIP MORRIS ČR A | 11 576.00 | 12 445.00 | 1 069 277 961 | 11 500.00 | 12 797.00 | 1 575 458 | graf |
PLIVA - LACHEMA | - | - | - | 701.00 | 716.00 | 16 230 | graf |
POŠT.TISK.CENIN | - | - | - | 1 816.00 | 2 012.00 | 3 631 | graf |
PRAZSKE SLUZBY | 840.00 | 840.00 | 0 | 736.00 | 753.00 | 43 662 | graf |
PRAŽSKÁ ENERGETIKA | 4 200.00 | 4 462.00 | 71 700 | 4 200.00 | 4 314.00 | 54 654 | graf |
PRAŽSKÁ PLYNÁREN. | 5 020.00 | 5 020.00 | 0 | 4 500.00 | 4 500.00 | 0 | graf |
RMS MEZZANINE | 1 500.00 | 1 500.00 | 96 268 500 | 1 280.00 | 1 427.00 | 111 109 | graf |
RYBÁŘ. TŘEBOŇ HLD | - | - | - | 765.00 | 839.00 | 440 022 | graf |
SČ ARMATURKA | - | - | - | 160.00 | 164.00 | 1 600 | graf |
SČ ENERGETIKA | - | - | - | 2 923.00 | 3 525.00 | 575 867 | graf |
SČ PLYNÁRENSKÁ | 6 175.00 | 6 175.00 | 0 | 4 344.00 | 4 997.00 | 485 900 | graf |
SELGEN | - | - | - | 1 120.00 | 1 157.00 | 6 787 | graf |
SETUZA | 602.00 | 602.00 | 0 | 505.00 | 565.00 | 290 967 | graf |
SLEZAN FRÝDEK-MÍS. | 410.00 | 410.00 | 0 | 302.00 | 335.00 | 0 | graf |
SM PLYNÁRENSKÁ | 4 750.00 | 4 750.00 | 0 | 4 001.00 | 4 470.00 | 331 220 | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
SM VOD.A KAN.OVA | 1 020.00 | 1 071.00 | 0 | 1 219.00 | 1 425.00 | 260 575 | graf |
SOFTWARE 602 | - | - | - | 98.00 | 100.00 | 0 | graf |
SPOBYT 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
SPOLANA | 163.00 | 169.00 | 1 014 | 155.00 | 164.00 | 134 255 | graf |
SPOLEK CH.HUT.VÝR. | 260.00 | 298.00 | 301 456 | 262.00 | 298.00 | 395 682 | graf |
ST.DLUHOP. 2,30/08 | 98.00 | 100.00 | 4 529 552 582 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,55/10 | 100.00 | 100.00 | 1 070 709 246 | - | - | 0 | graf |
ST.DLUHOP. 2,90/08 | 100.00 | 100.00 | 404 318 434 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | 509 690 034 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,75/20 | 100.00 | 100.00 | 1 785 022 621 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,80/09 | 99.00 | 99.00 | 892 925 595 | 10 000.00 | 10 000.00 | 1 200 000 | graf |
ST.DLUHOP. 3,80/15 | 100.00 | 100.00 | 4 158 199 239 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,95/07 | 102.00 | 102.00 | 588 629 695 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | 2 615 764 611 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 5,70/06 | 100.00 | 100.00 | 210 180 000 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,30/07 | 101.00 | 101.00 | 152 326 030 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,40/10 | 100.00 | 100.00 | 276 891 522 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,55/11 | 100.00 | 100.00 | 1 784 696 275 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 1 185 319 972 | 10 000.00 | 10 000.00 | 0 | graf |
STČ ENERGETICKÁ | 2 712.00 | 2 712.00 | 0 | 2 557.00 | 2 940.00 | 331 076 | graf |
STČ PLYNÁRENSKÁ | 7 125.00 | 7 500.00 | 0 | 5 850.00 | 6 500.00 | 58 522 | graf |
SŽDC 4,60/11 | 100.00 | 100.00 | 420 811 111 | - | - | - | graf |
ŠKODA AUTO VAR/07 | 100.00 | 100.00 | 6 238 707 | 100 000.00 | 100 000.00 | 0 | graf |
ŠKODA AUTO VAR/10 | 100.00 | 100.00 | 20 113 333 | 100 000.00 | 100 000.00 | 0 | graf |
ŠMERAL BRNO | - | - | - | 424.00 | 544.00 | 185 805 | graf |
TATRA | - | - | - | 110.00 | 126.00 | 1 298 832 | graf |
TELEF.O2CR 3,50/08 | 100.00 | 100.00 | 13 096 597 | - | - | - | graf |
TESLA KARLÍN | - | - | - | 150.00 | 175.00 | 23 110 | graf |
TOMA | 371.00 | 390.00 | 8 180 | 397.00 | 449.00 | 138 273 | graf |
TRANZA | - | - | - | 345.00 | 345.00 | 0 | graf |
TŘINECKÉ ŽELEZÁRNY | - | - | - | 1 300.00 | 1 400.00 | 1 256 370 | graf |
TYPOS TISKAŘ.ZÁV. | - | - | - | 1 578.00 | 1 623.00 | 8 000 | graf |
UNIPETROL | 192.00 | 205.00 | 3 060 501 609 | 186.00 | 204.00 | 9 454 543 | 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 | 4 659.00 | 4 659.00 | 0 | graf |
VEBA TEXTILNÍ ZÁV. | - | - | - | 193.00 | 208.00 | 25 597 | graf |
VELVANA VAR/16 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
VET ASSETS | 35.00 | 44.00 | 63 487 | 38.00 | 49.00 | 504 563 | graf |
VÍTKOVICE | - | - | - | 255.00 | 301.00 | 1 607 227 | graf |
VOD.A KAN.HR.KRÁL. | - | - | - | 340.00 | 375.00 | 116 850 | graf |
VOD.A KAN.KROMĚŘÍŽ | - | - | - | 355.00 | 486.00 | 96 070 | graf |
VOD.A KAN.PARDUBIC | - | - | - | 325.00 | 349.00 | 107 350 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 316.00 | 383.00 | 11 101 | graf |
WÜST.ST.SP.VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
ZČ PLYNÁRENSKÁ | 7 208.00 | 7 208.00 | 0 | 5 537.00 | 5 901.00 | 33 643 | graf |
ZENTIVA | 1 014.00 | 1 174.00 | 7 454 104 551 | - | - | - | graf |
ŽPSV UH. OSTROH | - | - | - | 1 950.00 | 2 001.00 | 431 000 | graf |
Názory v tématickém okruhu Akcie v ČR
17.12. 20:35 Silovka posledni dobou nejak pada.... (Mono, Akcie ČEZ)
17.12. 20:17 88 (Merv, Akcie VOLKSWAGEN AG)
17.12. 20:03 Výkup na PG proběhl úspěšně (Newbie, Akcie ORCO Property Group)
17.12. 19:50 Výkup na PG proběhl úspěšně (Galloway, Akcie ORCO Property Group)
17.12. 19:40 CPI FIM S.A. (vs. LUX regulatorika) (Galloway, Akcie ORCO Property Group)
17.12. 19:39 Výkup na PG proběhl úspěšně (Newbie, Akcie ORCO Property Group)
17.12. 19:20 Výkup na PG proběhl úspěšně (Galloway, Akcie ORCO Property Group)
17.12. 18:57 Výkup na PG proběhl úspěšně (Wiking, Akcie ORCO Property Group)
17.12. 18:57 CPI FIM S.A. (vs. LUX regulatorika) (Lukacek, Akcie ORCO Property Group)
17.12. 17:49 ČEZ vs. RWE (rufus, Akcie ČEZ)
Okénko BIG EXPERT
David Matulay, InvestingFox
David Varga, Fintokei
Ve Fintokei odteď ještě více odměňujeme zodpovědné obchodování
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česká ekonomika získává dynamiku. Táhne ji hlavně spotřeba domácností
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu