Burza Praha souhrny dle akcií za měsíc 201308
Burza Praha souhrny dle akcií za měsíc 201308 | |||||||
Název▲ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
AAA AUTO | - | - | - | 25.00 | 27.00 | 4 090 382 | graf |
ABS JETS 6,50/16 | 102.00 | 102.00 | - | - | - | - | graf |
AKRO OPF GLOBAL. | - | - | - | 641.00 | 678.00 | 78 099 | graf |
AKRO OPF PROG.SPOL | - | - | - | 621.00 | 631.00 | 11 859 | graf |
AQUAPALACE VAR/34 | 100.00 | 100.00 | - | - | - | - | graf |
ATAS NÁCHOD | - | - | - | 300.00 | 432.00 | 1 944 | graf |
BIGBOARD 4,50/22 | 101.00 | 101.00 | 5 281 381 | - | - | - | graf |
BOREALIS | 180.00 | 180.00 | - | - | - | - | graf |
BRENT CRUDE OIL | 114.00 | 127.00 | 163 457 | - | - | - | graf |
BRENT INDEX SHORT | 858.00 | 958.00 | 0 | - | - | - | graf |
BRENT TL | 161.00 | 183.00 | 0 | - | - | - | graf |
BRENT TL+ | 145.00 | 167.00 | 0 | - | - | - | graf |
BRENT TS 151,07 | 61.00 | 82.00 | 351 333 | - | - | - | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 996.00 | 1 100.00 | 29 347 | graf |
CECEXT | 264.00 | 277.00 | 0 | - | - | - | graf |
CEETX INDEX LONG | 305.00 | 314.00 | 0 | - | - | - | graf |
CEETX TL 800 | 124.00 | 134.00 | 0 | - | - | - | graf |
CESKE DRAHY VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
CETELEM ČR VAR/16 | 100.00 | 100.00 | - | - | - | - | graf |
CETELEM ČR VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
CETV | 67.00 | 93.00 | 198 461 503 | 67.00 | 92.00 | 23 992 912 | graf |
CEZ TS 1050 | 449.00 | 475.00 | 0 | - | - | - | graf |
CEZ TS 980 | 382.00 | 408.00 | 0 | - | - | - | graf |
CPI 5,10/21 | 100.00 | 102.00 | 34 213 694 | - | - | - | graf |
CPI ALFA 5,50/17 | 100.00 | 100.00 | - | - | - | - | graf |
CPI BYTY 2,50/15 | 100.00 | 100.00 | - | - | - | - | graf |
CPI BYTY 3,50/17 | 100.00 | 100.00 | - | - | - | - | graf |
CPI BYTY 4,80/19 | 100.00 | 100.00 | - | - | - | - | graf |
CPI BYTY 5,80/21 | 100.00 | 100.00 | - | - | - | - | graf |
CPI FIM | 58.00 | 66.00 | 32 112 326 | 58.00 | 66.00 | 6 949 376 | graf |
CPI VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
CPI VAR/19 | 100.00 | 100.00 | - | - | - | - | graf |
CTX | 335.00 | 352.00 | 0 | - | - | - | graf |
CUKROVAR VRBÁTKY | - | - | - | 13 151.00 | 15 700.00 | 0 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 511.00 | 511.00 | 0 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 821.00 | 865.00 | 1 173 239 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 328.00 | 333.00 | 3 937 | graf |
ČEZ | 442.00 | 468.00 | 2 840 573 998 | 444.00 | 470.00 | 89 447 900 | graf |
ČEZ VAR/14 | 105.00 | 105.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
ČP 1,83/17 | 100.00 | 100.00 | - | - | - | - | graf |
ČS KOMB/13 | 100.00 | 100.00 | - | - | - | - | graf |
ČS KOMB/17 | 90.00 | 90.00 | - | - | - | - | graf |
ČSOB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
DAIREWA 6,00/14 | 101.00 | 101.00 | - | - | - | - | graf |
DAIREWA 6,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
DALKIA ČR 4,24/15 | 102.00 | 102.00 | - | - | - | - | graf |
DAX INDEX LONG | 2 089.00 | 2 181.00 | 0 | - | - | - | graf |
DEUTSCHE TELEKOM | - | - | - | 227.00 | 250.00 | 375 429 | graf |
DIAMOND 4,00/24 | 100.00 | 100.00 | - | - | - | - | graf |
DJ EURO STOXX 50 | 704.00 | 735.00 | 0 | - | - | - | graf |
E4U | 66.00 | 69.00 | 861 004 | 65.00 | 69.00 | 210 538 | graf |
EB DAX IC1 | 0.00 | 2 404.00 | 17 600 | - | - | - | graf |
EIB 0,00/23 | 41.00 | 41.00 | - | - | - | - | graf |
EIB 6,50/15 | 100.00 | 100.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
EIB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
ENERGOAQUA | 1 870.00 | 1 870.00 | 71 060 | 1 861.00 | 1 861.00 | 1 861 | graf |
ENERGOCHEMICA | 2 540.00 | 2 540.00 | - | - | - | - | graf |
ERSTE GROUP BANK A | 612.00 | 692.00 | 3 135 093 371 | 613.00 | 692.00 | 113 950 788 | graf |
ERSTE TL 220 | 396.00 | 472.00 | 0 | - | - | - | graf |
EXXON MOBIL CORP. | - | - | - | 1 703.00 | 1 813.00 | 180 293 | graf |
FAGRON | - | - | - | 71.00 | 87.00 | 24 840 | graf |
FORTUNA | 98.00 | 101.00 | 43 748 380 | 98.00 | 101.00 | 4 656 660 | graf |
FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
GOLD | 2 504.00 | 2 739.00 | 48 906 | - | - | - | graf |
GOLD INDEX SHORT | 615.00 | 692.00 | 0 | - | - | - | graf |
GOLD TURBO LONG | 1 273.00 | 1 523.00 | 384 950 | - | - | - | graf |
HL.M.PRAHA 4,25/21 | 100.00 | 100.00 | - | - | - | - | graf |
Holcim (Česko) | - | - | - | 2 505.00 | 2 950.00 | 42 915 | graf |
HOME CR. BV0,00/15 | 70.00 | 70.00 | - | - | - | - | graf |
HOME CR.BV 6,25/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČMHB VAR/15 | 109.00 | 109.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČS 3,65/14 | 101.00 | 101.00 | - | - | - | - | graf |
HZL ČS 4,50/15 | 102.00 | 102.00 | - | - | - | - | graf |
HZL ČS 4,75/15 | 113.00 | 113.00 | - | - | - | - | graf |
HZL ČS 4,80/16 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS 5,85/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS 5,90/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS 6,15/23 | 117.00 | 117.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 110.00 | 110.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/17 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL EBANKA 5,30/14 | 105.00 | 105.00 | - | - | - | - | graf |
HZL EBANKA 6,00/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL HB 1,22/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB 1,75/15 | 99.00 | 99.00 | - | - | - | - | graf |
HZL HB 3,32/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HVB 4,50/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HVB 5,00/25 | 113.00 | 113.00 | - | - | - | - | graf |
HZL KB 2,55/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB 4,40/15 | 106.00 | 106.00 | - | - | - | - | graf |
HZL KB VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
HZL RBCZ 3,00/16 | 101.00 | 101.00 | - | - | - | - | graf |
HZL RBCZ 4,30/13 | 99.00 | 99.00 | - | - | - | - | graf |
HZL RBCZ 5,10/17 | 106.00 | 106.00 | - | - | - | - | graf |
HZL RBCZ 5,50/17 | 108.00 | 108.00 | - | - | - | - | graf |
HZL UCB 2,00/20 | 99.00 | 99.00 | - | - | - | - | graf |
HZL UCB 3,04/28 | 100.00 | 100.00 | - | - | - | - | graf |
HZL UCB 6,00/18 | 115.00 | 115.00 | - | - | - | - | graf |
HZL UCB VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
HZL UCB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL VB CZ 3,20/16 | 102.00 | 102.00 | - | - | - | - | graf |
HZL VB CZ VAR/17 | 102.00 | 102.00 | - | - | - | - | graf |
HZL WHB 0,00/14 | 91.00 | 91.00 | - | - | - | - | graf |
HZL WHB 3,39/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL WHB 3,774/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL WHB VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
INDUSTRY BASKET | 188.00 | 201.00 | 0 | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | - | - | - | - | graf |
INTEL CORP. | - | - | - | 426.00 | 457.00 | 591 645 | graf |
ISTROKAP.CZ10,0/16 | 100.00 | 100.00 | - | - | - | - | graf |
JÁCHYMOV PM | 1 009.00 | 1 009.00 | - | 713.00 | 860.00 | 134 237 | graf |
JTFG I 6,40/14 | 100.00 | 100.00 | 63 000 000 | - | - | - | graf |
KAROSERIA | - | - | - | 735.00 | 750.00 | 11 990 | graf |
KDYNIUM | - | - | - | 3 000.00 | 3 000.00 | 0 | graf |
KITD, v likvidaci | - | - | - | 6.00 | 7.00 | 623 639 | graf |
KOMB TL 2000 | 212.00 | 252.00 | 0 | - | - | - | graf |
KOMB TL 2300 | 181.00 | 220.00 | 0 | - | - | - | graf |
KOMERČNÍ BANKA | 3 900.00 | 4 300.00 | 5 483 803 364 | 3 900.00 | 4 297.00 | 88 112 426 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 564.00 | 1 955.00 | 13 294 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 820.00 | 901.00 | 67 052 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 314.00 | 390.00 | 6 364 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 050.00 | 1 051.00 | 2 100 | graf |
LEO EXPR. 7,50/17 | 100.00 | 100.00 | - | - | - | - | graf |
LIBEREC VAR/25 | 100.00 | 100.00 | - | - | - | - | graf |
MCDONALDS CORP. | - | - | - | 1 830.00 | 1 939.00 | 731 697 | graf |
METROSTAV | - | - | - | 770.00 | 1 200.00 | 957 248 | graf |
MICROSOFT CORP. | - | - | - | 610.00 | 660.00 | 1 706 195 | graf |
NOKIA CORP. | - | - | - | 74.00 | 80.00 | 4 851 160 | graf |
NWR | 17.00 | 25.00 | 198 243 072 | 17.00 | 26.00 | 44 959 585 | graf |
O2 C.R. | 283.00 | 302.00 | 923 115 009 | 284.00 | 302.00 | 26 667 085 | graf |
O2 TL 230 | 73.00 | 94.00 | 13 028 | - | - | - | graf |
O2 TS 500 | 135.00 | 156.00 | 0 | - | - | - | graf |
O2 TS 540 | 173.00 | 194.00 | 0 | - | - | - | graf |
OCEL HOLDING | 2 532.00 | 2 532.00 | - | - | - | - | graf |
OHL ŽS | - | - | - | 2 400.00 | 2 880.00 | 57 600 | graf |
ORCO VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
PFNONWOVENS | 561.00 | 604.00 | 130 029 776 | 567.00 | 609.00 | 10 055 877 | graf |
PHILIP MORRIS ČR A | 10 443.00 | 11 245.00 | 240 777 722 | 10 580.00 | 11 249.00 | 15 028 819 | graf |
POŠT.TISK.CENIN | - | - | - | 1 747.00 | 1 747.00 | 0 | graf |
PRAZSKE SLUZBY | 580.00 | 625.00 | 6 250 | 899.00 | 899.00 | 16 182 | graf |
PRAŽSKÁ ENERGETIKA | - | - | - | 7 930.00 | 8 310.00 | 89 480 | graf |
PRAŽSKÁ PLYNÁREN. | - | - | - | 6 999.00 | 8 500.00 | 421 846 | graf |
RDX | 324.00 | 341.00 | 0 | - | - | - | graf |
RMS MEZZANINE | 1.00 | 1.00 | 14 450 | 1.00 | 1.00 | 0 | graf |
ROTX INDEX LONG | 1 784.00 | 1 918.00 | 0 | - | - | - | graf |
S-BOX DIMAX | 651.00 | 673.00 | 0 | - | - | - | graf |
SD K11 4,60/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K11 4,70/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K11 4,85/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K12 4,20/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K12 4,70/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K12 4,85/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K13 3,75/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K13 4,20/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K14 3,75/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K15 4,20/21 | 100.00 | 100.00 | - | - | - | - | graf |
SD K15 4,70/22 | 100.00 | 100.00 | - | - | - | - | graf |
SD K15 4,85/22 | 100.00 | 100.00 | - | - | - | - | graf |
SD K16 4,20/22 | 100.00 | 100.00 | - | - | - | - | graf |
SD K16 4,85/23 | 100.00 | 100.00 | - | - | - | - | graf |
SD K17 4,20/23 | 100.00 | 100.00 | - | - | - | - | graf |
SD K17 4,85/24 | 100.00 | 100.00 | - | - | - | - | graf |
SD K18 4,20/24 | 100.00 | 100.00 | - | - | - | - | graf |
SD K7 4,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K7 4,70/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K7 4,85/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K8 4,20/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K9 3,75/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD34 KUP13 6,95/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD34 KUP14 6,95/15 | 100.00 | 100.00 | - | - | - | - | graf |
SELGEN | - | - | - | 2 002.00 | 2 497.00 | 34 181 | graf |
SETX INDEX LONG | 230.00 | 235.00 | 0 | - | - | - | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | - | - | - | - | graf |
SM VOD.A KAN.OVA | - | - | - | 1 600.00 | 1 600.00 | 0 | graf |
SPOLEK CH.HUT.VÝR. | 200.00 | 200.00 | - | - | - | - | 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 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 2,80/13 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,40/15 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,75/20 | 93.00 | 93.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,80/15 | 99.00 | 99.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 3,85/21 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,00/17 | 99.00 | 99.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,20/36 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,70/22 | 95.00 | 95.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,85/57 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 5,00/19 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 5,70/24 | 104.00 | 104.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/16 | 94.00 | 94.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/17 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/23 | 102.00 | 102.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ŠMERAL BRNO | - | - | - | 220.00 | 240.00 | 30 296 | graf |
TATRA | - | - | - | 23.00 | 38.00 | 1 907 599 | graf |
TESLA KARLÍN | - | - | - | 359.00 | 359.00 | 0 | graf |
TMR | 1 157.00 | 1 205.00 | 9 519 324 | - | - | - | graf |
TOMA | 687.00 | 688.00 | 30 925 | 687.00 | 691.00 | 57 297 | graf |
UNIPETROL | 172.00 | 174.00 | 35 267 082 | 171.00 | 173.00 | 707 016 | graf |
UNIPETROL VAR/13 | 100.00 | 100.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
VET ASSETS | 1.00 | 3.00 | 10 374 | 1.00 | 3.00 | 47 697 | graf |
VGP | 350.00 | 350.00 | - | 412.00 | 412.00 | 0 | graf |
VIG | 991.00 | 1 091.00 | 100 028 007 | 1 002.00 | 1 097.00 | 2 317 398 | graf |
VÍTKOVICE | - | - | - | 321.00 | 339.00 | 2 880 036 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 300.00 | 300.00 | 0 | graf |
VOLKSWAGEN AG | - | - | - | 4 340.00 | 4 559.00 | 4 062 474 | graf |
WÜST.ST.SP.VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
ZONER SOF.10,00/19 | 100.00 | 100.00 | - | 9 990.00 | 9 999.00 | 69 993 | graf |
ŽPSV UH. OSTROH | - | - | - | 1 705.00 | 2 000.00 | 382 369 | graf |
Názory v tématickém okruhu Akcie v ČR
24.04. 16:05 Akcie Erste (capitalism, Akcie ČEZ)
24.04. 15:59 CPI FIM - akcionařská struktura minorit (Galloway, Akcie ORCO Property Group)
24.04. 15:58 Díky Administrátore (Galt, Akcie ERSTE BANK)
24.04. 15:55 CPI FIM - akcionařská struktura minorit (wittig, Akcie ORCO Property Group)
24.04. 15:53 CPI FIM - akcionařská struktura minorit (Neptun, Akcie ORCO Property Group)
24.04. 15:49 CPI FIM - akcionařská struktura minorit (Galloway, Akcie ORCO Property Group)
24.04. 15:41 Nerostoucí banka? (rufus, Akcie ČEZ)
24.04. 15:37 Akcie Erste (Rup nepřih, Akcie ČEZ)
24.04. 15:32 CPI FIM - akcionařská struktura minorit (Neptun, Akcie ORCO Property Group)
24.04. 15:17 Nerostoucí banka? (Mono, Akcie ČEZ)
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?