Burza Praha souhrny dle akcií za měsíc 201401
Burza Praha souhrny dle akcií za měsíc 201401 | |||||||
Název▲ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
PHILIP MORRIS ČR A | 10 540.00 | 10 950.00 | 145 704 333 | 10 560.00 | 10 950.00 | 11 882 400 | graf |
KOMERČNÍ BANKA | 4 230.00 | 4 520.00 | 4 153 822 602 | 4 272.00 | 4 510.00 | 22 482 507 | graf |
DAX INDEX LONG | 2 533.00 | 2 680.00 | 0 | - | - | - | graf |
GOLD | 2 466.00 | 2 549.00 | 20 124 | - | - | - | graf |
ENERGOCHEMICA | 2 540.00 | 2 540.00 | - | - | - | - | graf |
OCEL HOLDING | 2 532.00 | 2 532.00 | 0 | - | - | - | graf |
ROTX INDEX LONG | 2 216.00 | 2 305.00 | 0 | - | - | - | graf |
ENERGOAQUA | 1 900.00 | 1 900.00 | - | 2 140.00 | 2 160.00 | 0 | graf |
EB DAX IC1 | 1.00 | 1 856.00 | 580 502 | - | - | - | graf |
GOLD TURBO LONG | 1 184.00 | 1 270.00 | 133 525 | - | - | - | graf |
EB EGB BC1 | 1 032.00 | 1 078.00 | 1 105 028 | - | - | - | graf |
VIG | 966.00 | 1 055.00 | 178 339 758 | 979.00 | 1 050.00 | 4 346 333 | graf |
BRENT INDEX SHORT | 912.00 | 939.00 | 0 | - | - | - | graf |
DJ EURO STOXX 50 | 820.00 | 869.00 | 0 | - | - | - | graf |
PRAZSKE SLUZBY | 700.00 | 820.00 | 477 661 | 707.00 | 870.00 | 1 236 828 | graf |
JÁCHYMOV PM | 810.00 | 810.00 | 10 530 | 799.00 | 822.00 | 169 846 | graf |
ERSTE GROUP BANK A | 696.00 | 802.00 | 3 939 173 652 | 697.00 | 800.00 | 105 656 688 | graf |
S-BOX DIMAX | 726.00 | 755.00 | 0 | - | - | - | graf |
GOLD INDEX SHORT | 705.00 | 734.00 | 0 | - | - | - | graf |
TOMA | 600.00 | 690.00 | 15 660 | 689.00 | 749.00 | 78 370 | graf |
PFNONWOVENS | 593.00 | 615.00 | 128 198 931 | 590.00 | 612.00 | 4 876 181 | graf |
TMR | 587.00 | 595.00 | 1 881 945 | - | - | - | graf |
ERSTE TL 220 | 478.00 | 581.00 | 0 | - | - | - | graf |
ČEZ | 490.00 | 526.00 | 4 697 780 536 | 494.00 | 526.00 | 98 289 036 | graf |
CEZ TS 1050 | 378.00 | 417.00 | 0 | - | - | - | graf |
CTX | 365.00 | 380.00 | 0 | - | - | - | graf |
RDX | 342.00 | 379.00 | 0 | - | - | - | graf |
CEETX INDEX LONG | 334.00 | 355.00 | 0 | - | - | - | graf |
CEZ TS 980 | 313.00 | 351.00 | 25 232 | - | - | - | graf |
VGP | 350.00 | 350.00 | 4 900 | 412.00 | 412.00 | 0 | graf |
O2 C.R. | 293.00 | 296.00 | 1 060 617 089 | 292.00 | 295.00 | 10 371 414 | graf |
CECEXT | 280.00 | 295.00 | 0 | - | - | - | graf |
SETX INDEX LONG | 271.00 | 278.00 | 0 | - | - | - | graf |
KOMB TL 2000 | 243.00 | 271.00 | 0 | - | - | - | graf |
INDUSTRY BASKET | 235.00 | 248.00 | 0 | - | - | - | graf |
KOMB TL 2300 | 211.00 | 239.00 | 496 570 | - | - | - | graf |
SPOLEK CH.HUT.VÝR. | 200.00 | 200.00 | 0 | - | - | - | graf |
BRENT TL | 174.00 | 182.00 | 102 073 | - | - | - | graf |
BOREALIS | 180.00 | 180.00 | - | - | - | - | graf |
O2 TS 540 | 174.00 | 178.00 | 0 | - | - | - | graf |
UNIPETROL | 153.00 | 169.00 | 53 864 140 | 151.00 | 168.00 | 3 312 741 | graf |
BRENT TL+ | 158.00 | 165.00 | 0 | - | - | - | graf |
CEETX TL 800 | 141.00 | 162.00 | 0 | - | - | - | graf |
O2 TS 500 | 136.00 | 140.00 | 0 | - | - | - | graf |
FORTUNA | 119.00 | 133.00 | 50 143 617 | 119.00 | 133.00 | 10 997 845 | graf |
BRENT CRUDE OIL | 122.00 | 127.00 | 29 572 | - | - | - | graf |
HZL ČS 6,15/23 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL UCB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | - | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | - | - | - | - | graf |
HZL UCB 6,00/18 | 115.00 | 115.00 | - | - | - | - | graf |
HZL ČS 4,75/15 | 113.00 | 113.00 | - | - | - | - | graf |
HZL HVB 5,00/25 | 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 EBANKA 6,00/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS 5,90/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 110.00 | 110.00 | - | - | - | - | graf |
HZL ČMHB VAR/15 | 109.00 | 109.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL RBCZ 5,50/17 | 108.00 | 108.00 | - | - | - | - | graf |
HZL RBCZ 5,10/17 | 106.00 | 106.00 | - | - | - | - | graf |
HZL KB 4,40/15 | 106.00 | 106.00 | - | - | - | - | graf |
HZL EBANKA 5,30/14 | 105.00 | 105.00 | - | - | - | - | graf |
CPI 5,10/21 | 102.00 | 105.00 | 30 322 878 | - | - | - | graf |
ABS JETS 6,50/16 | 104.00 | 104.00 | - | - | - | - | graf |
ST.DLUHOP. 5,70/24 | 104.00 | 104.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
JTFG I 6,40/14 | 102.00 | 103.00 | 6 180 000 | - | - | - | graf |
ST.DLUHOP. VAR/23 | 102.00 | 102.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL VB CZ 3,20/16 | 102.00 | 102.00 | - | - | - | - | graf |
HZL VB CZ VAR/17 | 102.00 | 102.00 | - | - | - | - | graf |
HZL SB CZ 2,30/18 | 102.00 | 102.00 | - | - | - | - | graf |
DALKIA ČR 4,24/15 | 102.00 | 102.00 | - | - | - | - | graf |
HZL ČS 4,50/15 | 102.00 | 102.00 | - | - | - | - | graf |
HZL ČS 3,65/14 | 101.00 | 101.00 | - | - | - | - | graf |
HZL UCB 2,00/18 | 101.00 | 101.00 | - | - | - | - | graf |
DAIREWA 6,00/14 | 101.00 | 101.00 | - | - | - | - | graf |
BIGBOARD 4,50/22 | 101.00 | 101.00 | 17 784 585 | - | - | - | graf |
HZL RBCZ 3,00/16 | 101.00 | 101.00 | - | - | - | - | graf |
CETELEM ČR VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HL.M.PRAHA 4,25/21 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 2,75/14 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL HB 3,32/16 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 3,85/21 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
CPI VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
CPI VAR/19 | 100.00 | 100.00 | - | - | - | - | graf |
HOME CR.BV 6,25/16 | 100.00 | 100.00 | - | - | - | - | graf |
CPI ALFA 5,50/17 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. VAR/17 | 100.00 | 100.00 | 20 694 733 | 10 000.00 | 10 000.00 | 0 | graf |
DAIREWA 6,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB 2,55/22 | 100.00 | 100.00 | - | - | - | - | graf |
LEO EXPR. 7,50/17 | 98.00 | 100.00 | 259 526 | - | - | - | graf |
ČP 1,83/17 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB 1,22/15 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 1,50/19 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 0,50/16 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
CETELEM ČR VAR/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL UCB VAR/20 | 100.00 | 100.00 | 0 | - | - | - | graf |
CESKE DRAHY VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL KB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
DIAMOND 4,00/24 | 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 |
HZL UCB 3,04/28 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 4,20/36 | 100.00 | 100.00 | - | - | - | - | graf |
SD K8 4,20/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K12 4,20/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K13 4,20/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K15 4,20/21 | 100.00 | 100.00 | - | - | - | - | graf |
SD K16 4,20/22 | 100.00 | 100.00 | - | - | - | - | graf |
SD K17 4,20/23 | 100.00 | 100.00 | - | - | - | - | graf |
SD K18 4,20/24 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HVB 4,50/15 | 100.00 | 100.00 | - | - | - | - | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | - | - | - | - | graf |
ORCO VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
EIB 6,50/15 | 100.00 | 100.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
SD34 KUP14 6,95/15 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
SD K11 4,60/14 | 100.00 | 100.00 | - | - | - | - | graf |
EIB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
EIB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
SD K9 3,75/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K13 3,75/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K14 3,75/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K7 4,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/17 | 100.00 | 100.00 | - | - | - | - | graf |
SD K7 4,70/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K11 4,70/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K12 4,70/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K15 4,70/22 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 4,85/57 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL ČS VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
ČSOB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
AQUAPALACE VAR/34 | 100.00 | 100.00 | 0 | - | - | - | graf |
ST.DLUHOP. 5,00/19 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ISTROKAP.CZ10,0/16 | 100.00 | 100.00 | - | - | - | - | graf |
WÜST.ST.SP.VAR/20 | 100.00 | 100.00 | 0 | - | - | - | graf |
ST.DLUHOP. 3,40/15 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL WHB VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL WHB 3,39/14 | 100.00 | 100.00 | - | - | - | - | graf |
LIBEREC VAR/25 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL WHB 3,774/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K7 4,85/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD K11 4,85/18 | 100.00 | 100.00 | - | - | - | - | graf |
SD K12 4,85/19 | 100.00 | 100.00 | - | - | - | - | graf |
SD K15 4,85/22 | 100.00 | 100.00 | - | - | - | - | graf |
SD K16 4,85/23 | 100.00 | 100.00 | - | - | - | - | graf |
SD K17 4,85/24 | 100.00 | 100.00 | - | - | - | - | graf |
ZONER SOF.10,00/19 | 100.00 | 100.00 | 1 190 000 | 10 001.00 | 10 001.00 | 80 008 | graf |
ST.DLUHOP. 4,00/17 | 99.00 | 99.00 | - | 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 |
HZL UCB 2,00/20 | 99.00 | 99.00 | - | - | - | - | graf |
TRIANON 2,964/18 | 99.00 | 99.00 | - | - | - | - | graf |
KOFOLA VAR/18 | 99.00 | 99.00 | - | - | - | - | graf |
HZL HB 1,75/15 | 99.00 | 99.00 | - | - | - | - | graf |
STOCK | 93.00 | 97.00 | 20 044 680 | 95.00 | 120.00 | 4 244 719 | graf |
ST.DLUHOP. 2,50/28 | 96.00 | 96.00 | - | 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. VAR/16 | 94.00 | 94.00 | - | 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 |
HZL WHB 0,00/14 | 91.00 | 91.00 | - | - | - | - | graf |
ČS KOMB/17 | 90.00 | 90.00 | - | - | - | - | graf |
O2 TL 230 | 82.00 | 85.00 | 0 | - | - | - | graf |
CETV | 59.00 | 76.00 | 217 596 244 | 59.00 | 76.00 | 34 377 433 | graf |
BRENT TS 151,07 | 71.00 | 76.00 | 402 083 | - | - | - | graf |
HOME CR. BV0,00/15 | 70.00 | 70.00 | - | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | - | - | - | - | graf |
E4U | 67.00 | 70.00 | 1 094 566 | 69.00 | 72.00 | 49 150 | graf |
CPI FIM | 47.00 | 54.00 | 46 493 192 | 46.00 | 53.00 | 11 966 862 | graf |
EIB 0,00/23 | 41.00 | 41.00 | - | - | - | - | graf |
NWR | 17.00 | 25.00 | 142 979 275 | 17.00 | 25.00 | 23 272 656 | graf |
EB EURCZK TS3 | 17.00 | 19.00 | 1 554 886 | - | - | - | graf |
VET ASSETS | 4.00 | 5.00 | 73 336 | 4.00 | 6.00 | 132 209 | graf |
RMS MEZZANINE | 1.00 | 1.00 | 7 350 | 1.00 | 1.00 | 16 800 | graf |
SELGEN | - | - | - | 2 667.00 | 2 701.00 | 0 | graf |
SM VOD.A KAN.OVA | - | - | - | 1 690.00 | 1 801.00 | 6 880 | graf |
FAGRON | - | - | - | 85.00 | 95.00 | 40 544 | graf |
TATRA | - | - | - | 18.00 | 22.00 | 531 264 | graf |
TESLA KARLÍN | - | - | - | 367.00 | 406.00 | 68 949 | graf |
ŠMERAL BRNO | - | - | - | 216.00 | 241.00 | 10 974 | graf |
VÍTKOVICE | - | - | - | 339.00 | 368.00 | 468 349 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 335.00 | 342.00 | 12 900 | graf |
ŽPSV UH. OSTROH | - | - | - | 2 200.00 | 2 200.00 | 0 | graf |
OHL ŽS | - | - | - | 2 350.00 | 2 580.00 | 71 130 | graf |
AKRO OPF GLOBAL. | - | - | - | 674.00 | 710.00 | 1 260 722 | graf |
AKRO OPF PROG.SPOL | - | - | - | 655.00 | 680.00 | 50 645 | graf |
KDYNIUM | - | - | - | 2 500.00 | 2 550.00 | 0 | graf |
Holcim (Česko) | - | - | - | 2 234.00 | 2 705.00 | 66 291 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 512.00 | 578.00 | 3 888 | graf |
ATAS NÁCHOD | - | - | - | 363.00 | 371.00 | 2 178 | graf |
KAROSERIA | - | - | - | 730.00 | 751.00 | 18 980 | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 150.00 | 1 150.00 | 0 | graf |
CUKROVAR VRBÁTKY | - | - | - | 14 565.00 | 18 350.00 | 89 260 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 981.00 | 1 019.00 | 1 123 396 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 300.00 | 359.00 | 118 738 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 301.00 | 1 600.00 | 17 600 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 777.00 | 1 778.00 | 26 671 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 800.00 | 852.00 | 9 641 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 400.00 | 495.00 | 9 045 | graf |
METROSTAV | - | - | - | 800.00 | 1 010.00 | 650 010 | graf |
POŠT.TISK.CENIN | - | - | - | 1 815.00 | 1 817.00 | 0 | graf |
PRAŽSKÁ ENERGETIKA | - | - | - | 7 600.00 | 8 000.00 | 175 800 | graf |
PRAŽSKÁ PLYNÁREN. | - | - | - | 7 011.00 | 8 400.00 | 47 900 | graf |
NOKIA CORP. | - | - | - | 139.00 | 162.00 | 9 553 866 | graf |
EXXON MOBIL CORP. | - | - | - | 1 925.00 | 2 083.00 | 76 066 | graf |
INTEL CORP. | - | - | - | 500.00 | 538.00 | 1 181 194 | graf |
MCDONALDS CORP. | - | - | - | 1 890.00 | 1 973.00 | 948 081 | graf |
MICROSOFT CORP. | - | - | - | 729.00 | 763.00 | 595 695 | graf |
VOLKSWAGEN AG | - | - | - | 4 960.00 | 5 475.00 | 2 780 580 | graf |
AAA AUTO | - | - | - | 31.00 | 33.00 | 1 841 906 | graf |
DEUTSCHE TELEKOM | - | - | - | 324.00 | 352.00 | 2 197 571 | graf |
Názory v tématickém okruhu Akcie v ČR
25.04. 16:40 Green deal II - podle mona (On the roa, Akcie ČEZ)
25.04. 16:36 Green deal II - podle mona (Mono, Akcie ČEZ)
25.04. 16:30 Ray gen (Mlha, Akcie PHOTON)
25.04. 16:22 Green deal II - podle mona (Mono, Akcie ČEZ)
25.04. 15:18 Asi (wittig, Akcie ORCO Property Group)
25.04. 15:17 Sektorová daň (Sten, Akcie MONETA Money Bank)
25.04. 15:15 Zbyšk koukal ze zdi (Dycky ze z, Akcie ČEZ)
25.04. 15:02 Green deal II - podle mona (capitalism, Akcie ČEZ)
25.04. 15:00 Aktuální iformace (Dan Kočko, Akcie MONETA Money Bank)
25.04. 14:42 CPI FIM - akcionařská struktura minorit (Neptun, Akcie ORCO Property Group)
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?