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▼ | ||
ERSTE GROUP BANK A | 696.00 | 802.00 | 3 939 173 652 | 697.00 | 800.00 | 105 656 688 | graf |
ČEZ | 490.00 | 526.00 | 4 697 780 536 | 494.00 | 526.00 | 98 289 036 | graf |
CETV | 59.00 | 76.00 | 217 596 244 | 59.00 | 76.00 | 34 377 433 | graf |
NWR | 17.00 | 25.00 | 142 979 275 | 17.00 | 25.00 | 23 272 656 | graf |
KOMERČNÍ BANKA | 4 230.00 | 4 520.00 | 4 153 822 602 | 4 272.00 | 4 510.00 | 22 482 507 | graf |
CPI FIM | 47.00 | 54.00 | 46 493 192 | 46.00 | 53.00 | 11 966 862 | graf |
PHILIP MORRIS ČR A | 10 540.00 | 10 950.00 | 145 704 333 | 10 560.00 | 10 950.00 | 11 882 400 | graf |
FORTUNA | 119.00 | 133.00 | 50 143 617 | 119.00 | 133.00 | 10 997 845 | graf |
O2 C.R. | 293.00 | 296.00 | 1 060 617 089 | 292.00 | 295.00 | 10 371 414 | graf |
NOKIA CORP. | - | - | - | 139.00 | 162.00 | 9 553 866 | graf |
PFNONWOVENS | 593.00 | 615.00 | 128 198 931 | 590.00 | 612.00 | 4 876 181 | graf |
VIG | 966.00 | 1 055.00 | 178 339 758 | 979.00 | 1 050.00 | 4 346 333 | graf |
STOCK | 93.00 | 97.00 | 20 044 680 | 95.00 | 120.00 | 4 244 719 | graf |
UNIPETROL | 153.00 | 169.00 | 53 864 140 | 151.00 | 168.00 | 3 312 741 | graf |
VOLKSWAGEN AG | - | - | - | 4 960.00 | 5 475.00 | 2 780 580 | graf |
DEUTSCHE TELEKOM | - | - | - | 324.00 | 352.00 | 2 197 571 | graf |
AAA AUTO | - | - | - | 31.00 | 33.00 | 1 841 906 | graf |
AKRO OPF GLOBAL. | - | - | - | 674.00 | 710.00 | 1 260 722 | graf |
PRAZSKE SLUZBY | 700.00 | 820.00 | 477 661 | 707.00 | 870.00 | 1 236 828 | graf |
INTEL CORP. | - | - | - | 500.00 | 538.00 | 1 181 194 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 981.00 | 1 019.00 | 1 123 396 | graf |
MCDONALDS CORP. | - | - | - | 1 890.00 | 1 973.00 | 948 081 | graf |
METROSTAV | - | - | - | 800.00 | 1 010.00 | 650 010 | graf |
MICROSOFT CORP. | - | - | - | 729.00 | 763.00 | 595 695 | graf |
TATRA | - | - | - | 18.00 | 22.00 | 531 264 | graf |
VÍTKOVICE | - | - | - | 339.00 | 368.00 | 468 349 | graf |
PRAŽSKÁ ENERGETIKA | - | - | - | 7 600.00 | 8 000.00 | 175 800 | graf |
JÁCHYMOV PM | 810.00 | 810.00 | 10 530 | 799.00 | 822.00 | 169 846 | graf |
VET ASSETS | 4.00 | 5.00 | 73 336 | 4.00 | 6.00 | 132 209 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 300.00 | 359.00 | 118 738 | graf |
CUKROVAR VRBÁTKY | - | - | - | 14 565.00 | 18 350.00 | 89 260 | graf |
ZONER SOF.10,00/19 | 100.00 | 100.00 | 1 190 000 | 10 001.00 | 10 001.00 | 80 008 | graf |
TOMA | 600.00 | 690.00 | 15 660 | 689.00 | 749.00 | 78 370 | graf |
EXXON MOBIL CORP. | - | - | - | 1 925.00 | 2 083.00 | 76 066 | graf |
OHL ŽS | - | - | - | 2 350.00 | 2 580.00 | 71 130 | graf |
TESLA KARLÍN | - | - | - | 367.00 | 406.00 | 68 949 | graf |
Holcim (Česko) | - | - | - | 2 234.00 | 2 705.00 | 66 291 | graf |
AKRO OPF PROG.SPOL | - | - | - | 655.00 | 680.00 | 50 645 | graf |
E4U | 67.00 | 70.00 | 1 094 566 | 69.00 | 72.00 | 49 150 | graf |
PRAŽSKÁ PLYNÁREN. | - | - | - | 7 011.00 | 8 400.00 | 47 900 | graf |
FAGRON | - | - | - | 85.00 | 95.00 | 40 544 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 777.00 | 1 778.00 | 26 671 | graf |
KAROSERIA | - | - | - | 730.00 | 751.00 | 18 980 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 301.00 | 1 600.00 | 17 600 | graf |
RMS MEZZANINE | 1.00 | 1.00 | 7 350 | 1.00 | 1.00 | 16 800 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 335.00 | 342.00 | 12 900 | graf |
ŠMERAL BRNO | - | - | - | 216.00 | 241.00 | 10 974 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 800.00 | 852.00 | 9 641 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 400.00 | 495.00 | 9 045 | graf |
SM VOD.A KAN.OVA | - | - | - | 1 690.00 | 1 801.00 | 6 880 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 512.00 | 578.00 | 3 888 | graf |
ATAS NÁCHOD | - | - | - | 363.00 | 371.00 | 2 178 | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 150.00 | 1 150.00 | 0 | graf |
ENERGOAQUA | 1 900.00 | 1 900.00 | - | 2 140.00 | 2 160.00 | 0 | graf |
KDYNIUM | - | - | - | 2 500.00 | 2 550.00 | 0 | graf |
SELGEN | - | - | - | 2 667.00 | 2 701.00 | 0 | graf |
POŠT.TISK.CENIN | - | - | - | 1 815.00 | 1 817.00 | 0 | graf |
ŽPSV UH. OSTROH | - | - | - | 2 200.00 | 2 200.00 | 0 | 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 |
ST.DLUHOP. 3,80/15 | 99.00 | 99.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 4,60/18 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČMHB VAR/15 | 109.00 | 109.00 | - | 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. VAR/16 | 94.00 | 94.00 | - | 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. 5,70/24 | 104.00 | 104.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
VGP | 350.00 | 350.00 | 4 900 | 412.00 | 412.00 | 0 | graf |
ST.DLUHOP. 3,75/20 | 93.00 | 93.00 | - | 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. 2,75/14 | 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 |
ST.DLUHOP. 3,85/21 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 5,00/19 | 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. 0,50/16 | 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. VAR/17 | 100.00 | 100.00 | 20 694 733 | 10 000.00 | 10 000.00 | 0 | graf |
HZL VB CZ VAR/17 | 102.00 | 102.00 | - | - | - | - | graf |
CPI VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
CPI VAR/19 | 100.00 | 100.00 | - | - | - | - | graf |
CPI 5,10/21 | 102.00 | 105.00 | 30 322 878 | - | - | - | graf |
HZL UCB 6,00/18 | 115.00 | 115.00 | - | - | - | - | graf |
HOME CR.BV 6,25/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB 1,75/15 | 99.00 | 99.00 | - | - | - | - | graf |
HZL VB CZ 3,20/16 | 102.00 | 102.00 | - | - | - | - | graf |
TMR | 587.00 | 595.00 | 1 881 945 | - | - | - | graf |
CPI ALFA 5,50/17 | 100.00 | 100.00 | - | - | - | - | graf |
DAIREWA 6,00/14 | 101.00 | 101.00 | - | - | - | - | graf |
BIGBOARD 4,50/22 | 101.00 | 101.00 | 17 784 585 | - | - | - | 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 |
CETELEM ČR VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HL.M.PRAHA 4,25/21 | 100.00 | 100.00 | - | - | - | - | graf |
HZL WHB 0,00/14 | 91.00 | 91.00 | - | - | - | - | graf |
HZL HB 3,32/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL RBCZ 3,00/16 | 101.00 | 101.00 | - | - | - | - | graf |
ABS JETS 6,50/16 | 104.00 | 104.00 | - | - | - | - | graf |
JTFG I 6,40/14 | 102.00 | 103.00 | 6 180 000 | - | - | - | graf |
CEZ TS 1050 | 378.00 | 417.00 | 0 | - | - | - | graf |
ERSTE TL 220 | 478.00 | 581.00 | 0 | - | - | - | graf |
CEZ TS 980 | 313.00 | 351.00 | 25 232 | - | - | - | graf |
KOMB TL 2300 | 211.00 | 239.00 | 496 570 | - | - | - | graf |
KOMB TL 2000 | 243.00 | 271.00 | 0 | - | - | - | graf |
O2 TL 230 | 82.00 | 85.00 | 0 | - | - | - | graf |
O2 TS 500 | 136.00 | 140.00 | 0 | - | - | - | graf |
O2 TS 540 | 174.00 | 178.00 | 0 | - | - | - | graf |
ENERGOCHEMICA | 2 540.00 | 2 540.00 | - | - | - | - | graf |
OCEL HOLDING | 2 532.00 | 2 532.00 | 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 |
EB DAX IC1 | 1.00 | 1 856.00 | 580 502 | - | - | - | graf |
HZL UCB 2,00/20 | 99.00 | 99.00 | - | - | - | - | graf |
HZL UCB 3,04/28 | 100.00 | 100.00 | - | - | - | - | graf |
BOREALIS | 180.00 | 180.00 | - | - | - | - | 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 |
KOFOLA VAR/18 | 99.00 | 99.00 | - | - | - | - | graf |
HZL UCB 2,00/18 | 101.00 | 101.00 | - | - | - | - | graf |
BRENT TL | 174.00 | 182.00 | 102 073 | - | - | - | graf |
BRENT TL+ | 158.00 | 165.00 | 0 | - | - | - | graf |
HZL SB CZ 2,30/18 | 102.00 | 102.00 | - | - | - | - | graf |
EB EGB BC1 | 1 032.00 | 1 078.00 | 1 105 028 | - | - | - | graf |
EB EURCZK TS3 | 17.00 | 19.00 | 1 554 886 | - | - | - | graf |
TRIANON 2,964/18 | 99.00 | 99.00 | - | - | - | - | 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 |
HZL ČS 4,50/15 | 102.00 | 102.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 110.00 | 110.00 | - | - | - | - | graf |
HZL ČS VAR/17 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | 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 |
ČS KOMB/17 | 90.00 | 90.00 | - | - | - | - | graf |
HZL HVB 4,50/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS 4,75/15 | 113.00 | 113.00 | - | - | - | - | graf |
HZL KB 4,40/15 | 106.00 | 106.00 | - | - | - | - | graf |
HZL ČS 5,85/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL RBCZ 5,10/17 | 106.00 | 106.00 | - | - | - | - | graf |
HZL EBANKA 6,00/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL RBCZ 5,50/17 | 108.00 | 108.00 | - | - | - | - | graf |
HZL UCB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS 5,90/17 | 112.00 | 112.00 | - | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL EBANKA 5,30/14 | 105.00 | 105.00 | - | - | - | - | graf |
ST.DLUHOP. 4,85/57 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS 6,15/23 | 117.00 | 117.00 | - | - | - | - | graf |
GOLD INDEX SHORT | 705.00 | 734.00 | 0 | - | - | - | graf |
SETX INDEX LONG | 271.00 | 278.00 | 0 | - | - | - | graf |
DAX INDEX LONG | 2 533.00 | 2 680.00 | 0 | - | - | - | graf |
BRENT INDEX SHORT | 912.00 | 939.00 | 0 | - | - | - | graf |
ROTX INDEX LONG | 2 216.00 | 2 305.00 | 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 |
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 |
HOME CR. BV0,00/15 | 70.00 | 70.00 | - | - | - | - | graf |
CEETX TL 800 | 141.00 | 162.00 | 0 | - | - | - | graf |
CEETX INDEX LONG | 334.00 | 355.00 | 0 | - | - | - | graf |
ISTROKAP.CZ10,0/16 | 100.00 | 100.00 | - | - | - | - | graf |
WÜST.ST.SP.VAR/20 | 100.00 | 100.00 | 0 | - | - | - | graf |
DALKIA ČR 4,24/15 | 102.00 | 102.00 | - | - | - | - | graf |
ČSOB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
AQUAPALACE VAR/34 | 100.00 | 100.00 | 0 | - | - | - | graf |
INDUSTRY BASKET | 235.00 | 248.00 | 0 | - | - | - | graf |
BRENT TS 151,07 | 71.00 | 76.00 | 402 083 | - | - | - | graf |
SD K7 4,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
S-BOX DIMAX | 726.00 | 755.00 | 0 | - | - | - | graf |
GOLD TURBO LONG | 1 184.00 | 1 270.00 | 133 525 | - | - | - | graf |
HZL KB VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL HVB 5,00/25 | 113.00 | 113.00 | - | - | - | - | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | - | - | - | - | graf |
ORCO VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS 4,80/16 | 112.00 | 112.00 | - | - | - | - | graf |
CTX | 365.00 | 380.00 | 0 | - | - | - | graf |
CECEXT | 280.00 | 295.00 | 0 | - | - | - | graf |
HZL ČS 3,65/14 | 101.00 | 101.00 | - | - | - | - | 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 |
BRENT CRUDE OIL | 122.00 | 127.00 | 29 572 | - | - | - | graf |
GOLD | 2 466.00 | 2 549.00 | 20 124 | - | - | - | graf |
DJ EURO STOXX 50 | 820.00 | 869.00 | 0 | - | - | - | graf |
RDX | 342.00 | 379.00 | 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 |
EIB 0,00/23 | 41.00 | 41.00 | - | - | - | - | graf |
SD34 KUP14 6,95/15 | 100.00 | 100.00 | - | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | - | - | - | - | graf |
SPOLEK CH.HUT.VÝR. | 200.00 | 200.00 | 0 | - | - | - | graf |
Názory v tématickém okruhu Akcie v ČR
28.03. 19:53 Mono - otázka národnosti - to zase bude (Putin, Akcie ČEZ)
28.03. 19:44 Mono - otázka národnosti - to zase bude (capitalism, Akcie ČEZ)
28.03. 19:41 Ty podáš demisi kluku ušatý ... (Dycky čepi, Akcie ČEZ)
28.03. 19:33 Mono - otázka národnosti - to zase bude (Putin, Akcie ČEZ)
28.03. 19:23 Dobrý deň Tomasso & Ontheroa (pavelpetr, Akcie ČEZ)
28.03. 19:19 2ja teroristi vraj zomreli (Stockman, Akcie ČEZ)
28.03. 19:15 2ja teroristi vraj zomreli (Stockman, Akcie ČEZ)
28.03. 18:55 2ja teroristi vraj zomreli (pavelpetr, Akcie ČEZ)
28.03. 18:48 2ja teroristi vraj zomreli (Vedúci odc, Akcie ČEZ)
28.03. 18:41 Naše armada (Vedúci odc, Akcie ČEZ)
Okénko BIG EXPERT
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Stále absurdnější povinnosti ničí ekonomiku. Směřujeme do nerůstu a ještě si u toho tleskáme
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?