Burza Praha souhrny dle akcií za měsíc 201305
Burza Praha souhrny dle akcií za měsíc 201305 | |||||||
Název▲ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
PHILIP MORRIS ČR A | 10 853.00 | 11 271.00 | 161 564 530 | 10 891.00 | 11 258.00 | 7 645 681 | graf |
VČ PLYNÁRENSKÁ | 10 250.00 | 10 700.00 | 41 000 | 6 950.00 | 11 000.00 | 325 821 | graf |
SM PLYNÁRENSKÁ | 9 000.00 | 9 000.00 | - | 5 310.00 | 8 000.00 | 278 364 | graf |
KOMERČNÍ BANKA | 3 630.00 | 3 870.00 | 3 028 944 070 | 3 650.00 | 3 856.00 | 35 113 262 | graf |
GOLD | 2 760.00 | 2 886.00 | 8 565 | - | - | - | graf |
ENERGOCHEMICA | 2 540.00 | 2 540.00 | - | - | - | - | graf |
OCEL HOLDING | 2 532.00 | 2 532.00 | - | - | - | - | graf |
DAX INDEX LONG | 2 034.00 | 2 227.00 | 0 | - | - | - | graf |
ROTX INDEX LONG | 1 760.00 | 1 833.00 | 0 | - | - | - | graf |
ENERGOAQUA | 1 690.00 | 1 690.00 | - | 1 860.00 | 1 860.00 | 0 | graf |
GOLD TURBO LONG | 1 484.00 | 1 650.00 | 34 928 | - | - | - | graf |
TMR | 1 145.00 | 1 195.00 | 7 678 374 | - | - | - | graf |
JÁCHYMOV PM | 1 140.00 | 1 140.00 | - | 690.00 | 860.00 | 13 802 | graf |
BRENT INDEX SHORT | 998.00 | 1 062.00 | 0 | - | - | - | graf |
VIG | 982.00 | 1 060.00 | 77 081 444 | 985.00 | 1 055.00 | 2 005 008 | graf |
TOMA | 700.00 | 700.00 | - | 685.00 | 689.00 | 30 230 | graf |
DJ EURO STOXX 50 | 696.00 | 742.00 | 0 | - | - | - | graf |
S-BOX DIMAX | 634.00 | 684.00 | 0 | - | - | - | graf |
GOLD INDEX SHORT | 615.00 | 693.00 | 0 | - | - | - | graf |
ERSTE GROUP BANK A | 601.00 | 670.00 | 2 314 360 008 | 604.00 | 672.00 | 95 630 821 | graf |
ČEZ | 547.00 | 570.00 | 4 729 725 106 | 551.00 | 574.00 | 72 149 355 | graf |
PFNONWOVENS | 518.00 | 554.00 | 88 388 470 | 517.00 | 554.00 | 6 333 786 | graf |
PRAZSKE SLUZBY | 500.00 | 500.00 | - | 500.00 | 799.00 | 70 834 | graf |
CEZ TS 1050 | 392.00 | 416.00 | 0 | - | - | - | graf |
ERSTE TL 220 | 370.00 | 453.00 | 0 | - | - | - | graf |
VGP | 350.00 | 350.00 | - | 412.00 | 412.00 | 0 | graf |
CTX | 345.00 | 358.00 | 0 | - | - | - | graf |
RDX | 340.00 | 384.00 | 75 420 | - | - | - | graf |
CEZ TS 980 | 325.00 | 350.00 | 0 | - | - | - | graf |
CEETX INDEX LONG | 307.00 | 325.00 | 0 | - | - | - | graf |
O2 C.R. | 284.00 | 307.00 | 1 814 584 040 | 283.00 | 307.00 | 20 311 336 | graf |
CECEXT | 266.00 | 281.00 | 0 | - | - | - | graf |
SETX INDEX LONG | 230.00 | 237.00 | 0 | - | - | - | graf |
SPOLEK CH.HUT.VÝR. | 200.00 | 200.00 | 0 | - | - | - | graf |
KOMB TL 2000 | 186.00 | 209.00 | 0 | - | - | - | graf |
INDUSTRY BASKET | 174.00 | 190.00 | 0 | - | - | - | graf |
UNIPETROL | 172.00 | 173.00 | 63 391 117 | 170.00 | 173.00 | 2 046 996 | graf |
O2 TS 540 | 172.00 | 196.00 | 0 | - | - | - | graf |
KOMB TL 2300 | 154.00 | 178.00 | 1 593 823 | - | - | - | graf |
BRENT TL | 150.00 | 164.00 | 0 | - | - | - | graf |
BRENT TL+ | 134.00 | 147.00 | 0 | - | - | - | graf |
O2 TS 500 | 133.00 | 157.00 | 0 | - | - | - | graf |
CEETX TL 800 | 122.00 | 138.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | - | - | - | - | graf |
HZL ČS 6,15/23 | 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 | 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 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 4,80/16 | 112.00 | 112.00 | - | - | - | - | graf |
CEZ TL 450 | 112.00 | 139.00 | 207 960 | - | - | - | 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 |
BRENT CRUDE OIL | 108.00 | 117.00 | 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 |
ČEZ VAR/14 | 105.00 | 105.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
HZL EBANKA 5,30/14 | 105.00 | 105.00 | - | - | - | - | graf |
FORTUNA | 105.00 | 118.00 | 207 028 007 | 105.00 | 118.00 | 25 829 498 | graf |
ST.DLUHOP. 5,70/24 | 104.00 | 104.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. VAR/23 | 102.00 | 102.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
ABS JETS 6,50/16 | 102.00 | 102.00 | - | - | - | - | graf |
CPI 5,10/21 | 102.00 | 102.00 | 60 902 693 | - | - | - | graf |
HZL VB CZ VAR/17 | 102.00 | 102.00 | - | - | - | - | graf |
HZL VB CZ 3,20/16 | 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 |
ST.DLUHOP. 3,70/13 | 101.00 | 101.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
DAIREWA 6,00/14 | 101.00 | 101.00 | - | - | - | - | graf |
HZL RBCZ 3,00/16 | 101.00 | 101.00 | - | - | - | - | graf |
HZL HB 3,32/16 | 100.00 | 100.00 | - | - | - | - | graf |
JTFG I 6,40/14 | 100.00 | 100.00 | 99 000 000 | - | - | - | graf |
CETELEM ČR VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HL.M.PRAHA 4,25/21 | 100.00 | 100.00 | - | - | - | - | graf |
ISTROKAP.CZ10,0/16 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 3,85/21 | 100.00 | 100.00 | - | 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 |
WÜST.ST.SP.VAR/20 | 100.00 | 100.00 | - | - | - | - | 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 |
HZL WHB VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL WHB 3,39/14 | 100.00 | 100.00 | - | - | - | - | graf |
LIBEREC VAR/25 | 100.00 | 100.00 | - | - | - | - | graf |
BIGBOARD 4,50/22 | 100.00 | 101.00 | 25 339 864 | - | - | - | graf |
DAIREWA 6,00/14 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB 2,55/22 | 100.00 | 100.00 | - | - | - | - | 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 |
CPI VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
CPI VAR/19 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. VAR/17 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HOME CR.BV 6,25/16 | 100.00 | 100.00 | - | - | - | - | graf |
CPI ALFA 5,50/17 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
DIAMOND 4,00/24 | 100.00 | 100.00 | 29 520 000 | - | - | - | 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 |
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 |
UNIPETROL VAR/13 | 100.00 | 100.00 | - | 100 000.00 | 100 000.00 | 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 |
SD34 KUP13 6,95/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD34 KUP14 6,95/15 | 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 |
ČS KOMB/13 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB VAR/15 | 100.00 | 100.00 | - | - | - | - | 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 |
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 |
SD K7 4,00/14 | 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 |
HZL ČS VAR/17 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
ČSOB VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
AQUAPALACE VAR/34 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 5,00/19 | 100.00 | 100.00 | - | 10 000.00 | 10 000.00 | 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 | - | 9 995.00 | 9 995.00 | 0 | graf |
ST.DLUHOP. 4,85/57 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL RBCZ 4,30/13 | 99.00 | 99.00 | - | - | - | - | 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 HB 1,75/15 | 99.00 | 99.00 | - | - | - | - | graf |
ST.DLUHOP. 2,50/28 | 96.00 | 96.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
LEO EXPR. 7,50/17 | 95.00 | 95.00 | 2 137 500 | - | - | - | 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 |
BRENT TS 151,07 | 90.00 | 99.00 | 533 195 | - | - | - | graf |
O2 TL 230 | 77.00 | 101.00 | 0 | - | - | - | graf |
HOME CR. BV0,00/15 | 70.00 | 70.00 | - | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | - | - | - | - | graf |
E4U | 69.00 | 70.00 | 835 039 | 69.00 | 71.00 | 179 244 | graf |
CPI FIM | 56.00 | 60.00 | 12 245 910 | 57.00 | 59.00 | 3 283 955 | graf |
CETV | 53.00 | 77.00 | 320 003 723 | 54.00 | 76.00 | 35 132 116 | graf |
EIB 0,00/23 | 41.00 | 41.00 | - | - | - | - | graf |
NWR | 32.00 | 49.00 | 446 090 046 | 32.00 | 50.00 | 48 128 367 | graf |
ECM | 26.00 | 26.00 | 0 | - | - | 0 | graf |
AAA AUTO | 24.00 | 25.00 | 12 083 461 | 24.00 | 25.00 | 7 114 190 | graf |
VET ASSETS | 4.00 | 4.00 | 4 403 | 3.00 | 4.00 | 67 214 | graf |
RMS MEZZANINE | 1.00 | 1.00 | 18 619 | 1.00 | 1.00 | 26 885 | graf |
EB DAX IC1 | 1.00 | 1 749.00 | 2 800 | - | - | - | graf |
KITD, v likvidaci | - | - | - | 5.00 | 7.00 | 3 350 181 | graf |
SELGEN | - | - | - | 1 750.00 | 2 048.00 | 34 816 | graf |
KDYNIUM | - | - | - | 3 100.00 | 3 100.00 | 0 | graf |
ŠMERAL BRNO | - | - | - | 192.00 | 245.00 | 19 573 | graf |
SM VOD.A KAN.OVA | - | - | - | 1 400.00 | 1 706.00 | 28 291 | graf |
ŽPSV UH. OSTROH | - | - | - | 2 351.00 | 2 353.00 | 0 | graf |
OHL ŽS | - | - | - | 2 900.00 | 2 950.00 | 14 750 | graf |
AKRO OPF GLOBAL. | - | - | - | 580.00 | 677.00 | 142 557 | graf |
AKRO OPF PROG.SPOL | - | - | - | 530.00 | 636.00 | 104 620 | graf |
FAGRON | - | - | - | 71.00 | 81.00 | 35 600 | graf |
TATRA | - | - | - | 21.00 | 29.00 | 929 826 | graf |
TESLA KARLÍN | - | - | - | 339.00 | 347.00 | 32 258 | graf |
Holcim (Česko) | - | - | - | 2 745.00 | 3 000.00 | 89 399 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 500.00 | 600.00 | 9 500 | graf |
JM PLYNÁRENSKÁ | - | - | - | 10 111.00 | 12 200.00 | 184 911 | graf |
ATAS NÁCHOD | - | - | - | 300.00 | 360.00 | 2 340 | graf |
KAROSERIA | - | - | - | 700.00 | 744.00 | 211 474 | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 155.00 | 1 155.00 | 0 | graf |
CUKROVAR VRBÁTKY | - | - | - | 12 800.00 | 19 000.00 | 25 600 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 815.00 | 844.00 | 243 213 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 329.00 | 345.00 | 260 985 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 990.00 | 1 099.00 | 21 584 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 333.00 | 1 500.00 | 9 000 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 790.00 | 790.00 | 0 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 361.00 | 401.00 | 1 473 | graf |
METROSTAV | - | - | - | 611.00 | 748.00 | 212 875 | graf |
POŠT.TISK.CENIN | - | - | - | 1 747.00 | 1 747.00 | 0 | graf |
PRAŽSKÁ ENERGETIKA | - | - | - | 8 300.00 | 8 550.00 | 210 005 | graf |
PRAŽSKÁ PLYNÁREN. | - | - | - | 7 007.00 | 7 007.00 | 0 | graf |
VÍTKOVICE | - | - | - | 368.00 | 396.00 | 1 261 508 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 339.00 | 339.00 | 0 | graf |
FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
DEUTSCHE TELEKOM | - | - | - | 225.00 | 251.00 | 3 109 482 | graf |
PX INDEX CERT. | - | - | - | 48.00 | 53.00 | 14 965 | graf |
NOKIA CORP. | - | - | - | 63.00 | 74.00 | 6 826 275 | graf |
EXXON MOBIL CORP. | - | - | - | 1 756.00 | 1 823.00 | 42 888 | graf |
INTEL CORP. | - | - | - | 465.00 | 492.00 | 436 734 | graf |
MCDONALDS CORP. | - | - | - | 1 920.00 | 2 059.00 | 132 975 | graf |
MICROSOFT CORP. | - | - | - | 630.00 | 694.00 | 757 841 | graf |
VOLKSWAGEN AG | - | - | - | 3 701.00 | 4 350.00 | 4 199 245 | graf |
Názory v tématickém okruhu Akcie v ČR
29.04. 17:55 Akcie bank (netik, Akcie ČEZ)
29.04. 17:49 Zase (pavelpetr, Akcie ČEZ)
29.04. 17:10 Akcie banky ? (achne, Akcie ČEZ)
29.04. 17:09 paráda (achne, Akcie ERSTE BANK)
29.04. 17:04 Zase (On the roa, Akcie ČEZ)
29.04. 17:02 Nové jaderky... (Mono, Akcie ČEZ)
29.04. 16:46 WFT (Jirka94535, Akcie ČEZ)
29.04. 16:45 Nové jaderky... (Zbysek ze , Akcie ČEZ)
29.04. 16:41 Nové jaderky... (Mono, Akcie ČEZ)
29.04. 16:20 Nové jaderky... (pavelpetr, Akcie ČEZ)
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
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.
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?