Burza Praha souhrny dle akcií za měsíc 201306
Burza Praha souhrny dle akcií za měsíc 201306 | |||||||
Název▲ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
AAA AUTO | 23.00 | 25.00 | 58 165 358 | 24.00 | 25.00 | 10 906 040 | graf |
ABS JETS 6,50/16 | 102.00 | 102.00 | - | - | - | - | graf |
AKRO OPF GLOBAL. | - | - | - | 650.00 | 652.00 | 120 280 | graf |
AKRO OPF PROG.SPOL | - | - | - | 601.00 | 634.00 | 186 164 | graf |
AQUAPALACE VAR/34 | 100.00 | 100.00 | - | - | - | - | graf |
ATAS NÁCHOD | - | - | - | 280.00 | 360.00 | 2 240 | graf |
BIGBOARD 4,50/22 | 101.00 | 101.00 | 10 849 533 | - | - | - | graf |
BOREALIS | 180.00 | 180.00 | - | - | - | - | graf |
BRENT CRUDE OIL | 109.00 | 113.00 | 0 | - | - | - | graf |
BRENT INDEX SHORT | 952.00 | 1 042.00 | 0 | - | - | - | graf |
BRENT TL | 151.00 | 160.00 | 0 | - | - | - | graf |
BRENT TL+ | 135.00 | 144.00 | 12 434 | - | - | - | graf |
BRENT TS 151,07 | 83.00 | 98.00 | 817 680 | - | - | - | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 910.00 | 1 210.00 | 56 332 | graf |
CECEXT | 247.00 | 275.00 | 0 | - | - | - | graf |
CEETX INDEX LONG | 285.00 | 312.00 | 0 | - | - | - | graf |
CEETX TL 800 | 103.00 | 129.00 | 0 | - | - | - | graf |
CETELEM ČR VAR/16 | 100.00 | 100.00 | - | - | - | - | graf |
CETELEM ČR VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
CETV | 62.00 | 69.00 | 178 804 981 | 62.00 | 70.00 | 12 055 439 | graf |
CEZ TL 450 | 52.00 | 130.00 | 896 855 | - | - | - | graf |
CEZ TS 1050 | 397.00 | 458.00 | 0 | - | - | - | graf |
CEZ TS 980 | 330.00 | 391.00 | 334 950 | - | - | - | graf |
CPI 5,10/21 | 102.00 | 102.00 | 29 897 876 | - | - | - | 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 | 251 021 | - | - | - | graf |
CPI BYTY 4,80/19 | 100.00 | 100.00 | 2 262 600 | - | - | - | graf |
CPI BYTY 5,80/21 | 100.00 | 100.00 | - | - | - | - | graf |
CPI FIM | 55.00 | 62.00 | 36 421 476 | 56.00 | 60.00 | 1 581 078 | graf |
CPI VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
CPI VAR/19 | 100.00 | 100.00 | - | - | - | - | graf |
CTX | 307.00 | 353.00 | 0 | - | - | - | graf |
CUKROVAR VRBÁTKY | - | - | - | 13 151.00 | 18 000.00 | 26 302 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 500.00 | 600.00 | 17 500 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 769.00 | 829.00 | 513 254 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 331.00 | 340.00 | 4 080 | graf |
ČEZ | 461.00 | 564.00 | 5 906 486 428 | 465.00 | 565.00 | 158 484 425 | 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 | 0 | - | - | - | graf |
ČS KOMB/17 | 90.00 | 90.00 | 0 | - | - | - | graf |
ČSOB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | 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 | 1 993.00 | 2 147.00 | 0 | - | - | - | graf |
DEUTSCHE TELEKOM | - | - | - | 219.00 | 229.00 | 767 750 | graf |
DIAMOND 4,00/24 | 100.00 | 100.00 | 2 850 000 | - | - | - | graf |
DJ EURO STOXX 50 | 653.00 | 716.00 | 0 | - | - | - | graf |
E4U | 67.00 | 69.00 | 850 209 | 67.00 | 70.00 | 41 533 | graf |
EB DAX IC1 | 1.00 | 2 297.00 | - | - | - | - | graf |
EIB 0,00/23 | 41.00 | 41.00 | 0 | - | - | - | graf |
EIB 6,50/15 | 100.00 | 100.00 | 0 | 100 000.00 | 100 000.00 | 0 | graf |
EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
EIB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
ENERGOAQUA | 1 690.00 | 1 690.00 | - | 1 860.00 | 1 999.00 | 13 993 | graf |
ENERGOCHEMICA | 2 540.00 | 2 540.00 | - | - | - | - | graf |
ERSTE GROUP BANK A | 522.00 | 651.00 | 2 057 391 148 | 524.00 | 653.00 | 52 412 919 | graf |
ERSTE TL 220 | 306.00 | 436.00 | 0 | - | - | - | graf |
EXXON MOBIL CORP. | - | - | - | 1 776.00 | 1 823.00 | 1 776 | graf |
FAGRON | - | - | - | 71.00 | 71.00 | 0 | graf |
FORTUNA | 88.00 | 118.00 | 151 987 954 | 87.00 | 118.00 | 23 800 144 | graf |
FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
GOLD | 2 455.00 | 2 771.00 | 0 | - | - | - | graf |
GOLD INDEX SHORT | 640.00 | 748.00 | 0 | - | - | - | graf |
GOLD TURBO LONG | 1 204.00 | 1 527.00 | 426 780 | - | - | - | graf |
HL.M.PRAHA 4,25/21 | 100.00 | 100.00 | - | - | - | - | graf |
Holcim (Česko) | - | - | - | 2 500.00 | 3 000.00 | 25 000 | 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 | 0 | 10 000.00 | 10 000.00 | 0 | graf |
HZL ČS 3,65/14 | 101.00 | 101.00 | 0 | - | - | - | graf |
HZL ČS 4,50/15 | 102.00 | 102.00 | - | - | - | - | 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 5,85/17 | 112.00 | 112.00 | 0 | - | - | - | 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 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL ČS VAR/14 | 110.00 | 110.00 | - | - | - | - | graf |
HZL ČS VAR/17 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL EBANKA 5,30/14 | 105.00 | 105.00 | 0 | - | - | - | graf |
HZL EBANKA 6,00/17 | 112.00 | 112.00 | 0 | - | - | - | graf |
HZL HB 1,22/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL HB 1,75/15 | 99.00 | 99.00 | - | - | - | - | graf |
HZL HB 3,32/16 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 115.00 | 115.00 | 0 | - | - | - | graf |
HZL HB VAR/37 | 117.00 | 117.00 | 0 | - | - | - | graf |
HZL HVB 4,50/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL HVB 5,00/25 | 113.00 | 113.00 | 0 | - | - | - | graf |
HZL KB 2,55/22 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL KB 4,40/15 | 106.00 | 106.00 | 0 | - | - | - | graf |
HZL KB VAR/15 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL RBCZ 3,00/16 | 101.00 | 101.00 | 0 | - | - | - | graf |
HZL RBCZ 4,30/13 | 99.00 | 99.00 | 0 | - | - | - | graf |
HZL RBCZ 5,10/17 | 106.00 | 106.00 | 0 | - | - | - | graf |
HZL RBCZ 5,50/17 | 108.00 | 108.00 | 0 | - | - | - | graf |
HZL UCB 6,00/18 | 115.00 | 115.00 | 492 132 290 | - | - | - | graf |
HZL UCB VAR/37 | 117.00 | 117.00 | 0 | - | - | - | graf |
HZL VB CZ 3,20/16 | 102.00 | 102.00 | 0 | - | - | - | graf |
HZL VB CZ VAR/17 | 102.00 | 102.00 | 0 | - | - | - | graf |
HZL WHB 0,00/14 | 91.00 | 91.00 | 0 | - | - | - | graf |
HZL WHB 3,39/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL WHB 3,774/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
HZL WHB VAR/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
INDUSTRY BASKET | 175.00 | 186.00 | 0 | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | 0 | - | - | - | graf |
INTEL CORP. | - | - | - | 460.00 | 502.00 | 704 138 | graf |
ISTROKAP.CZ10,0/16 | 100.00 | 100.00 | - | - | - | - | graf |
JÁCHYMOV PM | 1 140.00 | 1 140.00 | - | 788.00 | 800.00 | 16 780 | graf |
JM PLYNÁRENSKÁ | - | - | - | 11 150.00 | 11 380.00 | 22 760 | graf |
JTFG I 6,40/14 | 98.00 | 100.00 | 86 940 000 | - | - | - | graf |
KAROSERIA | - | - | - | 729.00 | 731.00 | 29 930 | graf |
KDYNIUM | - | - | - | 3 100.00 | 3 100.00 | 6 200 | graf |
KITD, v likvidaci | - | - | - | 7.00 | 9.00 | 1 630 490 | graf |
KOMB TL 2000 | 172.00 | 197.00 | 139 410 | - | - | - | graf |
KOMB TL 2300 | 140.00 | 165.00 | 0 | - | - | - | graf |
KOMERČNÍ BANKA | 3 490.00 | 3 738.00 | 2 713 207 878 | 3 508.00 | 3 755.00 | 24 582 966 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 500.00 | 1 500.00 | 0 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 790.00 | 790.00 | 0 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 329.00 | 387.00 | 14 626 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 000.00 | 1 002.00 | 4 008 | graf |
LEO EXPR. 7,50/17 | 94.00 | 99.00 | 143 500 | - | - | - | graf |
LIBEREC VAR/25 | 100.00 | 100.00 | - | - | - | - | graf |
MCDONALDS CORP. | - | - | - | 1 875.00 | 1 969.00 | 469 746 | graf |
METROSTAV | - | - | - | 620.00 | 650.00 | 128 673 | graf |
MICROSOFT CORP. | - | - | - | 649.00 | 685.00 | 545 991 | graf |
NOKIA CORP. | - | - | - | 65.00 | 73.00 | 4 112 643 | graf |
NWR | 18.00 | 32.00 | 274 398 040 | 18.00 | 32.00 | 28 790 606 | graf |
O2 C.R. | 258.00 | 307.00 | 2 012 138 886 | 258.00 | 306.00 | 33 825 438 | graf |
O2 TL 230 | 49.00 | 100.00 | 361 514 | - | - | - | graf |
O2 TS 500 | 133.00 | 183.00 | 0 | - | - | - | graf |
O2 TS 540 | 172.00 | 221.00 | 0 | - | - | - | graf |
OCEL HOLDING | 2 532.00 | 2 532.00 | - | - | - | - | graf |
OHL ŽS | - | - | - | 2 950.00 | 2 950.00 | 8 850 | graf |
ORCO VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
PFNONWOVENS | 518.00 | 554.00 | 66 395 169 | 519.00 | 553.00 | 1 825 382 | graf |
PHILIP MORRIS ČR A | 10 980.00 | 11 320.00 | 155 072 052 | 10 925.00 | 11 290.00 | 6 013 004 | graf |
POŠT.TISK.CENIN | - | - | - | 1 747.00 | 1 747.00 | 0 | graf |
PRAZSKE SLUZBY | 500.00 | 600.00 | 12 000 | 565.00 | 799.00 | 60 047 | graf |
PRAŽSKÁ ENERGETIKA | - | - | - | 8 220.00 | 8 500.00 | 100 497 | graf |
PRAŽSKÁ PLYNÁREN. | - | - | - | 7 007.00 | 8 000.00 | 8 000 | graf |
RDX | 317.00 | 342.00 | 0 | - | - | - | graf |
RMS MEZZANINE | 1.00 | 1.00 | 11 585 | 1.00 | 1.00 | 33 500 | graf |
ROTX INDEX LONG | 1 641.00 | 1 790.00 | 0 | - | - | - | graf |
S-BOX DIMAX | 633.00 | 680.00 | 0 | - | - | - | graf |
SD K11 4,60/14 | 100.00 | 100.00 | 0 | - | - | - | 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 | 0 | - | - | - | 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 | 0 | - | - | - | graf |
SD K9 3,75/14 | 100.00 | 100.00 | 0 | - | - | - | graf |
SD34 KUP13 6,95/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD34 KUP14 6,95/15 | 100.00 | 100.00 | - | - | - | - | graf |
SELGEN | - | - | - | 1 700.00 | 2 048.00 | 3 400 | graf |
SETX INDEX LONG | 218.00 | 232.00 | 0 | - | - | - | graf |
SM PLYNÁRENSKÁ | 9 000.00 | 9 000.00 | - | 5 100.00 | 5 400.00 | 639 932 | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | 0 | - | - | - | graf |
SM VOD.A KAN.OVA | - | - | - | 1 560.00 | 1 600.00 | 0 | graf |
SPOLEK CH.HUT.VÝR. | 200.00 | 200.00 | - | - | - | - | graf |
ST.DLUHOP. 0,50/16 | 100.00 | 100.00 | 322 899 444 | 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 | 0 | - | - | - | 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 | 114 804 542 | 10 000.00 | 10 000.00 | 0 | graf |
ST.DLUHOP. 6,95/16 | 100.00 | 100.00 | 7 134 083 | 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 | - | - | - | 169.00 | 225.00 | 124 180 | graf |
TATRA | - | - | - | 19.00 | 25.00 | 404 776 | graf |
TESLA KARLÍN | - | - | - | 339.00 | 341.00 | 6 460 | graf |
TMR | 1 145.00 | 1 300.00 | 6 154 017 | - | - | - | graf |
TOMA | 350.00 | 700.00 | 35 874 | 685.00 | 689.00 | 116 239 | graf |
UNIPETROL | 171.00 | 174.00 | 132 847 630 | 170.00 | 173.00 | 2 176 533 | graf |
UNIPETROL VAR/13 | 100.00 | 100.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
VČ PLYNÁRENSKÁ | 8 800.00 | 10 250.00 | 8 800 | 6 444.00 | 7 400.00 | 342 291 | graf |
VET ASSETS | 0.00 | 4.00 | 4 984 | 2.00 | 3.00 | 52 649 | graf |
VGP | 350.00 | 350.00 | - | 412.00 | 412.00 | 0 | graf |
VIG | 893.00 | 985.00 | 122 076 285 | 874.00 | 979.00 | 1 101 961 | graf |
VÍTKOVICE | - | - | - | 300.00 | 373.00 | 1 763 174 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 339.00 | 339.00 | 8 134 | graf |
VOLKSWAGEN AG | - | - | - | 3 695.00 | 4 175.00 | 1 732 710 | graf |
WÜST.ST.SP.VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
ZONER SOF.10,00/19 | 100.00 | 100.00 | 0 | 9 995.00 | 9 995.00 | 0 | graf |
ŽPSV UH. OSTROH | - | - | - | 1 900.00 | 2 500.00 | 137 083 | graf |
Názory v tématickém okruhu Akcie v ČR
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)
28.03. 18:39 Tak jsem pár kousků dokoupil (wittig, Akcie ORCO Property Group)
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?