Burza Praha souhrny dle akcií za měsíc 201309
Burza Praha souhrny dle akcií za měsíc 201309 | |||||||
Název▲ | Burza Praha | RM System | Graf | ||||
---|---|---|---|---|---|---|---|
Kurz Min▼ | Kurz Max▼ | Objem▼ | Kurz Min▼ | Kurz Max▼ | Objem▼ | ||
PHILIP MORRIS ČR A | 10 706.00 | 11 005.00 | 67 470 141 | 10 693.00 | 10 979.00 | 4 273 450 | graf |
KOMERČNÍ BANKA | 4 051.00 | 4 300.00 | 2 787 389 698 | 4 070.00 | 4 283.00 | 11 774 746 | graf |
GOLD | 2 516.00 | 2 744.00 | 41 496 | - | - | - | graf |
ENERGOCHEMICA | 2 540.00 | 2 540.00 | - | - | - | - | graf |
OCEL HOLDING | 2 532.00 | 2 532.00 | - | - | - | - | graf |
DAX INDEX LONG | 2 107.00 | 2 239.00 | 0 | - | - | - | graf |
ROTX INDEX LONG | 1 835.00 | 1 947.00 | 0 | - | - | - | graf |
ENERGOAQUA | 1 870.00 | 1 900.00 | 19 000 | 1 920.00 | 1 920.00 | 94 080 | graf |
GOLD TURBO LONG | 1 292.00 | 1 505.00 | 189 510 | - | - | - | graf |
TMR | 1 123.00 | 1 205.00 | 10 786 543 | - | - | - | graf |
VIG | 971.00 | 1 009.00 | 93 940 446 | 980.00 | 1 012.00 | 997 840 | graf |
JÁCHYMOV PM | 850.00 | 1 009.00 | 4 250 | 848.00 | 850.00 | 52 576 | graf |
EB DAX IC1 | 1.00 | 1 005.00 | 20 620 | - | - | - | graf |
BRENT INDEX SHORT | 867.00 | 904.00 | 0 | - | - | - | graf |
DJ EURO STOXX 50 | 710.00 | 757.00 | 0 | - | - | - | graf |
TOMA | 688.00 | 691.00 | 26 258 | 688.00 | 690.00 | 87 444 | graf |
GOLD INDEX SHORT | 629.00 | 674.00 | 0 | - | - | - | graf |
S-BOX DIMAX | 650.00 | 671.00 | 0 | - | - | - | graf |
ERSTE GROUP BANK A | 600.00 | 644.00 | 1 912 673 474 | 602.00 | 644.00 | 45 165 020 | graf |
PRAZSKE SLUZBY | 593.00 | 625.00 | 9 488 | 899.00 | 899.00 | 0 | graf |
PFNONWOVENS | 565.00 | 580.00 | 114 033 826 | 570.00 | 582.00 | 5 346 671 | graf |
ČEZ | 428.00 | 516.00 | 8 012 635 758 | 429.00 | 516.00 | 152 944 754 | graf |
CEZ TS 1050 | 397.00 | 485.00 | 0 | - | - | - | graf |
ERSTE TL 220 | 381.00 | 426.00 | 0 | - | - | - | graf |
CEZ TS 980 | 331.00 | 418.00 | 0 | - | - | - | graf |
RDX | 329.00 | 370.00 | 0 | - | - | - | graf |
CTX | 341.00 | 360.00 | 0 | - | - | - | graf |
VGP | 350.00 | 350.00 | - | 412.00 | 412.00 | 0 | graf |
CEETX INDEX LONG | 306.00 | 319.00 | 0 | - | - | - | graf |
O2 C.R. | 286.00 | 318.00 | 2 362 637 121 | 288.00 | 316.00 | 50 181 386 | graf |
CECEXT | 253.00 | 273.00 | 0 | - | - | - | graf |
KOMB TL 2000 | 231.00 | 253.00 | 0 | - | - | - | graf |
SETX INDEX LONG | 228.00 | 236.00 | 0 | - | - | - | graf |
KOMB TL 2300 | 199.00 | 222.00 | 0 | - | - | - | graf |
INDUSTRY BASKET | 191.00 | 208.00 | 0 | - | - | - | graf |
SPOLEK CH.HUT.VÝR. | 200.00 | 200.00 | - | - | - | - | graf |
O2 TS 540 | 158.00 | 189.00 | 0 | - | - | - | graf |
BRENT TL | 166.00 | 185.00 | 0 | - | - | - | graf |
BOREALIS | 180.00 | 180.00 | - | - | - | - | graf |
UNIPETROL | 170.00 | 173.00 | 53 262 045 | 170.00 | 172.00 | 1 163 538 | graf |
BRENT TL+ | 150.00 | 168.00 | 0 | - | - | - | graf |
O2 TS 500 | 120.00 | 150.00 | 0 | - | - | - | graf |
CEETX TL 800 | 126.00 | 138.00 | 0 | - | - | - | graf |
BRENT CRUDE OIL | 116.00 | 127.00 | 240 300 | - | - | - | 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 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 HVB 5,00/25 | 113.00 | 113.00 | - | - | - | - | graf |
HZL ČS 4,75/15 | 113.00 | 113.00 | - | - | - | - | graf |
HZL ČS 4,80/16 | 112.00 | 112.00 | - | - | - | - | graf |
HZL ČS 5,90/17 | 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 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 |
O2 TL 230 | 78.00 | 108.00 | 0 | - | - | - | graf |
HZL KB 4,40/15 | 106.00 | 106.00 | - | - | - | - | graf |
HZL RBCZ 5,10/17 | 106.00 | 106.00 | - | - | - | - | graf |
HZL EBANKA 5,30/14 | 105.00 | 105.00 | - | - | - | - | graf |
ČEZ VAR/14 | 105.00 | 105.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
ST.DLUHOP. 5,70/24 | 104.00 | 104.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
FORTUNA | 99.00 | 103.00 | 60 346 615 | 99.00 | 103.00 | 5 842 452 | graf |
ST.DLUHOP. VAR/23 | 102.00 | 102.00 | - | 10 000.00 | 10 000.00 | 0 | graf |
HZL VB CZ VAR/17 | 102.00 | 102.00 | 0 | - | - | - | graf |
ABS JETS 6,50/16 | 102.00 | 102.00 | - | - | - | - | graf |
CPI 5,10/21 | 102.00 | 102.00 | 41 411 672 | - | - | - | 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 |
CETV | 86.00 | 102.00 | 170 578 040 | 86.00 | 104.00 | 16 139 676 | graf |
HZL ČS 3,65/14 | 101.00 | 101.00 | - | - | - | - | graf |
DAIREWA 6,00/14 | 101.00 | 101.00 | - | - | - | - | graf |
BIGBOARD 4,50/22 | 101.00 | 101.00 | 15 198 664 | - | - | - | graf |
JTFG I 6,40/14 | 100.00 | 101.00 | 102 336 000 | - | - | - | graf |
HZL RBCZ 3,00/16 | 101.00 | 101.00 | - | - | - | - | graf |
HZL HB 3,32/16 | 100.00 | 100.00 | - | - | - | - | 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 |
CETELEM ČR VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
HL.M.PRAHA 4,25/21 | 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 |
ISTROKAP.CZ10,0/16 | 100.00 | 100.00 | - | - | - | - | graf |
WÜST.ST.SP.VAR/20 | 100.00 | 100.00 | - | - | - | - | 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 | - | - | - | - | 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 | 100.00 | 100.00 | 618 360 | - | - | - | 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 |
HOME CR.BV 6,25/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL KB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | 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 |
CETELEM ČR VAR/16 | 100.00 | 100.00 | - | - | - | - | graf |
HZL UCB VAR/20 | 100.00 | 100.00 | - | - | - | - | graf |
CESKE DRAHY VAR/18 | 100.00 | 100.00 | - | - | - | - | graf |
CPI ALFA 5,50/17 | 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 |
ČS KOMB/13 | 100.00 | 100.00 | - | - | - | - | graf |
HZL HVB 4,50/15 | 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 |
HZL KB VAR/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 | 0 | - | - | - | graf |
EIB VAR/18 | 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 KUP13 6,95/14 | 100.00 | 100.00 | - | - | - | - | graf |
SD34 KUP14 6,95/15 | 100.00 | 100.00 | - | - | - | - | graf |
UNIPETROL VAR/13 | 100.00 | 100.00 | - | 100 000.00 | 100 000.00 | 0 | graf |
HZL ČS VAR/22 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/17 | 100.00 | 100.00 | - | - | - | - | graf |
ST.DLUHOP. 4,85/57 | 100.00 | 100.00 | - | - | - | - | graf |
HZL ČS VAR/14 | 100.00 | 100.00 | - | - | - | - | graf |
SM VAK OVA 5,00/15 | 100.00 | 100.00 | - | - | - | - | graf |
ORCO VAR/20 | 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/22 | 100.00 | 100.00 | - | - | - | - | graf |
ČSOB VAR/18 | 100.00 | 100.00 | 0 | - | - | - | 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 | - | 9 990.00 | 10 000.00 | 1 029 970 | 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 UCB 2,00/20 | 99.00 | 99.00 | - | - | - | - | 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 |
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 | 62.00 | 73.00 | 0 | - | - | - | graf |
ING BANK 4,50/19 | 70.00 | 70.00 | - | - | - | - | graf |
HOME CR. BV0,00/15 | 70.00 | 70.00 | - | - | - | - | graf |
E4U | 67.00 | 69.00 | 1 315 534 | 67.00 | 69.00 | 65 312 | graf |
CPI FIM | 58.00 | 62.00 | 45 269 094 | 58.00 | 63.00 | 7 221 910 | graf |
EIB 0,00/23 | 41.00 | 41.00 | - | - | - | - | graf |
NWR | 23.00 | 36.00 | 444 167 704 | 23.00 | 37.00 | 84 464 606 | graf |
VET ASSETS | 3.00 | 3.00 | 6 475 | 3.00 | 3.00 | 27 508 | graf |
RMS MEZZANINE | 1.00 | 1.00 | 7 700 | 1.00 | 1.00 | 0 | graf |
SELGEN | - | - | - | 2 256.00 | 2 700.00 | 20 713 | graf |
SM VOD.A KAN.OVA | - | - | - | 1 501.00 | 1 700.00 | 33 008 | graf |
FAGRON | - | - | - | 87.00 | 87.00 | 0 | graf |
TATRA | - | - | - | 24.00 | 27.00 | 946 379 | graf |
TESLA KARLÍN | - | - | - | 359.00 | 376.00 | 6 821 | graf |
VÍTKOVICE | - | - | - | 321.00 | 340.00 | 1 656 764 | graf |
VOD.A KAN.TRUTNOV | - | - | - | 300.00 | 339.00 | 3 390 | graf |
ŽPSV UH. OSTROH | - | - | - | 1 900.00 | 2 000.00 | 507 800 | graf |
OHL ŽS | - | - | - | 2 400.00 | 2 880.00 | 316 222 | graf |
AKRO OPF GLOBAL. | - | - | - | 600.00 | 670.00 | 198 518 | graf |
AKRO OPF PROG.SPOL | - | - | - | 511.00 | 650.00 | 94 690 | graf |
KDYNIUM | - | - | - | 2 900.00 | 2 900.00 | 0 | graf |
Holcim (Česko) | - | - | - | 2 201.00 | 2 601.00 | 106 272 | graf |
ČESKÁ NÁMOŘ.PLAVBA | - | - | - | 500.00 | 511.00 | 2 502 | graf |
ATAS NÁCHOD | - | - | - | 515.00 | 515.00 | 1 030 | graf |
KAROSERIA | - | - | - | 750.00 | 751.00 | 15 771 | graf |
BRNĚN.VODÁR.A KAN. | - | - | - | 1 100.00 | 1 100.00 | 0 | graf |
CUKROVAR VRBÁTKY | - | - | - | 14 000.00 | 16 890.00 | 56 000 | graf |
ČESKÁ SPOŘITELNA | - | - | - | 830.00 | 889.00 | 1 058 913 | graf |
ČESKÉ VINAŘ.ZÁVODY | - | - | - | 325.00 | 335.00 | 17 852 | graf |
LÉČ.LÁZ.MAR.LÁZNĚ | - | - | - | 1 051.00 | 1 052.00 | 4 202 | graf |
LÁZNĚ PODĚBRADY | - | - | - | 1 770.00 | 2 050.00 | 56 874 | graf |
LÁZNĚ TEPLICE N.B. | - | - | - | 901.00 | 901.00 | 9 012 | graf |
LÁZNĚ TEPLICE V Č. | - | - | - | 356.00 | 460.00 | 6 710 | graf |
METROSTAV | - | - | - | 999.00 | 1 147.00 | 104 073 | graf |
POŠT.TISK.CENIN | - | - | - | 1 747.00 | 1 800.00 | 1 800 | graf |
PRAŽSKÁ ENERGETIKA | - | - | - | 7 701.00 | 7 930.00 | 31 033 | graf |
PRAŽSKÁ PLYNÁREN. | - | - | - | 7 016.00 | 7 500.00 | 57 576 | graf |
ŠMERAL BRNO | - | - | - | 220.00 | 259.00 | 49 988 | graf |
FORTUNA H. 5,25/13 | - | - | - | 10 000.00 | 10 000.00 | 0 | graf |
NOKIA CORP. | - | - | - | 75.00 | 126.00 | 58 755 105 | graf |
EXXON MOBIL CORP. | - | - | - | 1 671.00 | 1 755.00 | 77 724 | graf |
INTEL CORP. | - | - | - | 431.00 | 458.00 | 772 238 | graf |
MCDONALDS CORP. | - | - | - | 1 825.00 | 1 891.00 | 289 468 | graf |
MICROSOFT CORP. | - | - | - | 617.00 | 660.00 | 790 367 | graf |
VOLKSWAGEN AG | - | - | - | 4 260.00 | 4 570.00 | 2 315 357 | graf |
AAA AUTO | - | - | - | 26.00 | 27.00 | 1 061 484 | graf |
DEUTSCHE TELEKOM | - | - | - | 240.00 | 268.00 | 1 828 374 | graf |
Názory v tématickém okruhu Akcie v ČR
28.04. 23:15 Mono (Mono, Akcie ČEZ)
28.04. 23:13 V příštím týdnu se ukáže citlivost trhu (Mono, Akcie ČEZ)
28.04. 23:07 V příštím týdnu se ukáže citlivost trhu (Stockman, Akcie ČEZ)
28.04. 22:49 Mono (Fištrón, Akcie ČEZ)
28.04. 22:29 V příštím týdnu se ukáže citlivost trhu (pavelpetr, Akcie ČEZ)
28.04. 21:55 Tak (Galloway, Akcie ORCO Property Group)
28.04. 21:06 Co se to děje ? (Newbie, Akcie ORCO Property Group)
28.04. 20:33 Nabito (wittig, Akcie ORCO Property Group)
28.04. 20:00 Tak (Neptun, Akcie ORCO Property Group)
28.04. 19:59 Mono (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?