Burza Praha souhrny dle akcií za měsíc 201410

Zobrazit roční přehled | Celkové objemy na Burze | Obchody dle výše objemu

Název▲	Burza Praha			RM System			Graf
Burza Praha souhrny dle akcií za měsíc 201410
Název▲	Kurz Min▼	Kurz Max▼	Objem▼	Kurz Min▼	Kurz Max▼	Objem▼	Graf
AAA AUTO	-	-	-	78.00	86.20	11 101 673	graf
ABS JETS 6,50/16	104.00	104.00	0	-	-	-	graf
AKRO OPF GLOBAL.	-	-	-	390.00	412.00	106 260	graf
AKRO OPF PROG.SPOL	-	-	-	366.10	445.00	56 227	graf
AQUAPALACE VAR/34	100.00	100.00	0	-	-	-	graf
ATAS NÁCHOD	-	-	-	320.00	320.00	0	graf
BIGBOARD 4,50/22	100.00	104.00	77 573 457	-	-	-	graf
BOREALIS	180.00	180.00	0	-	-	-	graf
BRENT CRUDE OIL	104.70	120.75	42 827	-	-	-	graf
BRENT INDEX SHORT	1 081.00	1 233.00	0	-	-	-	graf
BRENT TL	143.95	168.75	0	-	-	-	graf
BRENT TL+	125.75	150.40	14 050	-	-	-	graf
BRENT TS 151,07	100.05	125.25	22 930	-	-	-	graf
BRNĚN.VODÁR.A KAN.	-	-	-	1 380.00	1 475.00	13 275	graf
CECEXT	285.40	300.70	0	-	-	-	graf
CEETX INDEX LONG	287.00	311.70	0	-	-	-	graf
CEETX TL 800	99.40	124.70	0	-	-	-	graf
CESKE DRAHY VAR/18	99.50	99.50	40 399 751	-	-	-	graf
CETELEM ČR VAR/16	100.00	100.00	0	-	-	-	graf
CETELEM CR VAR/19	100.00	100.00	442 005 848	-	-	-	graf
CETV	46.65	53.80	96 295 998	47.20	53.60	15 645 093	graf
CEZ TS 1050	189.80	271.20	21 328	-	-	-	graf
CEZ TS 980	125.60	207.10	567 967	-	-	-	graf
CPI 5,10/21	105.00	107.00	26 172 225	-	-	-	graf
CPI ALFA 5,50/17	100.00	100.00	0	-	-	-	graf
CPI BYTY 2,50/15	100.00	100.00	0	-	-	-	graf
CPI BYTY 3,50/17	100.00	100.00	3 048 306	-	-	-	graf
CPI BYTY 4,80/19	99.90	99.90	8 146 967	-	-	-	graf
CPI BYTY 4,80/19	97.43	97.43	0	-	-	-	graf
CPI BYTY 5,80/21	100.00	100.00	112 462 740	-	-	-	graf
CPI FIM	-	-	-	9.30	11.10	1 042 752	graf
CPI VAR/15	100.00	100.00	0	-	-	-	graf
CPI VAR/19	100.00	100.00	0	-	-	-	graf
CTX	328.00	367.90	579 180	-	-	-	graf
CUKROVAR VRBÁTKY	-	-	-	16 400.00	17 390.00	49 200	graf
ČESKÁ NÁMOŘ.PLAVBA	-	-	-	620.10	660.00	4 341	graf
ČESKÁ SPOŘITELNA	-	-	-	1 150.00	1 204.90	665 791	graf
ČEZ	572.80	651.50	6 868 151 976	575.00	652.50	100 758 139	graf
ČP 1,83/17	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	100.00	100.00	0	-	-	-	graf
DAIREWAII 5,40/15	100.00	100.00	0	-	-	-	graf
DAIREWAIII 5,40/15	101.75	101.75	0	-	-	-	graf
DALKIA ČR 4,24/15	102.05	102.05	0	-	-	-	graf
DAX INDEX LONG	2 344.00	2 591.00	37 265	-	-	-	graf
DEUTSCHE TELEKOM	-	-	-	292.60	328.00	1 708 956	graf
DIAMOND 4,00/24	100.00	100.00	0	-	-	-	graf
DJ EURO STOXX 50	803.80	877.20	0	-	-	-	graf
E4U	73.30	76.50	1 767 531	76.00	76.60	101 725	graf
EB BMW BC1	871.10	980.90	1 205 950	-	-	-	graf
EB CEZ BC3	1 044.00	1 050.00	0	-	-	-	graf
EB CEZ TL6	17.65	25.10	26 040	-	-	-	graf
EB CEZ TL7	9.60	17.80	212 112	-	-	-	graf
EB CEZ TS5	13.25	20.30	45 133	-	-	-	graf
EB DAX IC1	318.80	556.60	990 252	-	-	-	graf
EB DAX TL5	74.00	284.80	4 311 751	-	-	-	graf
EB DAX TL7	74.45	148.55	28 663	-	-	-	graf
EB DAX TS7	2 630.00	2 872.00	0	-	-	-	graf
EB EGB BC1	747.70	789.70	938 043	-	-	-	graf
EB EGB BC2	669.60	776.70	862 148	-	-	-	graf
EB EGB TL5	9.10	18.30	141 266	-	-	-	graf
EB EGB TL6	2.80	7.60	117 420	-	-	-	graf
EB EGB TS4	27.55	37.85	172 105	-	-	-	graf
EB EGB TS5	15.45	23.00	331	-	-	-	graf
EB EURCZK TS3	13.20	17.15	59 633	-	-	-	graf
EB GLD IC2	2 586.00	2 723.00	198 291	-	-	-	graf
EB GLD TL8	354.40	538.70	40 552	-	-	-	graf
EB GLD TS6	482.60	689.00	0	-	-	-	graf
EB GLD TS7	696.10	907.60	0	-	-	-	graf
EB KOM BC1	1 026.00	1 064.00	330 420	-	-	-	graf
EB KOM BC2	1 019.00	1 034.00	357 650	-	-	-	graf
EB KOM TS1	28.15	76.30	143 408	-	-	-	graf
EB S&P500 TL1	77.10	117.00	0	-	-	-	graf
EB S&P500 TL2	55.45	94.75	313 249	-	-	-	graf
EB S&P500 TS1	15.90	52.00	21 660 272	-	-	-	graf
EB S&P500 TS2	38.10	73.60	241 683	-	-	-	graf
EB S&P500 TS3	437.20	464.10	0	-	-	-	graf
EB SIL BC1	827.10	889.70	134 030	-	-	-	graf
EB SIL TS5	19.30	23.80	0	-	-	-	graf
EB SIL TS6	117.50	159.55	0	-	-	-	graf
EB USDCZK TS5	7.80	14.90	5 396	-	-	-	graf
EB VIG BC1	1 016.00	1 072.00	532 500	-	-	-	graf
EB VIG BC2	999.90	1 022.00	2 046	-	-	-	graf
EB WTI BC3	1 001.00	1 111.00	3 766 224	-	-	-	graf
EB WTI BC4	875.00	996.00	656 517	-	-	-	graf
EB WTI TL5	79.80	199.50	17 502	-	-	-	graf
EB WTI TS7	451.80	698.10	11 442	-	-	-	graf
EB WTI TS8	235.70	478.20	19 600	-	-	-	graf
EIB 0,00/23	40.98	40.98	0	-	-	-	graf
EIB 6,50/15	100.00	100.00	2 127 040	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	2 394.00	2 394.00	0	2 450.00	2 750.00	74 300	graf
ENERGOCHEMICA	2 540.00	2 540.00	0	-	-	-	graf
ERSTE GROUP BANK A	459.80	565.30	2 706 755 606	465.30	563.00	107 386 174	graf
ERSTE TL 220	242.30	330.10	441 245	-	-	-	graf
EXXON MOBIL CORP.	-	-	-	1 961.80	2 124.30	32 848	graf
FAGRON	-	-	-	92.80	99.90	1 856	graf
FORTUNA	114.50	122.00	85 824 863	115.00	122.80	7 022 989	graf
GOLD	2 588.00	2 724.00	7 938	-	-	-	graf
GOLD INDEX SHORT	752.70	829.10	0	-	-	-	graf
GOLD TURBO LONG	1 157.00	1 320.00	489 180	-	-	-	graf
HL.M.PRAHA 4,25/21	99.60	99.60	288 601 500	-	-	-	graf
Holcim (Česko)	-	-	-	2 400.00	2 600.00	37 504	graf
HOME CR. BV0,00/15	70.37	70.37	0	-	-	-	graf
HOME CR.BV 6,25/16	100.00	100.00	19 091 500	-	-	-	graf
HZL ČMHB VAR/15	109.20	109.20	0	10 000.00	10 000.00	0	graf
HZL ČS 4,50/15	101.76	101.76	0	-	-	-	graf
HZL ČS 4,75/15	113.36	113.36	0	-	-	-	graf
HZL ČS 4,80/16	111.79	111.79	0	-	-	-	graf
HZL ČS 5,85/17	112.27	112.27	0	-	-	-	graf
HZL ČS 5,90/17	112.37	112.37	0	-	-	-	graf
HZL ČS 6,15/23	117.48	117.48	0	-	-	-	graf
HZL ČS VAR/17	100.00	100.00	0	-	-	-	graf
HZL ČS VAR/22	100.00	100.00	0	-	-	-	graf
HZL ČS VAR/22	100.00	100.00	0	-	-	-	graf
HZL EBANKA 5,30/14	105.12	105.12	0	-	-	-	graf
HZL EBANKA 6,00/17	112.09	112.09	0	-	-	-	graf
HZL HB 1,22/15	99.99	99.99	0	-	-	-	graf
HZL HB 1,75/15	99.41	99.41	0	-	-	-	graf
HZL HB 3,32/16	100.00	100.00	0	-	-	-	graf
HZL HB VAR/37	115.18	115.18	0	-	-	-	graf
HZL HB VAR/37	116.50	116.50	0	-	-	-	graf
HZL HB VAR/37	115.33	115.33	0	-	-	-	graf
HZL HB VAR/37	116.79	116.79	0	-	-	-	graf
HZL HB VAR/37	116.71	116.71	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	0	-	-	-	graf
HZL KB VAR/18	100.00	100.00	0	-	-	-	graf
HZL RBCZ 3,00/16	101.02	101.02	0	-	-	-	graf
HZL RBCZ 5,10/17	105.53	105.53	2 352 403 333	-	-	-	graf
HZL RBCZ 5,50/17	107.57	107.57	0	-	-	-	graf
HZL SB CZ 1,10/17	100.00	100.00	0	-	-	-	graf
HZL SB CZ 2,00/20	101.60	101.60	0	-	-	-	graf
HZL SB CZ 2,30/18	101.66	101.66	0	-	-	-	graf
HZL UCB 2,00/18	100.95	100.95	0	-	-	-	graf
HZL UCB 2,00/20	99.00	99.00	0	-	-	-	graf
HZL UCB 3,04/28	100.00	100.00	0	-	-	-	graf
HZL UCB 6,00/18	115.13	115.13	1 010 900 000	-	-	-	graf
HZL UCB VAR/20	100.00	100.00	0	-	-	-	graf
HZL UCB VAR/37	117.19	117.19	0	-	-	-	graf
HZL VB CZ 3,20/16	101.87	101.87	0	-	-	-	graf
HZL VB CZ VAR/17	102.30	102.30	0	-	-	-	graf
HZL WHB 1,53/18	100.15	100.15	0	-	-	-	graf
HZL WHB 1,79/19	100.24	100.24	0	-	-	-	graf
HZL WHB VAR/15	100.00	100.00	0	-	-	-	graf
INDUSTRY BASKET	223.30	242.60	0	-	-	-	graf
ING BANK 4,50/19	70.00	70.00	0	-	-	-	graf
INTEL CORP.	-	-	-	656.20	747.10	3 164 687	graf
ISTROKAP.CZ10,0/16	100.00	100.00	0	-	-	-	graf
J&T BANKA 10% PERP	100.00	106.40	28 914 535	-	-	-	graf
JÁCHYMOV PM	1 022.00	1 100.00	42 860	1 100.00	1 157.00	19 384	graf
JTFG I 6,40/14	99.85	100.28	2 054 061 967	-	-	-	graf
JTFG IV 5,20/17	100.00	100.00	2 716 593 667	-	-	-	graf
JTSEC 6,25/18	100.00	100.00	18 021 354	-	-	-	graf
KAROSERIA	-	-	-	849.00	849.00	0	graf
KDYNIUM	-	-	-	2 550.00	2 550.00	0	graf
KOFOLA VAR/18	99.00	99.00	0	-	-	-	graf
KOMB TL 2000	300.40	351.40	0	-	-	-	graf
KOMB TL 2300	263.80	318.60	16 149	-	-	-	graf
KOMERČNÍ BANKA	4 551.00	5 150.00	4 868 497 360	4 585.20	5 190.00	19 837 549	graf
LÁZNĚ PODĚBRADY	-	-	-	1 495.00	1 800.20	34 126	graf
LÁZNĚ TEPLICE N.B.	-	-	-	1 100.00	1 170.00	36 040	graf
LÁZNĚ TEPLICE V Č.	-	-	-	370.10	450.00	78 054	graf
LÉČ.LÁZ.MAR.LÁZNĚ	-	-	-	1 855.00	1 990.10	0	graf
LEO EXPR. 7,50/17	98.00	98.00	0	-	-	-	graf
LIBEREC VAR/25	100.00	100.00	0	-	-	-	graf
MCDONALDS CORP.	-	-	-	1 926.20	2 073.10	530 298	graf
METROSTAV	-	-	-	930.70	1 000.00	1 250 204	graf
MICROSOFT CORP.	-	-	-	921.80	1 022.50	547 184	graf
NOKIA CORP.	-	-	-	167.30	190.70	6 689 804	graf
NWR	0.45	0.75	38 927 238	0.50	0.80	4 065 560	graf
O2 C.R.	248.00	312.90	1 120 432 030	247.00	313.90	42 575 637	graf
O2 TL 230	47.85	115.45	0	-	-	-	graf
O2 TS 500	91.70	155.20	243 036	-	-	-	graf
O2 TS 540	129.00	192.40	0	-	-	-	graf
OHL ŽS	-	-	-	2 650.00	2 700.00	21 200	graf
ORCO VAR/20	100.00	100.00	0	-	-	-	graf
PFNONWOVENS	619.00	659.00	72 012 339	620.00	661.20	8 158 588	graf
PHILIP MORRIS ČR A	9 851.00	10 195.00	533 245 897	9 905.80	10 221.60	44 201 166	graf
PLG LOBKOWICZ	162.70	169.40	12 822 398	163.50	170.00	2 344 135	graf
POŠT.TISK.CENIN	-	-	-	1 997.70	1 999.00	19 990	graf
PRAZSKE SLUZBY	700.00	1 432.00	33 600	1 199.00	1 460.00	119 928	graf
PRAŽSKÁ ENERGETIKA	-	-	-	7 517.00	7 999.00	124 750	graf
RDX	301.70	327.20	0	-	-	-	graf
RMS MEZZANINE	1.15	1.15	20 610	0.90	1.00	21 155	graf
ROTX INDEX LONG	2 122.00	2 316.00	0	-	-	-	graf
S-BOX DIMAX	607.30	665.20	0	-	-	-	graf
SD K11 4,70/18	100.00	100.00	0	-	-	-	graf
SD K11 4,85/18	100.00	100.00	0	-	-	-	graf
SD K12 4,20/18	100.00	100.00	0	-	-	-	graf
SD K12 4,70/19	100.00	100.00	0	-	-	-	graf
SD K12 4,85/19	100.00	100.00	0	-	-	-	graf
SD K13 3,75/18	100.00	100.00	0	-	-	-	graf
SD K13 4,20/19	100.00	100.00	0	-	-	-	graf
SD K14 3,75/19	100.00	100.00	0	-	-	-	graf
SD K15 4,20/21	100.00	100.00	0	-	-	-	graf
SD K15 4,70/22	100.00	100.00	0	-	-	-	graf
SD K15 4,85/22	100.00	100.00	0	-	-	-	graf
SD K16 4,20/22	100.00	100.00	0	-	-	-	graf
SD K16 4,85/23	100.00	100.00	0	-	-	-	graf
SD K17 4,20/23	100.00	100.00	0	-	-	-	graf
SD K17 4,85/24	100.00	100.00	0	-	-	-	graf
SD K18 4,20/24	100.00	100.00	0	-	-	-	graf
SD K7 4,85/14	100.00	100.00	0	-	-	-	graf
SD K8 4,20/14	100.00	100.00	0	-	-	-	graf
SD34 KUP14 6,95/15	100.00	100.00	0	-	-	-	graf
SELGEN	-	-	-	3 441.00	3 450.00	48 226	graf
SETX INDEX LONG	283.90	302.20	3 068	-	-	-	graf
SM VAK OVA 5,00/15	99.66	99.66	0	-	-	-	graf
SM VOD.A KAN.OVA	-	-	-	1 780.00	1 890.00	10 680	graf
ST.DLUHOP. 0,50/16	99.56	99.56	1 025 067 396	10 000.00	10 000.00	0	graf
ST.DLUHOP. 0,85/18	100.04	100.04	618 823 615	10 000.00	10 000.00	0	graf
ST.DLUHOP. 1,50/19	100.05	100.05	5 937 037 535	10 000.00	10 000.00	0	graf
ST.DLUHOP. 2,40/25	99.37	99.37	4 847 531 054	10 000.00	10 000.00	0	graf
ST.DLUHOP. 2,50/28	95.88	95.88	1 358 067 351	10 000.00	10 000.00	0	graf
ST.DLUHOP. 3,40/15	100.44	100.44	3 746 504 724	10 000.00	10 000.00	0	graf
ST.DLUHOP. 3,75/20	93.00	93.00	2 280 577 808	10 000.00	10 000.00	0	graf
ST.DLUHOP. 3,80/15	99.20	99.20	224 681 544	10 000.00	10 000.00	0	graf
ST.DLUHOP. 3,85/21	100.33	100.33	1 757 013 451	10 000.00	10 000.00	0	graf
ST.DLUHOP. 4,00/17	99.00	99.00	1 205 824 414	10 000.00	10 000.00	0	graf
ST.DLUHOP. 4,20/36	99.61	99.61	60 024 500	-	-	-	graf
ST.DLUHOP. 4,60/18	99.60	99.60	2 366 177 784	10 000.00	10 000.00	0	graf
ST.DLUHOP. 4,70/22	95.00	95.00	647 931 671	10 000.00	10 000.00	0	graf
ST.DLUHOP. 4,85/57	100.00	100.00	254 568 942	-	-	-	graf
ST.DLUHOP. 5,00/19	99.70	99.70	458 178 433	10 000.00	10 000.00	0	graf
ST.DLUHOP. 5,70/24	103.99	103.99	1 246 022 920	10 000.00	10 000.00	0	graf
ST.DLUHOP. 6,95/16	100.00	100.00	0	10 000.00	10 000.00	0	graf
ST.DLUHOP. VAR/16	94.22	94.22	2 164 903 465	10 000.00	10 000.00	0	graf
ST.DLUHOP. VAR/17	99.80	99.80	1 325 546 293	10 000.00	10 000.00	0	graf
ST.DLUHOP. VAR/20	98.65	98.65	3 724 827 653	10 000.00	10 000.00	0	graf
ST.DLUHOP. VAR/23	101.92	101.92	450 591 833	10 000.00	10 000.00	0	graf
ST.DLUHOP. VAR/27	97.55	97.55	1 977 816 311	10 000.00	10 000.00	0	graf
STOCK	102.85	109.80	6 879 524	102.40	109.00	871 955	graf
ŠMERAL BRNO	-	-	-	250.00	250.00	8 500	graf
TESLA KARLÍN	-	-	-	442.00	442.10	11 052	graf
TMR	580.40	608.00	1 810 975	-	-	-	graf
TOMA	822.00	823.00	44 418	822.00	824.00	67 489	graf
TRIANON 2,964/18	99.00	99.00	37 612 658	-	-	-	graf
UNIPETROL	122.50	132.50	33 419 778	121.30	132.00	3 266 780	graf
VGP	400.00	400.00	0	412.40	412.40	0	graf
VIG	947.00	1 055.00	130 174 108	938.00	1 042.10	3 629 926	graf
VÍTKOVICE	-	-	-	280.00	294.40	471 782	graf
VOD.A KAN.TRUTNOV	-	-	-	350.00	366.10	112 358	graf
VOLKSWAGEN AG	-	-	-	4 154.70	4 707.80	8 340 021	graf
WÜST.ST.SP.VAR/20	100.00	100.00	0	-	-	-	graf
ZONER SOF.10,00/19	100.00	100.00	0	10 000.00	10 000.00	2 190 000	graf
ŽPSV UH. OSTROH	-	-	-	2 051.00	2 586.00	38 790	graf