zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 21:48
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 03.05.2000

Kurzovní lístek pražské burzy Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

03.04.200002.05.2000
04.05.200002.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803110,46-4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,700,008,0117,1000
ALIACHEMBABSYNTHCZ00051126075,500,005,1717,0800
ALIACHEMBAASYNTHCZ000509195961,300,0048,00112,1000
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5036,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075999,750,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709390,20-4,99390,201 170,0083 122
BIOCELBAABIOCECS0005017953361,00-5,00162,59400,0000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 907,004 292,0000
BRANO-ATESOBAAATESOCS0005012350191,900,00191,90348,5000
BVV BRNOBAABVVCS00084128542 124,000,001 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556396,90+5,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 350,003 030,001442 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801212,90+0,47122,33226,70301 51664 262 916
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,00123 600
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 838,00-2,331 039,002 293,0081 385150 914 740
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00229,20545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300116,59-1,3251,95125,091 083 901126 801 140
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,310,0023,9971,0000
ČNIOPFBFACNIOPCZ000801820760,880,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,110,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058335,30+0,08244,80660,0093 018
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 500,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156285,000,00130,20294,00600171 000
EUROVIA CSBAASTASZCS0005022854530,000,00352,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001455,00-2,77340,20868,0010045 500
HOCHTIEF CZBAAVOSTTCS0005036953538,70-4,99133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 520,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00970,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 220,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 540,00-0,831 160,001 659,004670 714
IF OBCHODUBFAOBCHOCZ00080111031 085,00+0,83855,001 150,00125135 355
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285490,50+0,2181,51141,005 570508 800
IPF KOMERČNÍ BANKYBFAKBCZ0008012804880,00+0,45670,00884,901 100977 910
IPS SKANSKABAAIPSCZ0005110155133,41-0,1883,28188,0012 2461 637 946
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859680,20-5,00425,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 729,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 080,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 315,000,001 872,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00357,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58150,4600
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050727,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106922,60-0,56438,601 152,0056 33052 960 937
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,44+4,9922,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 235,00-3,511 000,001 300,0044 940
KVANTO IPFBFAKVANTCZ0008026002506,000,00469,00519,0000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00158,44225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,000,0080,75181,0050052 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14115,5200
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502126,900,00105,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 509,000,00324,101 509,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558105,81-4,99105,81313,0000
MSABAAMSACZ000501650174,620,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255603,000,00332,50620,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ0005100651102,420,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209743,80-5,64484,30965,90696 951531 829 777
PARAMOBAAPARAMCZ0005091355900,00+3,25523,50905,002018 000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 175,00-5,006 125,008 800,001761 086 800
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 226,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,50-4,0041,5064,0010415
PLIVA - LACHEMABAALACHECZ0005096750563,100,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505492,000,00291,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00931,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00204,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900530,000,00359,90566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704875,00+0,57672,00875,0010087 500
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 185,00+0,25771,001 250,00306361 426
RESTITUČ.IF ČR PHABFARIFCS00080015091 489,00-0,261 175,001 507,003 2034 766 673
RMS MEZZANINEBAAPVTCS00084162516 000,00+0,652 564,008 700,001272 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 307,000,001 250,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 645,000,001 653,003 645,0000
SELLIER & BELLOTBAASELBECS0005013358140,000,00100,00150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,002315 640
SG - INDUSTRYBFAYSECZ000908770625,00-0,3923,8249,111002 500
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 400,000,001 380,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 300,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952197,000,00186,00408,0000
SPOFA PRAHABAASPOFACZ0005074252260,000,0062,69269,5000
SPOLANABAASPOLACS000842495884,21+5,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,000,0052,6391,80151 065
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,20+0,2073,0098,009 310904 300
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,000,00942,601 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 717,00-4,982 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 289,00+0,052 130,005 519,0015 289
SVIT ZLÍNBAASVITCZ000507665337,20-0,8018,5343,05301 116
ŠKODABAASKODACS000504125095,00+2,1580,23170,002 176206 720
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10562,6000
TATRABAATATRACS000501845665,500,0045,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,002 059,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00306,60803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00175,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055278,000,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150061,09-1,2138,7673,86346 81321 196 385
UNITED ENERGYBAAPSZTECS0008458659556,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,001014 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 421,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,00+4,2662,23147,47151 560
VÍTKOVICEBAAVITKOCZ000509855821,90+4,2820,0072,904008 760
VLNAPBAAVLNAPCZ000508765012,000,0012,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,00141 288
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00903,801 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065843,75-4,9932,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 547,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926314,00-4,959,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,00-0,23396,00438,008034 080
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152158,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152126,14-4,9979,80297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903671,00+0,14518,10675,008053 920
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 811,000,001 396,001 900,0094170 234
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0022,7429,4700