zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 22:11
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.05.2000

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.

04.04.200003.05.2000
05.05.200005.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803104,94-4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,700,008,0117,1000
ALIACHEMBABSYNTHCZ00051126075,500,005,1717,0800
ALIACHEMBAASYNTHCZ000509195961,300,0048,00105,0000
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5036,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075999,750,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709400,00+2,51390,201 170,00208 000
BIOCELBAABIOCECS0005017953343,00-4,98170,71400,0000
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.PLAVBABAACSNAPCZ0008413556396,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 384,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,50-1,59125,80226,70204 30843 430 139
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,0020060 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 825,00-0,701 039,002 293,0040 53574 616 011
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00229,20545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,25-5,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300116,25-0,2953,06125,09778 77190 264 179
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,00-4,6223,9971,001002 700
ČNIOPFBFACNIOPCZ000801820760,880,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,110,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058335,300,00244,80660,0000
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
ETABAAELEPRCS0005005156285,000,00130,20294,0000
EUROVIA CSBAASTASZCS0005022854530,000,00352,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001455,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953511,80-4,99133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 596,00+5,00662,101 600,0000
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 480,00-3,891 164,001 659,00465698 490
IF OBCHODUBFAOBCHOCZ00080111031 085,000,00858,001 150,001516 275
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285488,01-2,7581,51141,0054 7854 770 007
IPF KOMERČNÍ BANKYBFAKBCZ0008012804889,00+1,02676,00889,001 1601 021 004
IPS SKANSKABAAIPSCZ0005110155133,10-0,2388,75188,00280 81039 343 576
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859646,20-4,99439,00845,3053 231
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 890,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 200,00-4,961 872,004 277,0000
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 BANKABAAKOMBCZ0008019106920,60-0,21445,601 152,0072 64267 779 000
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,71+4,9922,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 235,000,001 000,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002506,000,00470,00519,0010553 130
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00158,44225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,000,0080,75181,00677 035
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14115,5200
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896063,00+5,0047,1483,9500
METROSTAVBAAMESTACZ0005006502126,900,00105,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 509,000,00340,301 509,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558100,52-4,99100,52313,0000
MSABAAMSACZ000501650178,35+4,9971,07110,0000
NKT CABLESBAAKABKLCZ0005082255603,000,00335,00620,4000
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.BAATELECCZ0009093209744,30+0,06484,30965,90379 636282 394 284
PARAMOBAAPARAMCZ0005091355857,00-4,77523,50905,002420 568
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 350,00+2,836 125,008 800,0020127 000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,500,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750541,30-3,87313,50790,6031 624
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505490,00-0,40291,00616,803014 700
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00977,502 002,005095 000
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.IFBFAPIFCZ0008003704865,00-1,14676,00875,00279241 335
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 166,00-1,60775,401 250,004046 640
RESTITUČ.IF ČR PHABFARIFCS00080015091 490,00+0,061 178,001 507,001 3472 002 369
RMS MEZZANINEBAAPVTCS00084162516 400,00+6,662 564,008 700,0025158 500
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 DOLYBAASEVDOCZ0005102350680,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770625,10+0,4023,8249,111002 510
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0032 103
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
SPOLANABAASPOLACS000842495888,42+4,9953,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,000,0052,6391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,40+0,2073,2098,0015014 610
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,000,00942,601 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 717,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 289,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,200,0018,5343,0540014 880
ŠKODABAASKODACS000504125095,000,0080,23170,0000
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 BRNOBAATPLBOCS0008452157440,000,00391,10516,2073 080
TESLA SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055281,90+5,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150059,29-2,9438,7673,86649 02038 848 253
UNITED ENERGYBAAPSZTECS0008458659556,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,003347 850
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 500,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23140,10101 040
VÍTKOVICEBAAVITKOCZ000509855820,81-4,9720,0072,9000
VLNAPBAAVLNAPCZ000508765012,000,0012,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0020018 400
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00903,801 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,00-4,0032,4977,70441 848
ZČ ENERGETIKABAAZCENGCZ00050773542 547,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926313,30-5,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,90+0,44396,00438,0012051 330
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152158,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152119,84-4,9983,79297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903671,000,00522,00675,007550 325
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,00-0,601 397,001 900,005090 000
ŽOS NYMBURKBAAZOSNYCZ000904835122,81-4,9922,7429,4700