zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 11:57
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.08.2000

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.

05.07.200003.08.2000
07.08.200004.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803146,600,0072,12177,0000
AERO HOLDING PRAHABAAAEROCS000500286417,35+4,708,0117,3512 264212 780
ALIACHEMBAASYNTHCZ000509195943,000,0040,8590,0000
ALIACHEMBABSYNTHCZ00051126074,30-4,864,3017,0800
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8032,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,40-4,761,4210,3100
AVIABAAAVIACS000502075987,20-2,0281,46170,1629025 288
BANKOVNÍ HOLDINGBFABANKOCZ000801070998,000,0098,001 067,0000
BIOCELBAABIOCECS0005017953480,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 375,000,001 900,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80808,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 482,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,80+1,02137,08226,70183 65037 980 986
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00905,401 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156350,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 722,00+1,951 039,002 293,0018 46631 629 828
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765594,920,0073,50126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300116,55+1,0073,72125,09599 76569 752 004
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,000,0018,0045,3700
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,820,0064,92118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1358,4500
DEZABAADEZACS0008414058378,000,00244,80378,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 742,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750112,300,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,1023,7500
ETABAAELEPRCS0005005156257,000,00152,00305,0000
EUROVIA CSBAASTASZCS0005022854431,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001544,100,00340,20868,007038 087
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00161,73788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00965,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 562,00+0,771 315,001 659,00110171 820
IF OBCHODUBFAOBCHOCZ00080111031 128,00+7,22917,001 192,001516 800
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155191,20-0,05118,80191,3126450 279
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 063,000,00472,201 063,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 850,000,001 850,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 139,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003178,660,0099,85183,7700
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 835,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050692,700,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106837,10+0,72531,501 152,0094 27479 488 019
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,32-4,9822,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,07+4,9511,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 189,00+4,751 095,001 300,0055 945
KVANTO IPFBFAKVANTCZ0008026002532,30+0,05464,90532,30418222 635
K-T-V INVESTBAAKOTVACZ00090489551 387,000,00373,301 387,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825168,00-3,5460,85166,009612
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56103,3000
MADETABAAJIMLECS0008420550306,90-4,98275,20393,50700214 830
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0051,3092,7900
METROSTAVBAAMESTACZ0005006502137,900,00120,00151,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00561,601 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005753,150,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255846,61-4,9946,61312,5000
MSABAAMSACZ000501650182,260,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00361,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,00-2,2354,20107,651146 840
OSTROJBAAOSTROCS000843555824,090,0022,9537,2700
O2 C.R.BAATELECCZ0009093209639,70+1,13484,30965,90320 895205 449 717
PARAMOBAAPARAMCZ0005091355403,000,00403,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 695,00+0,085 600,008 800,00107609 365
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,000,0036,5063,1500
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505490,000,00340,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158127,150,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,00-4,15945,001 600,003036 000
PRECHEZABAAPRECHCZ0005097253147,010,00116,78147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704791,00+0,12713,20875,00404319 564
RAKOBAARAKERCS0008418752465,300,00370,50465,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 165,00-0,17986,001 250,00125145 340
RESTITUČ.IF ČR PHABFARIFCS00080015091 446,00+0,691 236,001 544,008 73012 605 210
RMS MEZZANINEBAAPVTCS00084162513 600,00+1,402 564,008 700,0030108 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 988,00-0,251 307,002 350,002039 260
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358132,30+5,00112,01178,2100
SETUZABAASETUZCZ0008460052295,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350427,800,00427,801 000,0000
SG - INDUSTRYBFAYSECZ000908770620,580,0019,6049,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 870,00-0,421 350,002 500,001018 700
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952150,000,00148,00397,0000
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,200,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85377,3000
STČ ENERGETICKÁBAASTRENCZ00050782531 280,000,001 280,001 830,00810 240
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 256,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665314,000,0014,0043,0500
ŠKODABAASKODACS000504125075,000,0066,60146,0000
ŠKODA PRAHABAASKOPHCS0005006857281,000,00270,20625,1000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,120,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550755,400,00400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950155,71+4,99126,35155,7100
TEPLÁRNY BRNOBAATPLBOCS0008452157534,70+4,98391,10534,7000
TESLA SEZAMBAATSLSECS0005009851397,000,00281,60472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0062,00121,0043652 756
UNIPETROLBAAUNIPECZ000909150062,10+4,6542,4770,89430 65826 400 403
UNITED ENERGYBAAPSZTECS0008458659570,000,00399,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 950,000,001 671,001 950,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,48+4,988,8567,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,600,0045,60161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,00+2,5319,5152,50363
ZČ ENERGETIKABAAZCENGCZ00050773542 064,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS000502926310,85+4,938,1317,1400
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,00+0,43403,00442,00300132 600
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152160,46+4,99139,29269,5000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903667,00+0,30588,30700,001 6051 073 700
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 801,000,001 610,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700