zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 20:14
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.05.2000

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.

05.04.200004.05.2000
08.05.200005.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880399,70-4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,700,008,0117,1000
ALIACHEMBABSYNTHCZ00051126075,500,005,1717,0800
ALIACHEMBAASYNTHCZ000509195960,00-2,1248,00104,00342 040
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5036,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,00-4,7695,00170,16605 700
BANKOVNÍ HOLDINGBFABANKOCZ0008010709380,00-5,00380,001 170,004115 580
BIOCELBAABIOCECS0005017953325,90-4,98179,24400,0000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 918,004 292,0000
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.PLAVBABAACSNAPCZ0008413556416,70+4,98290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 423,003 030,001339 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801208,50-0,47127,40226,70203 89442 738 440
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,003900
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 811,00-0,761 039,002 293,0022 96641 703 838
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00229,20545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,59-4,9925,1443,8500
ČEZ, A.S.BAACEZCZ0005112300115,85-0,3454,38125,09666 84777 272 266
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,000,0023,9971,0000
ČNIOPFBFACNIOPCZ000801820760,880,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,110,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058336,00+0,20244,80660,00237 728
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 CZBAAVOSTTCS0005036953486,30-4,98133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,00+0,25662,101 600,0046 400
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+4,051 174,001 659,00130200 150
IF OBCHODUBFAOBCHOCZ00080111031 067,00-1,65863,001 150,0055 335
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285488,20+0,2181,51141,0026 6142 345 768
IPF KOMERČNÍ BANKYBFAKBCZ0008012804887,90-0,12685,00889,00520457 096
IPS SKANSKABAAIPSCZ0005110155133,73+0,4789,76188,0096 86412 911 722
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859646,200,00446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 984,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 090,00-5,002 035,004 277,0000
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.BŘÍZABAAKAOLICS0008465050727,000,00544,601 156,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106898,60-2,38445,601 152,00216 594197 380 390
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,15+1,6422,5533,2643411 783
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 241,00+0,481 000,001 300,002935 980
KVANTO IPFBFAKVANTCZ0008026002506,000,00478,00519,006231 372
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00158,44225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,000,0080,75181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14115,5200
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896066,15+5,0047,1483,9500
METROSTAVBAAMESTACZ0005006502126,00-0,70105,00152,3360075 600
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 550,00+2,71357,301 550,0046 200
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ000841255895,50-4,9995,50313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255600,00-0,49338,30620,4084 800
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.BAATELECCZ0009093209741,60-0,36484,30965,90273 455202 359 173
PARAMOBAAPARAMCZ0005091355862,00+0,58523,50905,0021 724
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 360,00+0,156 125,008 800,00212 720
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,500,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750541,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505465,60-4,97291,00616,806027 936
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00981,002 002,00917 100
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.BFAPROINCZ0008023900530,000,00359,90566,002010 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704863,00-0,23678,00875,00228196 764
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 175,00+0,77782,701 250,007588 125
RESTITUČ.IF ČR PHABFARIFCS00080015091 495,00+0,331 182,001 507,0019 88729 716 063
RMS MEZZANINEBAAPVTCS00084162516 400,000,002 564,008 700,00212 800
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 - INDUSTRYBFAYSECZ000908770625,100,0023,8249,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 350,00-3,571 350,002 821,0045 400
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 PRAHABAASPOFACZ0005074252247,00-5,0062,69269,5000
SPOLANABAASPOLACS000842495890,00+1,7853,0098,94484 320
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,000,0052,6391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,400,0073,2098,0088586 380
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,00-0,07989,701 880,0056 750
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 ZLÍNBAASVITCZ000507665337,200,0018,5343,0500
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
TEINVESTBAATMPCS0008443057900,000,00494,001 957,0000
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 BRNOBAATPLBOCS0008452157440,000,00391,10516,20135 720
TESLA SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055282,25+0,4254,01112,60433 537
UNIPETROLBAAUNIPECZ000909150059,24-0,0838,7673,86865 35250 582 694
UNITED ENERGYBAAPSZTECS0008458659556,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 500,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23133,1000
VÍTKOVICEBAAVITKOCZ000509855819,77-4,9919,7772,901302 570
VLNAPBAAVLNAPCZ000508765012,000,0012,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00903,801 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 547,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,64-4,969,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,50-0,09396,00438,00260111 190
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152158,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152113,85-4,9983,79297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903670,00-0,14527,00675,00155103 685
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 401,001 900,003054 000
ŽOS NYMBURKBAAZOSNYCZ000904835121,67-4,9921,6729,4700