zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 9:52
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.08.2000

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.

10.07.200008.08.2000
10.08.200008.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803146,600,0072,12168,1500
AERO HOLDING PRAHABAAAEROCS000500286415,17-4,948,0117,3500
ALIACHEMBAASYNTHCZ000509195945,60-5,0040,8590,0000
ALIACHEMBABSYNTHCZ00051126074,00+0,253,8017,083 60014 550
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8032,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,07-4,601,4210,3100
AVIABAAAVIACS000502075987,200,0081,46170,1600
BANKOVNÍ HOLDINGBFABANKOCZ000801070997,50+4,7293,101 010,00696 728
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 BRNOBAAMORCNCZ0009050555706,000,00596,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80808,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 482,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801212,00+1,04137,08226,70171 29136 310 532
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156326,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 764,00+1,841 039,002 293,0044 73778 773 040
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765599,41+4,9973,50126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300117,95+1,8773,72125,09486 39456 974 758
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,37-2,3318,0045,00571 503
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,820,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425848,01-4,6446,1358,45653 121
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 CSBAASTASZCS0005022854452,500,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001546,00+0,16340,20868,004524 570
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00178,30788,0000
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 380,000,001 050,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 545,00+0,321 326,001 659,003249 440
IF OBCHODUBFAOBCHOCZ00080111031 130,000,00930,001 192,0000
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155191,70+0,06118,80191,701 443275 613
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 176,00+5,00495,801 176,0000
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 BANKABAAKOMBCZ0008019106878,10+1,69531,501 152,00115 691100 985 519
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,56+4,9822,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 179,00+0,081 095,001 300,0022 358
KVANTO IPFBFAKVANTCZ0008026002535,00+0,73464,90535,00224119 746
K-T-V INVESTBAAKOTVACZ00090489551 387,000,00373,301 387,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825170,000,0060,85166,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,030,0092,56103,3000
MADETABAAJIMLECS0008420550306,900,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0051,3092,7900
METROSTAVBAAMESTACZ0005006502138,00+0,07120,00151,005 500751 200
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00561,601 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005761,51+4,9851,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,17+4,9942,07312,503133
MSABAAMSACZ000501650182,260,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00362,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,090,0022,9537,2700
O2 C.R.BAATELECCZ0009093209677,00+5,41484,30965,90425 317283 456 027
PARAMOBAAPARAMCZ0005091355345,70-4,97345,70905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 700,00+0,175 600,008 662,0059336 300
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,11+0,0936,5063,15704 418
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505451,000,00340,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158127,150,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,00+1,111 592,002 000,0023 640
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 146,00+0,35945,001 600,0044 584
PRECHEZABAAPRECHCZ0005097253147,010,00116,78147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704793,000,00713,20875,0000
RAKOBAARAKERCS0008418752465,300,00370,50465,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 165,00+0,60986,001 250,00247287 510
RESTITUČ.IF ČR PHABFARIFCS00080015091 443,00+0,131 236,001 544,00377541 755
RMS MEZZANINEBAAPVTCS00084162513 420,00-5,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780552 085,00-3,021 307,002 350,001020 850
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358128,500,00112,01178,2100
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 840,00-0,541 350,002 500,001018 400
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,00+0,64148,00397,00700108 500
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,200,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85323,6000
STČ ENERGETICKÁBAASTRENCZ00050782531 280,000,001 280,001 830,0000
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
ŠKODABAASKODACS000504125075,700,0066,60146,0000
ŠKODA PRAHABAASKOPHCS0005006857281,000,00270,20593,9000
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.BAATPLTRCS0008423950155,710,00126,35155,7100
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851416,800,00281,80472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0062,00121,0000
UNIPETROLBAAUNIPECZ000909150064,45-0,0742,4770,89445 87928 784 166
UNITED ENERGYBAAPSZTECS0008458659570,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,87-0,208,8565,002302 270
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773542 064,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS000502926312,54+4,938,1317,1400
ZLATÝ IF KVANTOBFAZLKVACZ0008025509443,00+0,40403,00443,00520232 424
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,001210 800
ŽĎASBAAZDASCS0005031152168,06-4,99139,29269,5000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903668,20-0,29588,30700,00837560 915
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 801,000,001 650,001 900,00610 806
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700