zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 10:13
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 11.08.2000

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.

12.07.200010.08.2000
14.08.200011.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803139,27-5,0072,12168,1500
AERO HOLDING PRAHABAAAEROCS000500286413,70-4,998,0117,355006 850
ALIACHEMBAASYNTHCZ000509195945,30+4,5740,8588,00462 084
ALIACHEMBABSYNTHCZ00051126074,030,003,8013,1100
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8032,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,88-4,561,4210,311 9003 572
AVIABAAAVIACS000502075987,200,0081,46170,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070988,00-4,9988,001 010,0000
BIOCELBAABIOCECS0005017953480,000,00185,20555,00600288 000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00657,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80808,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 482,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801207,60-0,33137,08226,70269 39155 810 261
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156326,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 763,00+0,741 039,002 293,0019 12533 581 967
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765599,17-4,9973,50126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300117,17-0,6673,72125,09252 10929 635 700
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,370,0018,0045,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,820,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425848,010,0046,1358,4500
DEZABAADEZACS0008414058380,00+1,06244,80380,00600227 550
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 742,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750106,69-4,9962,04166,14758 002
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,1023,7500
ETABAAELEPRCS0005005156257,000,00152,00305,0000
EUROVIA CSBAASTASZCS0005022854498,80+4,98370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001546,000,00340,20868,00105 460
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00187,21788,0000
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 380,000,001 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 550,00+0,191 326,001 659,00110170 440
IF OBCHODUBFAOBCHOCZ00080111031 110,000,00930,001 192,0000
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155193,00-0,26118,80193,511 342255 696
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 222,00+3,91500,001 222,0022 444
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 320,00+0,862 263,004 400,0024 640
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 976,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050692,700,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106861,10-1,19531,501 152,00105 95291 650 691
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 179,000,001 095,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002540,000,00464,90540,001 000540 000
K-T-V INVESTBAAKOTVACZ00090489551 387,000,00373,301 387,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825170,000,0060,85166,0015010 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,030,0092,56103,3000
MADETABAAJIMLECS0008420550306,900,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0052,0092,7900
METROSTAVBAAMESTACZ0005006502133,00-5,00120,00151,0043258 135
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005761,510,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,170,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255600,00-0,16362,00622,003420 400
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353111,72-5,00111,72187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,090,0022,9535,4100
O2 C.R.BAATELECCZ0009093209672,50-0,82484,30965,90226 290152 594 726
PARAMOBAAPARAMCZ0005091355329,600,00329,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 700,00-3,195 600,008 662,002191 248 300
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,110,0036,5063,1500
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453570,30-4,99570,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505451,000,00344,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158127,150,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 146,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00128,74147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704793,000,00713,20875,00230182 390
RAKOBAARAKERCS0008418752467,300,00370,50467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 170,00+0,08988,001 250,007688 886
RESTITUČ.IF ČR PHABFARIFCS00080015091 438,00-0,061 241,001 544,00315452 670
RMS MEZZANINEBAAPVTCS00084162513 087,00-4,982 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 981,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 455,00-4,972 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358128,500,00112,01178,2100
SETUZABAASETUZCZ0008460052309,700,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350406,00-5,09406,001 000,0010040 600
SG - INDUSTRYBFAYSECZ000908770620,00+1,9819,6049,1130600
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 661,00-4,971 350,002 500,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,000,00148,00397,0000
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,200,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85292,2000
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
ŠKODABAASKODACS000504125075,700,0066,60146,0049937 774
ŠKODA PRAHABAASKOPHCS0005006857281,000,00270,20540,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,500,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550755,400,00420,00803,2000
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 SEZAMBAATSLSECS0005009851416,800,00296,40472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0062,00121,0000
UNIPETROLBAAUNIPECZ000909150067,50+1,1642,4770,89627 83442 241 040
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
VÍTKOVICEBAAVITKOCZ00050985589,00-4,058,8561,753002 700
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
ZETORBAAZETORCS000502926313,81+4,938,1317,1400
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,00-0,22403,00443,007030 940
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152167,64+4,99139,29269,502335
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903668,000,00588,30700,00459306 612
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 801,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700