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 - 25.08.2000

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.

26.07.200024.08.2000
28.08.200025.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,660,0072,12168,1500
AERO HOLDING PRAHABAAAEROCS000500286414,25-5,008,0117,351011 439
ALIACHEMBAASYNTHCZ000509195947,00+3,5240,8583,00251 175
ALIACHEMBABSYNTHCZ00051126074,300,003,8012,463 10013 330
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8027,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,41-4,721,4110,3100
AVIABAAAVIACS0005020759100,930,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070972,89-4,9972,89959,5000
BIOCELBAABIOCECS0005017953452,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354593,20-4,99593,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556336,200,00290,80800,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 600,000,001 490,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801207,10+0,09137,08226,70104 77421 695 512
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156326,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 760,00+1,381 039,002 293,0017 55830 739 000
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300112,54+1,1475,87125,09331 50837 287 566
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,00-4,1218,0040,001002 300
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355078,700,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425848,010,0046,1358,4500
DEZABAADEZACS0008414058380,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 305,00-2,162 700,003 742,00516 525
ENERGOAQUABAAENRGACS0008419750105,000,0062,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,8023,7500
ETABAAELEPRCS0005005156257,000,00180,00305,0000
EUROVIA CSBAASTASZCS0005022854430,50-4,41370,00587,00135 597
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001545,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953391,60-4,99208,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00141,22263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,001 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 505,000,001 330,001 659,004973 745
IF OBCHODUBFAOBCHOCZ00080111031 069,00-1,74935,301 192,0055 345
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,95-0,02118,80193,51336 287
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 200,00-0,41520,001 222,0067 200
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 835,000,001 835,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 139,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,003 000,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050680,000,00544,60830,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106914,10+0,41531,501 152,00111 478102 697 350
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 185,000,001 095,001 300,0000
K-T-V INVESTBAAKOTVACZ00090489551 384,00-4,94373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825189,290,0060,85166,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,030,0092,56103,3000
MADETABAAJIMLECS0008420550290,80+4,98275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0052,0092,7900
METROSTAVBAAMESTACZ0005006502140,100,00120,00151,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005761,36-4,9851,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,170,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07102,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00362,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353101,000,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,090,0022,9535,4100
O2 C.R.BAATELECCZ0009093209604,90-1,35484,30965,90475 263288 789 254
PARAMOBAAPARAMCZ0005091355313,20-4,97313,20905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 600,000,005 600,008 400,00132739 200
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,180,0036,5063,1800
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453419,500,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505468,00+4,23346,80616,801468
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158154,520,0099,13195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 196,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 106,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704793,000,00713,20875,0000
RAKOBAARAKERCS0008418752467,300,00370,50467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 145,000,001 000,001 250,00155177 280
RESTITUČ.IF ČR PHABFARIFCS00080015091 390,00-0,141 257,001 544,007431 026 575
RMS MEZZANINEBAAPVTCS00084162513 078,00+4,972 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 712,00+0,111 307,002 350,0023 424
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 455,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358128,500,00112,01178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350361,000,00361,001 000,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6044,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 705,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952149,000,00147,25397,001 708254 480
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,000,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350157,480,00142,85215,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 280,001 830,0000
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 ZLÍNBAASVITCZ000507665312,65-4,8812,6543,0550633
ŠKODABAASKODACS000504125071,000,0066,50146,0000
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845676,10-4,8745,9295,00503 805
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,90-4,98420,00803,2042 340
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950155,00-0,45126,35155,71203 100
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851460,000,00343,00472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,0000
UNIPETROLBAAUNIPECZ000909150059,92+1,2342,4770,89206 26012 238 765
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0839,8100
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850103,95+5,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,10+1,117,7959,90100910
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 ENERGETIKABAAZCENGCZ00050773541 950,00+10,161 770,004 400,001019 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926318,480,008,1318,482504 620
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00-0,44403,00447,001 920854 400
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152167,220,00139,29250,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903666,000,00588,30700,001 455970 952
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,001018 000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700