zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.04.2000

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.

28.03.200026.04.2000
28.04.200029.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803116,270,0072,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286416,23+3,048,0117,101 00016 230
ALIACHEMBAASYNTHCZ000509195961,30+0,6548,00118,004245
ALIACHEMBABSYNTHCZ00051126075,430,005,1717,0800
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5041,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075999,750,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709455,00+3,45398,501 170,003917 745
BIOCELBAABIOCECS0005017953380,000,00150,00400,00124 560
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 907,004 292,0000
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.PLAVBABAACSNAPCZ0008413556378,000,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 323,003 030,00824 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,10+0,14117,02226,70260 75653 994 025
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,0020060 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 759,00-1,231 039,002 293,00109 936195 003 828
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00229,20545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300109,80+0,1250,10125,091 061 310116 409 550
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,310,0023,9971,0000
ČNIOPFBFACNIOPCZ000801820760,88-4,9952,69104,7310609
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,110,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058335,50+0,14244,80660,00206 710
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
ETABAAELEPRCS0005005156285,000,00124,00294,00409116 565
EUROVIA CSBAASTASZCS0005022854530,00-9,71352,00587,002010 600
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001469,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953628,20-4,99121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00970,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00128,10263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 220,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 543,00+0,191 150,001 659,00159245 337
IF OBCHODUBFAOBCHOCZ00080111031 065,000,00850,001 150,002526 625
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285490,21+0,2281,51141,0029 6072 661 423
IPF KOMERČNÍ BANKYBFAKBCZ0008012804870,00-0,28659,30872,501 1641 016 508
IPS SKANSKABAAIPSCZ0005110155129,80-0,7679,42188,00116 75015 123 705
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859716,00+0,13405,00845,301913 604
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 427,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 209,00-4,981 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 315,000,001 601,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58169,8000
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050727,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106913,00-1,46431,101 152,00212 644196 323 843
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,230,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,14-4,9520,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 250,00+1,62990,001 300,005062 500
KVANTO IPFBFAKVANTCZ0008026002505,000,00462,00519,005527 775
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00158,44225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251101,000,0080,75181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502124,90-0,63105,00152,3310012 490
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,000,00280,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558123,39-4,99123,39329,4000
MSABAAMSACZ000501650174,620,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00332,50620,4000
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.BAATELECCZ0009093209713,00-1,99484,30965,90736 644527 058 347
PARAMOBAAPARAMCZ0005091355790,60+4,99523,50905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 235,00+0,356 125,008 800,001487 290
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 437,00-12,531 226,003 970,003043 110
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,500,0045,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750563,100,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00520,00729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505490,00-1,60291,00616,806029 400
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00866,202 002,0023 800
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,00-3,44900,001 600,001014 000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900530,000,00359,90566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704848,00-0,11666,20856,8011597 520
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 165,000,00765,001 250,00248290 340
RESTITUČ.IF ČR PHABFARIFCS00080015091 491,00-0,201 158,001 507,0011 00216 362 224
RMS MEZZANINEBAAPVTCS00084162515 678,00+4,992 564,008 700,0024136 272
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 375,00-4,971 081,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 645,000,001 575,003 645,0000
SELLIER & BELLOTBAASELBECS0005013358141,000,0087,10150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,005034 000
SG - INDUSTRYBFAYSECZ000908770625,100,0023,8249,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635721,63+5,0017,8047,5000
SM ENERGETIKABAASMENGCZ00050783521 400,00+1,441 168,002 821,0011 400
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 300,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00471,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952197,00-1,50186,00408,0050098 100
SPOFA PRAHABAASPOFACZ0005074252260,000,0053,74269,5000
SPOLANABAASPOLACS000842495880,200,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,500,0052,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,90+1,9672,8598,0026024 850
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,00+0,07900,001 880,0011 351
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 017,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,500,0018,5343,0500
ŠKODABAASKODACS000504125092,70+3,0080,23170,001 343124 496
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 087,00+0,18606,001 087,002021 740
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10562,6000
TATRABAATATRACS000501845665,500,0045,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,002 167,0000
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 BRNOBAATPLBOCS0008452157440,000,00374,80516,2000
TESLA SEZAMBAATSLSECS0005009851448,40-5,00237,50472,0000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055278,000,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150062,25+0,8038,7673,86955 14558 990 088
UNITED ENERGYBAAPSZTECS0008458659556,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 229,001 930,0000
VET ASSETS A.S.BAAJIPCZ000500585099,750,0062,23155,2300
VÍTKOVICEBAAVITKOCZ000509855821,00-4,3220,9073,004509 450
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00903,801 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065848,470,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 547,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926315,500,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,000,00389,00438,009038 520
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152158,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152139,750,0079,80297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903660,60+0,54503,00675,001 159766 477
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 811,000,001 370,001 900,00134242 674
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0022,7429,4700