Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:29
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.03.2000

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.

31.01.200029.02.2000
02.03.200031.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,20-5,008,0117,103 04246 238
ALIACHEMBAASYNTHCZ000509195982,000,0048,00118,0000
ALIACHEMBABSYNTHCZ00051126077,93+13,286,1017,081 0417 767
ARMABETON PRAHABAAARMABCZ000500635321,010,0020,9048,80541 135
ASPEKTA HOLDINGBAAASPHOCZ00090787059,82+4,911,4239,1300
AVIABAAAVIACS0005020759130,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709506,00+1,20477,001 170,003015 180
BIOCELBAABIOCECS0005017953367,50+5,00132,20367,503613 230
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 450,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925095,000,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556306,100,00306,10857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 815,000,001 250,002 815,0012 815
ČESKÁ SPOŘITELNABAACSPOCZ0008023801214,10+2,1975,81226,70760 219162 349 693
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156318,000,00266,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546072 222,00-3,091 038,002 293,00108 380246 233 107
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144325,10+4,97200,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,29-4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,00+4,0125,1443,8512420
ČEZ, A.S.BAACEZCZ0005112300124,00-0,1344,35125,091 530 677190 007 504
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,00-3,4420,3080,0073020 440
ČNIOPFBFACNIOPCZ000801820794,53-4,9952,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355097,76-4,9956,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,500,0046,1363,0000
DEZABAADEZACS0008414058340,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 310,000,002 700,003 762,0000
ENERGOAQUABAAENRGACS0008419750157,84-4,9957,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653300,00+0,46108,00300,102600
EQUITY HOLDINGBFAAGFIECZ000908460422,83+4,9614,1023,75501 142
ETABAAELEPRCS0005005156265,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854518,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456656,000,00397,30656,0000
FINOP HOLDINGBAAFINOPCZ0008418001530,20+4,99340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953786,000,00121,00786,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 590,00+0,12662,101 590,001015 900
HOLCIM (ČESKO)BAACIZKOCZ00084189511 146,000,00835,001 146,0000
CHEMOFONDBFACHEMFCZ0009092409252,000,00128,10252,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 580,00+3,601 065,001 610,00355553 675
IF OBCHODUBFAOBCHOCZ00080111031 060,00+1,82772,101 135,00168176 170
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,6100
IP BANKABAAINBACZ000800285491,50+12,2579,00141,00242 68322 430 457
IPF KOMERČNÍ BANKYBFAKBCZ0008012804845,00+0,35581,10850,002 6962 271 787
IPS SKANSKABAAIPSCZ0005110155162,60+0,8373,78188,0063 17810 243 649
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859751,100,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 590,000,001 300,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 609,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 076,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00723,8000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,000,0076,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 500,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106974,10+4,39264,101 152,00305 505293 737 033
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145918,87-4,9818,8771,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2035,2600
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 271,00+3,67896,001 278,006380 047
KVANTO IPFBFAKVANTCZ0008026002511,000,00446,00519,00461235 771
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,30+0,04150,90223,303661
LIBERTY OSTRAVABAANOVHUCZ000509825190,26-9,7478,20181,0090083 133
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502136,00+2,5495,00152,331 400174 838
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 260,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255620,200,00332,50620,4042 481
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,400,00249,70514,1000
OKDBAAOKDCZ000510065184,55-5,0035,12107,65574 819
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209772,80-0,41376,20792,30397 096309 565 914
PARAMOBAAPARAMCZ0005091355840,00-0,35390,00905,0065 040
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 000,000,006 659,008 800,003972 779 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 834,00+0,021 058,003 970,00726 838
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,25-5,0047,5073,50331 724
PLIVA - LACHEMABAALACHECZ0005096750483,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,701812 600
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 922,00-4,971 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505500,00+0,18280,00546,00201100 500
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 827,00+0,05765,002 002,0047 308
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0024 998
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 510,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900518,70+0,73345,00518,70300155 610
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704810,00-0,61618,00856,801 075870 750
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 190,00-1,24675,001 250,00473570 278
RESTITUČ.IF ČR PHABFARIFCS00080015091 494,00-0,201 036,001 497,0045 10967 350 905
RMS MEZZANINEBAAPVTCS00084162514 651,00+4,982 541,004 651,0035162 785
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358117,33-4,9977,66150,005587
SETUZABAASETUZCZ0008460052532,00-5,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350585,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770629,00-4,7628,5054,001564 524
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00437,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0087,4000
SLH, A.S.BAASOLOCS000844635724,090,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 851,00-4,971 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,00+1,351 029,002 100,00510 500
SM VOD.A KAN.OVABAAVOKAOCS00084352511 078,00+4,96200,001 078,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952230,000,00203,30410,00500115 000
SPOFA PRAHABAASPOFACZ000507425284,55-5,0044,23124,1700
SPOLANABAASPOLACS000842495870,400,0052,0098,9414986
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,100,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,50+0,4262,1095,0040237 989
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 425,00-5,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 960,000,002 401,005 960,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,00+0,011 501,005 519,0015 286
SVIT ZLÍNBAASVITCZ000507665342,00-0,2318,5343,05793 318
ŠKODABAASKODACS0005041250110,000,0081,00174,00192 090
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351490,00-3,50332,10590,00167 840
TATRABAATATRACS000501845677,17-4,9931,1595,00251 929
TEINVESTBAATMPCS00084430571 068,00-4,98494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050524,10-4,98494,10931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156277,400,00166,00277,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157468,30+5,00340,00468,3000
TESLA SEZAMBAATSLSECS0005009851399,30-0,24237,50427,004718 767
TOMABAATOMACZ000508855953,230,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0051,33112,60483 360
UNIPETROLBAAUNIPECZ000909150067,95+0,2938,7673,862 163 321149 873 875
UNITED ENERGYBAAPSZTECS0008458659571,200,00300,00571,2000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0852,1600
VČ ENERGETIKABAAVCENGCZ00050769501 561,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 075,0000
VET ASSETS A.S.BAAJIPCZ0005005850102,600,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855827,44-4,9822,1574,0000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0010010 300
WIENERBERGER C.P.BAAJICIHCS00084158571 320,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,750,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 422,00+4,981 932,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 952,004 400,0000
ZETORBAAZETORCS000502926311,29-4,969,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,10+0,26377,00438,001 390581 980
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653510,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152199,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152181,05-4,9973,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,00-0,75441,30675,00612403 712
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 270,001 900,00300540 000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 700,000,001 019,001 720,005593 410