Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 23:21
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.05.2000

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.

Data jsou ze dne 28.04.2000
31.03.200028.04.2000
02.05.200031.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803116,270,0072,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,70-3,268,0117,101 70026 690
ALIACHEMBABSYNTHCZ00051126075,50+1,285,1717,083521 936
ALIACHEMBAASYNTHCZ000509195961,300,0048,00118,0000
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5039,7900
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075999,750,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709432,30-4,98398,501 170,004017 292
BIOCELBAABIOCECS0005017953380,000,00154,85400,00103 800
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 000,000,001 323,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,30+0,09119,56226,70799 145167 442 556
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,00154 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 819,00+3,411 039,002 293,0084 926152 188 853
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.BAACEZCZ0005112300116,90+6,4650,22125,093 682 186421 102 605
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,310,0023,9971,0000
ČNIOPFBFACNIOPCZ000801820760,880,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,110,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058335,500,00244,80660,0000
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
ETABAAELEPRCS0005005156285,000,00124,00294,00205 700
EUROVIA CSBAASTASZCS0005022854530,000,00352,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001469,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953596,80-4,99127,05788,0000
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 544,00+0,061 150,001 659,0084130 080
IF OBCHODUBFAOBCHOCZ00080111031 065,000,00850,001 150,004244 730
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285490,75+0,5981,51141,005 522506 493
IPF KOMERČNÍ BANKYBFAKBCZ0008012804884,90+1,71659,30884,90767671 521
IPS SKANSKABAAIPSCZ0005110155133,50+2,8579,42188,0088 17011 524 386
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859716,000,00405,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 495,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,00-4,972 080,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 315,000,001 681,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58164,1000
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 BANKABAAKOMBCZ0008019106921,00+0,87431,101 152,00230 324210 654 808
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,230,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 280,00+2,40990,001 300,00123153 832
KVANTO IPFBFAKVANTCZ0008026002506,00+0,19468,10519,004020 240
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00158,44225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,00+3,9680,75181,002 055216 545
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502126,90+1,60105,00152,3310112 816
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 438,00+4,96280,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558117,23-4,99117,23329,4000
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.BAATELECCZ0009093209744,00+4,34484,30965,90779 386570 268 138
PARAMOBAAPARAMCZ0005091355830,10+4,99523,50905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 422,00+2,996 125,008 800,0030192 660
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,00+3,341 226,003 970,0022 970
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,500,0045,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750563,100,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00520,00729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505490,000,00291,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00931,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00204,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900530,000,00359,90566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704852,00+0,47666,20856,80169143 988
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 214,00+4,20765,001 250,00810958 140
RESTITUČ.IF ČR PHABFARIFCS00080015091 491,000,001 160,001 507,0041 08761 178 469
RMS MEZZANINEBAAPVTCS00084162515 961,00+4,982 564,008 700,001059 610
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 307,00-4,941 135,002 530,0045 228
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 645,000,001 575,003 645,0000
SELLIER & BELLOTBAASELBECS0005013358141,000,0091,45150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,004027 200
SG - INDUSTRYBFAYSECZ000908770625,100,0023,8249,1116402
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635722,71+4,9917,8045,1300
SM ENERGETIKABAASMENGCZ00050783521 400,000,001 226,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 300,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952197,000,00186,00408,0000
SPOFA PRAHABAASPOFACZ0005074252260,000,0056,42269,5000
SPOLANABAASPOLACS000842495880,200,0053,0098,948642
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,500,0052,6391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650796,00+0,1073,0098,0029528 320
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,000,00900,001 880,0000
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
ŠKODABAASKODACS000504125092,700,0080,23170,0000
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
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 SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055278,000,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150063,24+1,5938,7673,86846 91853 455 350
UNITED ENERGYBAAPSZTECS0008458659556,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,0022 900
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 290,001 930,0000
VET ASSETS A.S.BAAJIPCZ000500585099,750,0062,23155,2300
VÍTKOVICEBAAVITKOCZ000509855820,00-4,7620,0073,0030600
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,00211 932
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 KVANTOBFAZLKVACZ0008025509428,000,00393,80438,00510218 280
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152158,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152139,750,0079,80297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903663,00+0,36511,00675,0012582 875
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 811,000,001 383,001 900,0068123 148
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0022,7429,4700