Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 13.5.2025 11:45
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.05.2023

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 28.04.2023
31.03.202328.04.2023
02.05.202331.05.2023
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ANDRITZ AGBAAANDRAT00007300071 440,500,001 440,50989,001 440,500005.04.23T
AT & S AGBAAATSAT0000969985645,000,00645,00637,001 262,000014.04.23T
ATOMTRACEBAAATOMTCZ000900479231,000,0031,0031,0040,000022.03.23U
BEZVAVLASYBAABEZVACZ0009011920560,000,00560,00404,00590,000024.04.23U
BORUSSIA DORTMUNDBAABVBDE0005493092100,000,00100,0090,00140,000021.04.23T
COLOSEUM HOLDINGBAACOLHOCZ0009010823189,000,00189,00140,00246,000021.04.23U
COLTCZBAACZGCECZ0009008942582,000,00582,00516,00625,002 2491 309 30428.04.23T
CPI EUROPEBAAIMOAT0000A21KS2323,400,00323,40249,60559,000011.04.23T
CTP N.V.BAACTPNL00150006R6280,80+1,08277,80231,50343,0010028 08028.04.23T
ČEZ, A.S.BAACEZCZ00051123001 147,000,001 147,00740,001 216,00230 663264 366 02928.04.23T
DEUTSCHE BANK AGBAADBKDE0005140008232,00+0,78230,20185,56291,907116 35828.04.23T
DEUTSCHE TELEKOM AGBAADETELDE0005557508516,800,00516,80429,00535,700026.04.23T
EMANBAAEMANCZ000900971885,000,0085,0075,00146,000023.03.23U
ENERGOAQUABAAENRGACS00084197502 480,000,002 480,002 460,003 200,000007.03.23T
ERSTE GROUP BANK AGBAAERBAGAT0000652011774,80+0,62770,00533,00873,40249 182192 040 45728.04.23T
E4UBAAEFORUCZ0005123620155,00+4,03149,00121,00199,00690106 95028.04.23T
E.ON SEBAAEOANDE000ENAG999282,65-0,04282,75184,90283,605515 55328.04.23T
FACC AGBAAFACCAT00000FACC2162,600,00162,60138,00198,600013.03.23T
FILLAMENTUMBAAFILLACZ0009007027200,000,00200,00199,00850,000022.03.23U
FIXED.ZONEBAAFIXZOCZ0009011086206,00-0,96208,00182,00278,005010 30028.04.23U
FOOTSHOPBABWOOSPCZ0009011474104,000,00104,00100,00104,002 940305 76028.04.23T
GEN DIGITALBAANLOKUS6687711084384,50+2,53375,00373,00600,00303116 32628.04.23T
GEVORKYANBAAGEVORSK1000025322240,000,00240,00208,00270,00500120 00028.04.23U
HARDWARIOBAAHARDWCZ000513852915,80+2,6015,4011,8018,005 00079 00028.04.23U
HEINEKEN N.V.BAAHEIANL00000091652 100,000,002 100,002 100,002 491,500019.04.23T
JUVENTUS F.C.BAAJUVEIT000033651815,000,0015,0010,0015,000014.03.23T
KARO LEATHERBAAKARINCZ0009008819177,000,00177,00118,00177,000025.04.23U
KGHM POLSKA MIEDZBAAKGHPLKGHM000017622,000,00622,00437,00993,600021.03.23T
KOFOLA ČSBABKOFOLCZ0009000121246,00+0,41245,00228,00303,002 498614 81528.04.23T
KOMERČNÍ BANKABAAKOMBCZ0008019106688,50-8,02748,50568,00780,00486 551334 906 59128.04.23T
MOL PLCBAAMOLHU0000153937181,000,00181,00138,60198,600027.04.23T
MONETA MONEY BANKBAAGECBACZ000804031878,30-8,9586,0070,2087,701 511 315118 107 88528.04.23T
M&T 1997BAAMATTECZ000901171429 600,000,0029 600,0025 000,0033 400,000010.03.23U
NOKIA CORPORATIONBAANOKIAFI000900068192,000,0092,0091,80125,400027.04.23T
OMV AGBAAOMVAT0000743059998,80-0,321 002,00899,001 233,00194192 83328.04.23T
ORLENBAAPKNPLPKN0000018328,60+1,73323,00256,00409,00707228 85228.04.23T
OTP BANK PLCBAAOTPHU0000061726617,800,00617,80480,90699,800028.12.22T
PHILIP MORRIS ČRBAATABAKCS000841886917 660,00-0,2317 700,0016 100,0017 940,0061410 949 92028.04.23T
PHOTON ENERGY N.V.BAAPENNL001039110864,000,0064,0050,4089,001 939123 38628.04.23T
PILULKA LÉKÁRNYBAAPILLECZ0009009874499,00+10,89450,00428,001 250,00230114 77028.04.23U
PKO BANK POLSKI S.A.BAAPKOPLPKO0000016164,700,00164,70110,50201,300019.04.23T
PRABOS PLUSBAAPRAPMCZ0005131318204,000,00204,00161,00400,000020.04.23U
PRIMOCO UAV SEBAAPRIUACZ0005135970540,000,00540,00250,00540,00380205 20028.04.23U
RAIFFEISEN BANKBAARBIAT0000606306327,800,00327,80250,00407,70175 58128.04.23T
RMS MEZZANINEBAAPVTCS00084162511,90+5,561,801,082,2037070328.04.23T
RWE AG ST.BAARWEDE00070371291 000,000,001 000,00873,001 039,000027.04.23T
SAB FINANCEBAASABFICZ00090099401 060,000,001 060,001 020,001 060,00605641 30028.04.23T
SHELLBAASHELLGB00BP6MXD84650,50+2,23636,30572,20697,50106 50528.04.23T
SKANSKA ABBAASKABSE0000113250347,30-2,69356,90311,10474,30103 47328.04.23T
TMRBAATMRSK1120010287500,000,00500,00492,00650,000027.04.23T
TOMABAATOMACZ00050885591 310,000,001 310,001 270,001 390,000024.04.23T
UNILEVER PLCBAAULVRGB00B10RZP781 195,000,001 195,001 050,001 195,000017.04.23T
UNIQA INSURANCE AGBAAUQAAT0000821103184,800,00184,80148,00193,000003.04.23T
VERBUND AGBAAVERAT00007464091 925,000,001 925,001 765,502 633,000011.04.23T
VIGBAAVIGAT0000908504621,00+0,65617,00518,00628,0011 3047 027 97928.04.23T
VOESTALPINE AGBAAVOEAT0000937503707,000,00707,00417,60807,400005.04.23T
VOLKSWAGEN AG VZ.BAAVOW3DE00076640392 903,50+1,402 863,502 780,003 817,503395 84628.04.23T
VOLVOBAAVOLBSE0000115446450,000,00450,00350,00465,000008.03.23T
WIENERBERGER AGBAAWIEAT0000831706643,600,00643,60502,60695,800019.04.23T