Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 02.02.2000

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.

03.01.200001.02.2000
03.02.200003.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,38+4,968,0116,575 80583 476
ALIACHEMBABSYNTHCZ00051126076,37-4,926,3717,0800
ALIACHEMBAASYNTHCZ000509195962,000,0048,00118,00684 216
ARMABETON PRAHABAAARMABCZ000500635322,000,0022,0048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,78+5,001,4239,1300
AVIABAAAVIACS0005020759106,500,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709560,00+1,63395,801 170,009352 080
BIOCELBAABIOCECS0005017953250,000,00132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 535,000,001 212,002 535,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925090,000,0069,00113,9600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556322,200,00322,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 711,00+0,031 175,002 711,0012 711
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,65+0,5475,81200,201 188 389221 796 323
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156317,700,00266,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 594,00+4,181 016,001 594,00112 824178 447 704
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,030,0035,6762,7000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144315,90+4,98190,00331,305417 059
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765599,14+4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,170,0026,3443,8500
ČEZ, A.S.BAACEZCZ0005112300110,30+1,6544,35119,642 489 950278 108 447
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355931,45-4,9825,30110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,97-4,9720,3080,0035010 840
ČNIOPFBFACNIOPCZ000801820785,77+4,9952,6994,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,00+1,1055,10118,00292 958
ČZ STRAKONICEBAACZSTRCS000500425852,160,0048,2363,0000
DEZABAADEZACS0008414058285,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975083,980,0057,2183,9800
ENERGOMONT.LIBERECBAAEMONTCS0008423653272,300,00108,00272,3000
EQUITY HOLDINGBFAAGFIECZ000908460423,700,0014,1023,7000
ETABAAELEPRCS0005005156246,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,000,00326,50651,0000
FINOP HOLDINGBAAFINOPCZ0008418001455,00-4,21340,20868,00156 825
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256882,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00815,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10246,7000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 378,000,00945,001 505,0000
IF BOHATSTVÍBFABOHATCZ00080113011 600,00+3,891 065,001 600,005179 635
IF OBCHODUBFAOBCHOCZ00080111031 049,00+1,94762,001 060,001010 490
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,500,007,6719,0000
IP BANKABAAINBACZ000800285495,65+0,4179,00141,0021 8602 085 388
IPF KOMERČNÍ BANKYBFAKBCZ0008012804842,50+0,41560,00846,001 038877 226
IPS SKANSKABAAIPSCZ0005110155182,750,0073,78182,75273 08749 829 701
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859713,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 300,00+1,351 156,004 400,0013 300
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,00935,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003132,300,0076,58303,3000
KABLO ELEKTROBAAKABLOCS0005034156674,400,00481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 885,000,002 050,003 885,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050681,00-4,55544,601 240,0053 405
KOMERČNÍ BANKABAAKOMBCZ0008019106937,60+7,77264,10993,60816 210762 095 970
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615862,90-4,9962,90168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,100,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,9671,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 270,00+1,11883,701 270,00142179 172
KVANTO IPFBFAKVANTCZ0008026002512,00-0,58438,50515,00762391 612
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853180,00+3,78150,90222,80203 600
LIBERTY OSTRAVABAANOVHUCZ000509825197,00-2,0278,20181,00121 164
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550318,400,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896059,690,0042,8872,7300
METROSTAVBAAMESTACZ0005006502141,00+0,7195,00152,3316523 265
MILO OLOMOUCBAAMILOCS000843005468,42-4,9968,42220,7000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 302,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005784,200,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255620,000,00332,50620,108150 220
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353158,590,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065190,02+4,9935,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0066,3300
O2 C.R.BAATELECCZ0009093209709,00+1,18376,20709,001 206 074858 096 605
PARAMOBAAPARAMCZ0005091355852,000,00366,50905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 299,000,006 659,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 350,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,703423 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 122,00+0,111 802,005 219,00525 610
PPF INVEST.HOLDINGBFAPCESCZ0009084505509,60-0,54243,40530,006030 576
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158150,900,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 311,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900467,10-4,67334,90514,901 000467 100
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704808,000,00610,00831,6000
RAKOBAARAKERCS0008418752421,000,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 150,00+0,17675,001 150,00371427 470
RESTITUČ.IF ČR PHABFARIFCS00080015091 471,00+0,68999,101 471,0058 96186 633 848
RMS MEZZANINEBAAPVTCS00084162513 850,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 764,00-4,95997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085770,880,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358113,000,0077,66150,0000
SETUZABAASETUZCZ0008460052367,50+5,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350498,80-4,99485,001 000,00167 981
SG - INDUSTRYBFAYSECZ000908770631,000,0028,5058,0030930
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00407,301 010,0064 200
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,200,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,350,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783522 077,00+1,071 050,002 821,0024 154
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 837,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251752,80+4,99196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,00+7,45203,30410,0032579 250
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650792,000,0062,1092,0016615 272
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 571,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 987,00-2,212 338,005 100,0014 987
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 636,00+4,991 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665340,000,0018,5342,09381 520
ŠKODABAASKODACS0005041250130,00+3,1781,00174,004 666606 580
ŠKODA PRAHABAASKOPHCS0005006857350,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00453,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845665,000,0031,1565,0020013 000
TEINVESTBAATMPCS0008443057977,30+4,99494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00262,50931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157435,700,00340,00435,7000
TESLA SEZAMBAATSLSECS0005009851420,000,00223,00427,001420
TOMABAATOMACZ000508855947,70+1,0532,3051,9910477
TONAKBAATONAKCS000500605523,23+4,9717,3643,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690446,36+4,9843,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055283,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150057,04+0,6138,4573,861 474 74084 252 659
UNITED ENERGYBAAPSZTECS0008458659486,100,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475526,78+4,9720,0873,5300
VČ ENERGETIKABAAVCENGCZ00050769501 795,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,00+1,581 063,001 920,0047 680
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850128,10+5,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855829,780,0028,3774,0044113 133
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8200
VODNÍ STAVBYBAAVOSPHCS0005020957118,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 971,00-5,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 493,000,001 870,004 400,0000
ZETORBAAZETORCS000502926313,78-4,969,7918,2075010 335
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,90-0,02366,00437,603515 047
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653526,00+4,99226,90526,002814 728
ŽĎASBAAZDASCS0005031152165,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152220,50+5,0073,75297,60102 205
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903639,50+0,70439,00639,50310198 140
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,00+0,501 270,001 900,003460 826
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 643,00+0,42970,001 650,004472 244