Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:30
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 02.03.2000

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.

01.02.200001.03.2000
03.03.200003.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,00-1,318,0117,103 90058 500
ALIACHEMBAASYNTHCZ000509195976,00-7,3148,00118,0060047 600
ALIACHEMBABSYNTHCZ00051126078,20+3,406,1017,082 00016 268
ARMABETON PRAHABAAARMABCZ000500635321,010,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,31+4,981,4239,131 75018 043
AVIABAAAVIACS0005020759130,000,0085,74170,161 440187 200
BANKOVNÍ HOLDINGBFABANKOCZ0008010709500,00-1,18483,001 170,002010 000
BIOCELBAABIOCECS0005017953350,00-4,76132,20367,5051 750
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350331,10-4,99181,45348,5000
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.PLAVBABAACSNAPCZ0008413556290,80-4,99290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 815,000,001 250,002 815,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,00-2,3882,97226,70553 982117 532 652
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156318,000,00266,00515,009229 256
ČESKÉ RADIOKOMUN.BAACRADICZ00090546072 083,00-6,251 039,002 293,00265 814565 205 590
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144325,100,00200,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,50+0,2070,00158,204402
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300124,20+0,1644,35125,09282 27534 941 055
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,000,0020,3080,0000
ČNIOPFBFACNIOPCZ000801820795,00+0,4952,69104,7310950
ČS PLAVBA LABSKÁBAACSPLLCS000820355092,88-4,9956,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,500,0046,1363,0000
DEZABAADEZACS0008414058340,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 356,00+1,382 700,003 762,002068 310
ENERGOAQUABAAENRGACS0008419750149,95-4,9957,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653315,00+5,00108,00315,0000
EQUITY HOLDINGBFAAGFIECZ000908460422,830,0014,1023,7500
ETABAAELEPRCS0005005156265,000,00107,25271,0012533 125
EUROVIA CSBAASTASZCS0005022854518,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,00+3,04397,30676,0085 408
FINOP HOLDINGBAAFINOPCZ0008418001556,70+4,99340,20868,001 442802 761
HOCHTIEF CZBAAVOSTTCS0005036953786,000,00121,00786,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 590,000,00662,101 590,0000
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 536,00-2,781 065,001 610,005076 800
IF OBCHODUBFAOBCHOCZ00080111031 058,00-0,18772,101 135,0099110 187
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,612502 125
IP BANKABAAINBACZ000800285493,91+2,6379,00141,0039 8083 750 808
IPF KOMERČNÍ BANKYBFAKBCZ0008012804840,00-0,59581,10850,002 0781 743 387
IPS SKANSKABAAIPSCZ0005110155162,12-0,2973,78188,008 1151 322 098
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,00-0,14281,20845,30270202 500
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
JUTABAAJUTACS0005026152607,500,00340,00687,7000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,000,0076,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156855,00-5,00481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 500,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106965,20-0,91282,101 152,00270 534260 754 873
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145917,93-4,9817,9371,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 276,00+0,39896,001 278,0094119 900
KVANTO IPFBFAKVANTCZ0008026002510,00-0,19446,00519,001 800921 700
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825194,69+4,9078,20181,0016215 340
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502135,90-0,0795,00152,331 801227 273
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 CABLESBAAKABKLCZ0005082255619,00-0,19332,50620,4021 238
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,400,00270,00514,1000
OKDBAAOKDCZ000510065188,77+4,9935,12107,6517815 801
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209766,80-0,77387,80792,30513 148395 445 860
PARAMOBAAPARAMCZ0005091355806,50-3,98390,00905,0064 839
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 000,000,006 659,008 800,0065455 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 834,000,001 060,003 970,00311 502
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,00-4,3047,5073,507350
PLIVA - LACHEMABAALACHECZ0005096750483,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 776,00-4,991 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505513,00+2,60280,00546,007035 910
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 831,00+0,21765,002 002,0023 662
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,00-2,761 900,002 893,0024 860
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 510,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900538,00+3,72345,00538,001 000538 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704800,00-1,23618,00856,8011088 000
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 185,00-0,42675,001 250,00157187 033
RESTITUČ.IF ČR PHABFARIFCS00080015091 494,000,001 036,001 497,0033 41949 895 318
RMS MEZZANINEBAAPVTCS00084162515 127,00+10,232 564,005 127,0060307 620
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358117,330,0077,66150,0000
SETUZABAASETUZCZ0008460052505,40-5,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350663,30+13,38481,501 000,00230144 310
SG - INDUSTRYBFAYSECZ000908770629,50+1,7228,5054,001765 192
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 850,00-0,051 050,002 821,002444 400
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 131,00+4,91200,001 131,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952230,000,00203,30410,0000
SPOFA PRAHABAASPOFACZ000507425288,77+4,9944,23124,173266
SPOLANABAASPOLACS000842495877,61+10,2452,0098,941007 761
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,100,0050,1391,806373
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,10-0,4262,1095,0068063 988
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 440,00+1,05685,001 880,0057 200
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 960,000,002 401,005 960,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,000,001 501,005 519,00737 002
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250114,89+4,4481,00174,0040045 956
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351490,000,00332,10590,0000
TATRABAATATRACS000501845676,00-1,5131,1595,00176
TEINVESTBAATMPCS00084430571 015,00-4,96494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050497,90-4,99497,90931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156277,400,00166,00277,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157491,70+4,99340,00491,7000
TESLA SEZAMBAATSLSECS0005009851399,300,00237,50427,0000
TOMABAATOMACZ000508855953,230,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150066,74-1,7838,7673,86753 69450 918 045
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
VÍTKOVICEBAAVITKOCZ000509855826,07-4,9922,1574,001 19531 154
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 320,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,750,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 543,00+4,991 932,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 952,004 400,0000
ZETORBAAZETORCS000502926311,00-2,569,7918,201001 100
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,00-0,02377,00438,002 100889 600
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653470,00-7,84226,90568,00104 700
ŽĎASBAAZDASCS0005031152189,05-5,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152172,00-4,9973,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903645,00-1,52441,30675,00205132 470
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 270,001 900,008961 612 800
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 712,00+0,701 019,001 720,00146248 818