Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 13:34
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 03.07.2000

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.

02.06.200030.06.2000
04.07.200002.08.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803114,880,0072,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286413,30-5,008,0117,1000
ALIACHEMBAASYNTHCZ000509195944,65-5,0043,3596,0000
ALIACHEMBABSYNTHCZ00051126075,000,005,0017,0800
ARMABETON PRAHABAAARMABCZ00050063538,85-4,948,8533,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787055,320,001,4210,3100
AVIABAAAVIACS000502075985,530,0081,46170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709164,54-5,00164,541 067,0000
BIOCELBAABIOCECS0005017953460,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 721,000,001 900,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925065,870,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801200,70-0,19137,08226,7038 1007 649 960
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156270,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 655,00+0,541 039,002 293,0010 18016 760 360
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,000,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ000511230099,90+1,6767,41125,09641 95764 025 948
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,000,0018,0050,8046913 132
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355075,700,0075,63118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1358,4500
DEZABAADEZACS0008414058300,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 500,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750118,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,010,0014,1023,7500
ETABAAELEPRCS0005005156252,70-5,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854545,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001540,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00154,03788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 512,00+0,391 295,001 659,0057 560
IF OBCHODUBFAOBCHOCZ00080111031 051,000,00904,501 176,0000
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155168,20-0,73118,80188,0028 0784 685 527
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859950,000,00446,00950,003634 200
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 968,000,001 878,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 469,00-4,981 469,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 369,000,002 076,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003161,400,0095,55183,7700
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 300,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050659,80+4,99544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106746,50-0,87531,501 152,0042 72431 827 748
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615853,12-4,9953,12115,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,000,001 086,001 300,001517 405
KVANTO IPFBFAKVANTCZ0008026002518,000,00484,10530,002915 022
K-T-V INVESTBAAKOTVACZ0009048955813,400,00373,30813,4000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825165,000,0062,71166,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56103,3000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896088,380,0051,3088,3800
METROSTAVBAAMESTACZ0005006502135,500,00120,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 576,000,00498,501 576,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005753,25-4,9951,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22312,5000
MSABAAMSACZ000501650178,350,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255551,50-4,99353,60622,0042 206
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40510,0000
OKDBAAOKDCZ000510065160,000,0054,60107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9537,2700
O2 C.R.BAATELECCZ0009093209631,40+0,97484,30965,90140 53788 402 201
PARAMOBAAPARAMCZ0005091355558,60-5,00446,80905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 760,00-0,685 690,008 800,0020115 200
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75114,0000
PIVOVAR RADEGASTBAAPIVORCS00084643504 000,000,001 296,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,500,0036,5059,0000
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505422,800,00315,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,010,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 255,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00109,44146,6300
PRIOR IKBAAPRIODCZ000903405455,370,0028,00115,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900535,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704781,00-0,88696,40875,0064 686
RAKOBAARAKERCS0008418752416,000,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 141,00+0,88926,501 250,00176201 326
RESTITUČ.IF ČR PHABFARIFCS00080015091 443,00+0,061 215,001 544,0000
RMS MEZZANINEBAAPVTCS00084162513 675,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 680,00+1,021 307,002 396,001016 800
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358178,210,00109,00178,2100
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350440,000,00440,001 000,0000
SG - INDUSTRYBFAYSECZ000908770623,000,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 350,002 500,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 940,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,00-4,02155,00397,00406 200
SPOFA PRAHABAASPOFACZ0005074252198,55-5,0065,89269,5000
SPOLANABAASPOLACS000842495872,39-4,9854,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285868,000,0056,3391,6900
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,50-1,5482,5898,00403 820
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,001 300,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 291,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665323,38-4,9918,9643,0500
ŠKODABAASKODACS000504125070,10-2,6370,00152,001168 132
ŠKODA PRAHABAASKOPHCS0005006857348,900,00323,30807,5000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845671,55-4,6045,9295,00453 220
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00203,20320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950145,890,00126,35153,5600
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851426,000,00269,80472,0000
TOMABAATOMACZ000508855947,000,0040,4053,2300
TONAKBAATONAKCS000500605526,000,0017,3633,7800
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0056,00121,0033941 019
UNIPETROLBAAUNIPECZ000909150052,68+0,1142,4773,86313 30016 394 900
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 950,000,001 671,001 950,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,31-4,909,3167,0000
VLNAPBAAVLNAPCZ000508765020,420,0012,0027,5500
VODNÍ STAVBYBAAVOSPHCS000502095764,26-4,9964,26161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 187,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065729,760,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065823,930,0023,9352,5000
ZČ ENERGETIKABAAZCENGCZ00050773542 077,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS00050292638,53+4,928,1318,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,000,00403,00440,00208 600
ZVVZBAAZVVZCZ0005081653763,000,00226,90763,0000
ŽĎASBAAZDASCS0005031152154,350,00139,29280,0000
ŽDB BOHUMÍNBAAZDBCZ000509815271,25-5,0071,25297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903695,00+1,47580,00695,0011076 450
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 805,00-2,431 551,001 900,0023 610
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700