Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 20.5.2025 8:46
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.02.2020

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.

03.01.202003.02.2020
05.02.202005.03.2020
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ANDRITZ AGBAAANDRAT0000730007922,500,00922,50796,501 250,000003.10.19T
AT & S AGBAAATSAT0000969985502,000,00502,00502,00502,000001.01.00T
ATOMTRACEBAAATOMTCZ000900479250,000,0050,0050,0050,000001.01.00U
AVAST PLCBAAAVASTGB00BDD85M81133,000,00133,0085,00164,00425 12356 283 69604.02.20T
BORUSSIA DORTMUNDBAABVBDE0005493092223,000,00223,00223,00245,200029.01.20T
CETVBAACETVBMG200452024102,00+0,39101,6070,90112,8079 8528 144 23804.02.20T
CPI EUROPEBAAIMOAT0000A21KS253,500,0053,5053,5053,500001.01.00T
ČEZ, A.S.BAACEZCZ0005112300504,500,00504,50498,00570,00250 191126 217 84804.02.20T
DEUTSCHE BANK AGBAADBKDE0005140008203,00-1,46206,00154,00230,00650133 30004.02.20T
DEUTSCHE TELEKOM AGBAADETELDE0005557508372,500,00372,50359,00414,000015.01.20T
ENERGOAQUABAAENRGACS00084197502 300,000,002 300,002 300,002 600,00613 80004.02.20T
ERSTE GROUP BANK AGBAAERBAGAT0000652011840,00+0,67834,40729,40951,808 7767 366 65504.02.20T
E4UBAAEFORUCZ0005123620100,000,00100,0096,50107,000029.01.20T
E.ON SEBAAEOANDE000ENAG999259,700,00259,70207,80260,400024.01.20T
FACC AGBAAFACCAT00000FACC2535,000,00535,00535,00535,000023.07.18T
FILLAMENTUMBAAFILLACZ0009007027855,000,00855,00855,00860,000010.07.19U
HEINEKEN N.V.BAAHEIANL00000091652 600,000,002 600,002 079,002 600,000005.09.19T
JUVENTUS F.C.BAAJUVEIT000033651833,440,0033,4432,0069,000016.12.19T
KARO LEATHERBAAKARINCZ000900881949,000,0049,0045,0049,000008.01.20U
KGHM POLSKA MIEDZBAAKGHPLKGHM000017532,800,00532,80532,80532,800002.11.18T
KOFOLA ČSBABKOFOLCZ0009000121263,000,00263,00263,00312,006 1921 634 06204.02.20T
KOMERČNÍ BANKABAAKOMBCZ0008019106787,00+0,38784,00737,00962,50197 253155 121 59604.02.20T
MOL PLCBAAMOLHU0000153937194,500,00194,50194,50271,000031.01.20T
MONETA MONEY BANKBAAGECBACZ000804031886,00+1,3084,9070,2086,001 236 129105 978 98304.02.20T
NESTLE S.A.BAANESNCH00388633502 311,000,002 311,001 925,002 311,000010.06.19T
NOKIA CORPORATIONBAANOKIAFI000900068191,060,0091,0678,78142,100031.01.20T
OMV AGBAAOMVAT00007430591 346,000,001 346,001 054,501 346,000025.11.19T
ORLENBAAPKNPLPKN0000018436,00+1,87428,00428,00646,0012152 67504.02.20T
OTP BANK PLCBAAOTPHU0000061726850,000,00850,00850,00850,000022.05.18T
O2 C.R.BAATELECCZ0009093209236,50+0,64235,00211,50252,0043 53010 259 35104.02.20T
PFNONWOVENSBAAPEGASLU0275164910694,00+0,29692,00668,00844,00273187 27604.02.20T
PHILIP MORRIS ČRBAATABAKCS000841886915 420,000,0015 420,0013 120,0015 800,0088713 688 12004.02.20T
PHOTON ENERGY N.V.BAAPENNL001039110838,30-5,2040,409,2046,0045918 28104.02.20T
PKO BANK POLSKI S.A.BAAPKOPLPKO0000016239,000,00239,00239,00239,000002.11.18T
PRABOS PLUSBAAPRAPMCZ0005131318400,000,00400,00400,00422,000008.01.20U
PRIMOCO UAV SEBAAPRIUACZ0005135970240,000,00240,00240,00264,000009.10.19U
RAIFFEISEN BANKBAARBIAT0000606306566,800,00566,80476,60597,200013.01.20T
RMS MEZZANINEBAAPVTCS00084162510,650,000,650,540,930012.11.19T
RWE AG ST.BAARWEDE0007037129609,600,00609,60455,30609,600022.05.19T
SHELL PLC (A)BAARDSAGB00B03MLX29600,000,00600,00600,00750,000003.02.20T
SKANSKA ABBAASKABSE0000113250533,00+3,09517,00372,00533,003015 99004.02.20T
STOCK SPIRITS GROUPBAASTOCKGB00BF5SDZ9663,00+1,6162,0059,0070,0012 060759 35004.02.20T
TMRBAATMRSK1120010287920,000,00920,00750,001 020,000003.02.20T
TOMABAATOMACZ00050885591 180,000,001 180,001 100,001 290,001011 80004.02.20T
UDI CEEBAAUDICECZ0009007571486,000,00486,00450,00486,000018.12.19U
UNILEVER PLCBAAULVRGB00B10RZP781 428,000,001 428,001 222,401 448,000001.10.19T
UNIQA INSURANCE AGBAAUQAAT0000821103225,000,00225,00204,40243,200025.11.19T
VERBUND AGBAAVERAT0000746409706,000,00706,00706,00706,000001.01.00T
VGP N.V.BAAVGPBE00038789571 580,000,001 580,001 580,001 580,000017.10.18T
VIGBAAVIGAT0000908504621,00+0,89615,50533,50660,00449278 20604.02.20T
VOESTALPINE AGBAAVOEAT0000937503624,600,00624,60506,801 096,000016.12.19T
VOLKSWAGEN AG VZ.BAAVOW3DE00076640394 407,000,004 407,003 600,004 560,000005.12.19T
VOLVOBAAVOLBSE0000115446330,000,00330,00313,20370,100021.10.19T
WIENERBERGER AGBAAWIEAT0000831706518,500,00518,50492,40528,000015.03.19T