Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 10:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.09.2000

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.

04.08.200004.09.2000
06.09.200005.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,660,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286413,73-4,988,0117,351 78824 549
ALIACHEMBAASYNTHCZ000509195957,75+5,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126074,64+7,903,8011,012 90013 456
ASPEKTA HOLDINGBAAASPHOCZ00090787051,55+4,721,2910,3100
AVIABAAAVIACS0005020759100,930,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070957,03-4,9957,03826,0000
BIOCELBAABIOCECS0005017953452,50+4,98185,20555,00156 788
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,00-4,90415,00860,003012 450
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,50+4,99290,80615,3000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 600,000,001 500,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801203,60-0,68137,08226,7063 39512 853 066
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156325,000,00220,00490,00737239 525
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 799,00-0,771 039,002 293,0044 67580 735 805
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300112,84-0,7676,79125,09213 27024 144 826
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,85-5,0018,0040,002004 370
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355078,700,0064,92115,0000
ČZ STRAKONICEBAACZSTRCS000500425847,50-5,0046,1358,451 38065 550
DEZABAADEZACS0008414058326,00-4,95244,80380,00154 890
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 450,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750105,000,0062,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,1023,7500
ETABAAELEPRCS0005005156257,000,00195,00305,0000
EUROVIA CSBAASTASZCS0005022854430,500,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00556,60676,0000
FINOP HOLDINGBAAFINOPCZ0008418001517,900,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00208,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951955,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,001 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 515,00-0,061 340,001 659,00158239 490
IF OBCHODUBFAOBCHOCZ00080111031 057,000,00950,001 192,0000
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,50-0,12118,80193,514762
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 360,00+2,71520,001 360,0022 720
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 825,000,001 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 836,000,001 836,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS00050341561 099,00+4,96481,001 099,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,003 000,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050680,000,00544,60751,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106923,50+0,10531,501 152,0071 60665 837 912
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 180,00+0,941 095,001 300,003440 200
K-T-V INVESTBAAKOTVACZ00090489551 100,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825190,00+9,0960,85155,301 400125 150
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0052,0092,7900
METROSTAVBAAMESTACZ0005006502140,000,00120,00151,001 239173 556
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005760,500,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,170,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07102,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00375,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353122,75+4,99100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065155,55-2,5454,20107,65191 055
OSTROJBAAOSTROCS000843555826,50+4,9922,9033,5600
O2 C.R.BAATELECCZ0009093209623,30-2,45484,30965,90324 724204 818 240
PARAMOBAAPARAMCZ0005091355313,000,00313,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 412,00-2,465 412,008 400,0058313 896
PIVOVAR RADEGASTBAAPIVORCS00084643503 002,00-5,001 430,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,44+1,9936,5064,441006 444
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453419,500,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505431,00-0,91346,80616,80104 310
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158154,520,00104,08195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 196,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 110,000,00964,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704785,00+0,12719,00875,00107 850
RAKOBAARAKERCS0008418752450,000,00370,70467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 153,00-0,171 001,001 250,00305352 320
RESTITUČ.IF ČR PHABFARIFCS00080015091 423,00-0,071 270,001 544,001 0601 512 890
RMS MEZZANINEBAAPVTCS00084162513 078,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 550,00-4,901 307,002 350,001015 500
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,00-4,972 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358122,080,00113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350343,000,00343,001 000,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6042,7000
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,00840,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0084,0000
SM ENERGETIKABAASMENGCZ00050783521 628,00-4,961 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952150,100,00147,25397,0000
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,000,0056,3387,5300
STAROBRNOBACPIVOSCZ0008450350157,480,00142,85215,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 280,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 568,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 596,00+7,982 130,005 519,001045 960
SVIT ZLÍNBAASVITCZ000507665310,31-4,9710,3143,0500
ŠKODABAASKODACS000504125077,00+1,3166,50146,00322 464
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845677,77+3,6945,9295,00564 355
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00463,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950165,500,00126,35165,5000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851462,00+5,00343,00472,0000
TOMABAATOMACZ000508855939,000,0039,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,0014016 940
UNIPETROLBAAUNIPECZ000909150060,69-2,7742,4770,89279 37517 035 643
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0832,2800
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,15+0,4862,23132,30394 491
VÍTKOVICEBAAVITKOCZ00050985589,870,007,7959,5000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773541 901,000,001 770,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926315,02-4,998,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00+0,54403,00447,0010044 500
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152150,54-4,99139,29249,00162 409
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903670,00+0,29588,30700,0014597 055
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 750,00-2,501 650,001 900,001017 500
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700