Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 6:30
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.10.2000

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.

05.09.200004.10.2000
06.10.200006.11.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,550,0072,12155,7000
AERO HOLDING PRAHABAAAEROCS000500286413,000,008,0117,354005 200
ALIACHEMBAASYNTHCZ000509195955,000,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126075,400,003,8010,3100
ASPEKTA HOLDINGBAAASPHOCZ00090787052,920,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46139,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070965,10+5,0046,49689,8000
BIOCELBAABIOCECS0005017953464,00-4,23185,20555,0083 712
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556565,000,00290,80587,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 800,00+3,701 625,003 030,001 0002 800 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,00+0,58137,08226,7072 50014 879 970
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156333,300,00220,00450,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 574,00+0,381 039,002 293,0018 56529 242 160
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,56+0,2331,7054,95903 020
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645519,000,0018,9635,0000
ČEZ, A.S.BAACEZCZ0005112300108,05+0,8478,45125,09398 50243 217 450
ČKD PRAHA HOLDINGBAACKDPHCS000500276522,000,0018,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425846,780,0044,5658,4500
DEZABAADEZACS0008414058331,000,00244,80380,0000
ENERGOAQUABAAENRGACS0008419750188,49+4,9962,70188,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653320,500,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156235,200,00208,70305,0000
EUROVIA CSBAASTASZCS0005022854500,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00613,70676,0000
FINOP HOLDINGBAAFINOPCZ0008418001512,500,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00246,70788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951955,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 525,00+0,321 340,001 659,00320486 040
IF OBCHODUBFAOBCHOCZ00080111031 099,00-0,09950,001 192,004246 158
IP BANKABAAINBACZ000800285457,290,0057,29133,0000
IPS SKANSKABAAIPSCZ0005110155192,810,00118,80193,5100
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 364,000,00546,901 365,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 024,00-1,501 825,004 400,001020 240
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 765,000,001 760,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 330,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,00107,90187,5900
KABLO ELEKTROBAAKABLOCS00050341561 267,000,00505,001 267,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 060,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00544,60800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106832,10+0,31531,501 152,0040 23533 759 913
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5031,9900
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,000,001 095,001 300,002832 822
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825177,01-4,9260,85150,00151 155
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502125,60-0,23120,00145,0012415 733
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005757,48-4,9951,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255843,94-4,9942,07312,5000
MSABAAMSACZ000501650182,260,0071,0790,0000
NKT CABLESBAAKABKLCZ0005082255602,000,00375,00622,0021 204
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84178,0500
OHL ŽSBAAZSTBOCS0005028554180,32-4,99180,32430,0000
OKDBAAOKDCZ000510065158,320,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9030,8800
O2 C.R.BAATELECCZ0009093209518,90+1,62484,30965,90296 132153 108 180
PARAMOBAAPARAMCZ0005091355180,00-4,07180,00905,00122 160
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 600,00+0,905 250,007 830,00144806 400
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,50+4,94419,50729,70105 025
PPF INVEST.HOLDINGBFAPCESCZ0009084505410,000,00350,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158187,80+4,99116,36195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 120,000,001 000,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704760,000,00725,00875,002015 200
RAKOBAARAKERCS0008418752453,300,00383,20467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 168,00-0,171 001,001 250,00278324 080
RMS MEZZANINEBAAPVTCS00084162513 050,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 483,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358171,290,00113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350279,600,00279,60939,0000
SG - INDUSTRYBFAYSECZ000908770619,600,0019,6040,0200
SKLÁRNY KAVALIERBAASKLKACS0008414652466,00-4,99466,00738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 741,00-4,961 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952148,360,00141,30359,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,13+0,2453,0084,0018956
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 750,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 129,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 279,000,002 130,005 519,0000
ŠKODABAASKODACS000504125080,000,0066,50146,0000
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 140,000,00671,401 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845671,55+0,6045,9295,001138 085
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00525,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70714,4000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950165,09-4,99126,35173,7700
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851561,400,00350,00561,4000
TOMABAATOMACZ000508855949,400,0039,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,10364 356
UNIPETROLBAAUNIPECZ000909150063,40+0,0442,4770,89562 40335 857 058
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,005028 000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0828,7000
VČ ENERGETIKABAAVCENGCZ00050769501 470,000,001 300,002 000,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ000500585093,11+4,9962,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,50-4,907,7957,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095746,500,0045,00161,003 600167 400
WIENERBERGER C.P.BAAJICIHCS00084158571 371,00-4,851 187,001 455,0045 484
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065819,91-4,9619,5150,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 631,000,001 631,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,004 400,0000
ZETORBAAZETORCS000502926313,90-4,988,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,90-0,92403,00447,0015064 485
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152162,45-5,00139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903659,90+0,07588,30700,00480316 752
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,002036 000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700