Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.03.2000

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.

04.02.200003.03.2000
07.03.200005.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,000,008,0117,103 86557 975
ALIACHEMBAASYNTHCZ000509195975,00-1,3148,00118,0010750
ALIACHEMBABSYNTHCZ00051126077,13-4,936,1017,0800
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4239,1300
AVIABAAAVIACS0005020759127,00-2,3085,74170,1612215 494
BANKOVNÍ HOLDINGBFABANKOCZ0008010709478,80-5,00478,801 170,00178 140
BIOCELBAABIOCECS0005017953350,000,00132,20367,50165 600
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0012 751
BRANO-ATESOBAAATESOCS0005012350314,60-4,98181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 455,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925095,000,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556291,200,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 850,00+1,421 250,002 850,0012 850
ČESKÁ SPOŘITELNABAACSPOCZ0008023801210,50-0,6686,12226,70409 77186 899 958
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156307,00+0,65266,00515,002 122647 630
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 748,00-7,951 039,002 293,00319 789575 623 260
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144340,000,00200,00340,0000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300124,82+0,2644,72125,091 098 321137 103 155
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,000,0022,1480,0000
ČNIOPFBFACNIOPCZ000801820790,25-5,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425855,67+4,9946,1363,00553 062
DEZABAADEZACS0008414058320,00-0,92244,80727,0051 600
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 356,000,002 700,003 727,0000
ENERGOAQUABAAENRGACS0008419750142,460,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,20+4,98108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460421,69-4,9914,1023,75601 301
ETABAAELEPRCS0005005156265,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854518,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001584,70+2,68340,20868,00268156 700
HOCHTIEF CZBAAVOSTTCS0005036953786,000,00121,00786,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 590,000,00662,101 590,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 146,000,00871,001 146,0000
CHEMOFONDBFACHEMFCZ0009092409252,000,00128,10252,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 540,00+0,851 065,001 610,00519799 260
IF OBCHODUBFAOBCHOCZ00080111031 060,00+3,41772,101 135,00186197 010
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,6100
IP BANKABAAINBACZ000800285495,65+0,6881,51141,0036 5793 525 082
IPF KOMERČNÍ BANKYBFAKBCZ0008012804842,00-0,11588,00850,002 7802 338 846
IPS SKANSKABAAIPSCZ0005110155152,90-2,8273,78188,0060 8559 476 519
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859712,50-5,00281,20845,30107 125
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 600,000,001 360,004 400,00310 800
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 ELEKTROBAAKABLOCS0005034156771,70-4,99481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 600,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106972,40-1,88286,101 152,00104 767103 343 858
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145916,19-4,9816,1971,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 265,00-1,17898,001 280,00189239 680
KVANTO IPFBFAKVANTCZ0008026002512,00+0,19446,00519,001 427731 574
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825196,000,0079,90181,001 700164 797
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502133,90-0,8195,00152,331 100142 240
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 356,00+13,28186,001 358,002634 656
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0082,75168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255617,50+0,08332,50620,40127 410
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,400,00285,40514,1000
OKDBAAOKDCZ000510065193,200,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209869,50+0,54417,60869,50979 235855 739 207
PARAMOBAAPARAMCZ0005091355822,000,00390,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 000,000,006 659,008 800,005023 514 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 834,00-0,021 113,003 970,00415 336
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5068,0019988
PLIVA - LACHEMABAALACHECZ0005096750483,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,702618 200
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 500,00-5,231 802,005 219,001025 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505533,000,00280,00546,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,00+1,03765,002 002,0023 700
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 510,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900535,00+4,67349,60538,00500267 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704811,00+0,74623,00856,80300243 300
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 206,00+0,08675,001 250,00551664 506
RESTITUČ.IF ČR PHABFARIFCS00080015091 492,00-0,201 036,001 497,009 75614 573 642
RMS MEZZANINEBAAPVTCS00084162516 588,00+13,392 564,006 588,001065 880
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 691,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358117,330,0077,66150,0000
SETUZABAASETUZCZ0008460052505,400,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350752,10+13,38481,501 000,00170125 568
SG - INDUSTRYBFAYSECZ000908770628,40-2,0628,4054,001 06630 674
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00453,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0087,4000
SLH, A.S.BAASOLOCS000844635724,090,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 951,00+5,451 050,002 821,001019 510
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 187,000,00200,001 187,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,00+0,86203,30410,0020046 400
SPOFA PRAHABAASPOFACZ000507425294,50+5,0044,23124,1700
SPOLANABAASPOLACS000842495870,05-4,9952,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,00+4,6550,5491,80332 145
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,00+1,0762,3095,0027826 132
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 440,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 960,000,002 461,005 960,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,000,001 556,005 519,00421 144
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250105,20-3,6181,00174,0057660 595
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805883,10+4,99500,10883,104035 324
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351490,000,00332,10590,0000
TATRABAATATRACS000501845676,000,0031,1595,0000
TEINVESTBAATMPCS00084430571 012,00+4,94494,002 293,002020 240
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050473,100,00473,10931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156277,400,00174,30277,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157516,200,00340,00516,2000
TESLA SEZAMBAATSLSECS0005009851399,300,00237,50427,0000
TOMABAATOMACZ000508855953,230,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0051,91112,6000
UNIPETROLBAAUNIPECZ000909150069,34+0,6538,7673,861 113 04077 365 809
UNITED ENERGYBAAPSZTECS0008458659628,90+4,99300,00628,9095 660
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0847,3100
VČ ENERGETIKABAAVCENGCZ00050769501 486,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23211,0000
VÍTKOVICEBAAVITKOCZ000509855827,30+3,4022,1574,0070019 110
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,003 600370 800
WIENERBERGER C.P.BAAJICIHCS00084158571 320,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,750,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 600,000,001 932,004 400,0025 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 952,004 400,0000
ZETORBAAZETORCS000502926311,000,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,000,00380,00438,002 120898 560
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653470,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152180,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152163,400,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903645,00-0,15448,00675,001 5701 013 750
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 270,001 900,00180324 000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 711,00+0,111 019,001 720,00236403 580