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

Pražská burza

Kurzovní lístek pražské burzy - 06.04.2000

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.

07.03.200005.04.2000
07.04.200008.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803111,84+4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,50-3,128,0117,1087313 532
ALIACHEMBABSYNTHCZ00051126076,00-3,226,0017,087 90047 930
ALIACHEMBAASYNTHCZ000509195971,00-1,3848,00118,0030021 300
ARMABETON PRAHABAAARMABCZ000500635319,140,0019,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4216,4300
AVIABAAAVIACS0005020759105,00-1,8695,00170,16454 725
BANKOVNÍ HOLDINGBFABANKOCZ0008010709490,000,00477,601 170,007034 300
BIOCELBAABIOCECS0005017953370,000,00132,20370,0000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350191,900,00191,90348,5000
BVV BRNOBAABVVCS00084128542 235,000,001 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00514,50724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925059,91-4,9959,9196,4900
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556356,20+0,33290,80857,7072 493
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 250,003 030,007972 391 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,30+2,79107,78226,70849 578176 499 148
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156283,50+5,00220,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 843,00+8,861 039,002 293,00151 354271 213 068
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,130,0034,1357,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,100,00200,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00158,206492
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300117,29+0,2948,22125,091 111 260130 413 141
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,500,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820767,450,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355085,43+4,9857,77118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058336,00+0,14244,80727,00103 360
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 300,00-0,302 700,003 730,001446 200
ENERGOAQUABAAENRGACS0008419750130,000,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460423,000,0014,1023,7500
ETABAAELEPRCS0005005156274,30+4,97110,00277,0000
EUROVIA CSBAASTASZCS0005022854535,000,00346,00535,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001399,00-5,00340,20868,002 202878 598
HOCHTIEF CZBAAVOSTTCS0005036953732,500,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 581,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 203,000,00930,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00128,10263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 565,00+0,961 110,001 659,0099155 235
IF OBCHODUBFAOBCHOCZ00080111031 037,00+0,19805,001 150,00280290 360
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6317,5500
IP BANKABAAINBACZ000800285490,06+0,3381,51141,0072 7026 579 131
IPF KOMERČNÍ BANKYBFAKBCZ0008012804858,00-0,34625,00861,001 138973 412
IPS SKANSKABAAIPSCZ0005110155142,80+13,4275,51188,00266 31036 429 892
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00350,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 300,000,001 398,004 400,002479 852
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 500,00-3,041 980,004 400,0013 500
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 420,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58212,2000
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 501,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050719,900,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106975,00+3,00423,101 152,00242 154233 317 533
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,160,0022,0033,2616403
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,69-4,9720,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 256,00-1,79935,001 300,0056 280
KVANTO IPFBFAKVANTCZ0008026002500,000,00453,00519,0016984 500
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853205,000,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825191,100,0080,75181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550385,30+4,98275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896061,920,0047,1483,9500
METROSTAVBAAMESTACZ0005006502129,60-0,3095,00152,3310012 960
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005767,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63329,4000
MSABAAMSACZ000501650171,07-4,9971,07110,008569
NKT CABLESBAAKABKLCZ0005082255572,900,00332,50620,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00198,1700
OHL ŽSBAAZSTBOCS0005028554350,600,00285,40514,1000
OKDBAAOKDCZ000510065197,800,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209829,00+5,95484,30965,901 473 1811 194 139 429
PARAMOBAAPARAMCZ0005091355753,00-0,13431,00905,0064 518
PBS BRNO DIZBAAPBRSTCS000500795418,810,0014,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 060,00-1,946 659,008 800,00129910 740
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 191,00-4,971 220,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,50-4,2145,5064,001 60074 250
PLIVA - LACHEMABAALACHECZ0005096750563,10+4,99313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505506,000,00285,00616,806030 360
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,20-4,9990,37195,007510 215
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00790,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00850,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900535,10+0,96359,90566,00105 351
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704844,00-0,23644,10856,80743627 092
RAKOBAARAKERCS0008418752404,500,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 161,00-1,10715,001 250,00745872 295
RESTITUČ.IF ČR PHABFARIFCS00080015091 496,00+0,201 104,001 507,007 55711 267 829
RMS MEZZANINEBAAPVTCS00084162515 070,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 447,000,001 030,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 097,00+4,981 540,003 097,0000
SELLIER & BELLOTBAASELBECS0005013358142,500,0085,98150,0000
SETUZABAASETUZCZ0008460052435,60-4,99238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00-5,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770624,100,0023,8254,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00567,001 010,002316 123
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635724,090,0023,0050,0000
SM ENERGETIKABAASMENGCZ00050783521 601,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 069,000,00246,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952186,00-9,70186,00410,0010018 600
SPOFA PRAHABAASPOFACZ0005074252182,70+5,0044,23182,7000
SPOLANABAASPOLACS000842495880,200,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,20-1,1150,5491,80483 418
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,300,0067,5098,0061058 133
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 336,00-4,57795,001 880,0056 680
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 706,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 271,000,002 106,005 519,0000
SVIT ZLÍNBAASVITCZ000507665338,500,0018,5343,0500
ŠKODABAASKODACS000504125084,45-4,9982,01174,001139 543
ŠKODA PRAHABAASKOPHCS0005006857325,00+0,52323,30922,70227 150
ŠTI HOLDINGBFASTICZ00090878051 080,000,00500,101 080,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845675,000,0045,9295,0000
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156307,700,00174,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157479,80-4,99357,00516,2000
TESLA SEZAMBAATSLSECS0005009851449,600,00237,50449,6000
TOMABAATOMACZ000508855948,700,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055278,12-4,9954,01112,6000
UNIPETROLBAAUNIPECZ000909150063,55+3,3338,7673,86813 99251 528 222
UNITED ENERGYBAAPSZTECS0008458659622,80-9,73341,00690,002012 456
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,00-3,331 410,002 500,00252365 354
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,00+0,521 063,001 930,0023 860
VET ASSETS A.S.BAAJIPCZ0005005850105,000,0062,23163,4000
VÍTKOVICEBAAVITKOCZ000509855821,00-2,6820,9074,004 45093 450
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095795,95-5,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 455,000,00766,901 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065838,000,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 201,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926313,45+4,999,7918,202 42632 630
ZLATÝ IF KVANTOBFAZLKVACZ0008025509424,00+0,21382,00438,00290122 960
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152178,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152147,47-4,9977,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903651,000,00472,10675,001 187773 397
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 750,00+0,571 270,001 900,005291 000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6629,4700