Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 07.02.2000

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.

07.01.200004.02.2000
08.02.200008.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286416,30+4,488,0116,579 700158 110
ALIACHEMBAASYNTHCZ000509195965,000,0048,00118,0071645 508
ALIACHEMBABSYNTHCZ00051126076,90-0,146,1017,082 67419 423
ARMABETON PRAHABAAARMABCZ000500635320,900,0020,9048,809188
ASPEKTA HOLDINGBAAASPHOCZ00090787054,35+4,811,4239,1300
AVIABAAAVIACS0005020759106,10+4,8685,74170,1613013 793
BANKOVNÍ HOLDINGBFABANKOCZ0008010709550,00-2,13435,101 170,0013071 500
BIOCELBAABIOCECS0005017953260,00+4,00132,20305,1071 820
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 470,00-5,001 268,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925090,000,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556322,200,00322,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 700,000,001 250,002 720,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801199,40+4,9775,81200,201 198 188235 687 508
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156321,000,00266,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 593,00+2,241 016,001 594,0097 944155 281 770
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,030,0035,6758,1200
ČESKOMORAVS.CEMENTBAACVMCZ0005112144331,600,00190,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655103,83-4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,170,0026,3443,8500
ČEZ, A.S.BAACEZCZ0005112300117,75+3,3844,35119,642 030 513235 724 355
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355926,98-4,9625,30110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,57-4,9720,3080,0000
ČNIOPFBFACNIOPCZ000801820799,27+4,9952,6999,27201 985
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,160,0048,2363,0000
DEZABAADEZACS0008414058285,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 835,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975088,17+4,9857,2188,1700
ENERGOMONT.LIBERECBAAEMONTCS0008423653272,300,00108,00272,3000
EQUITY HOLDINGBFAAGFIECZ000908460422,530,0014,1023,70601 352
ETABAAELEPRCS0005005156246,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,000,00342,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001430,10-4,69340,20868,00156 452
HOCHTIEF CZBAAVOSTTCS0005036953707,60-4,99121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256972,40+4,99662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00815,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409241,900,00128,10246,7000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 310,00-4,93945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 600,000,001 065,001 600,0098156 040
IF OBCHODUBFAOBCHOCZ00080111031 039,00-0,95762,001 060,0066 234
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,30-2,107,6717,8030279
IP BANKABAAINBACZ0008002854100,40+1,2079,00141,0037 3743 766 518
IPF KOMERČNÍ BANKYBFAKBCZ0008012804845,000,00581,10846,001 8031 528 695
IPS SKANSKABAAIPSCZ0005110155186,75+1,2173,78186,7591 69617 051 164
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859700,00+3,33281,20845,3064 200
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 300,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 640,00+0,831 980,004 400,00518 200
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,00935,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,91+4,9976,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156674,400,00481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 000,000,002 050,004 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050681,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ00080191061 029,00+8,14264,101 029,00405 476401 509 130
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615863,130,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,100,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,9671,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 250,00-1,49883,701 270,003037 280
KVANTO IPFBFAKVANTCZ0008026002515,00+0,38440,10515,001 398722 778
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853189,000,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251101,50+4,6378,20181,0019719 559
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550320,00+0,31264,10393,50216 720
MEOPTA PŘEROVBAAMEOPTCS000500896062,67+4,9945,0072,7300
METROSTAVBAAMESTACZ0005006502140,00-0,7095,00152,3352072 120
MILO OLOMOUCBAAMILOCS000843005458,67-4,9858,67199,2200
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 250,000,00186,001 358,001012 500
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24358,0000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255620,40+0,06332,50620,4031 861
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353158,590,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70514,1000
OKDBAAOKDCZ000510065195,000,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209702,60-0,76376,20713,00519 648366 053 818
PARAMOBAAPARAMCZ0005091355850,00-0,23366,50905,0032 550
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 299,000,006 659,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 350,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0048,0073,501005 200
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,702416 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 136,00+0,071 802,005 219,00420 544
PPF INVEST.HOLDINGBFAPCESCZ0009084505511,60-0,13243,40530,0094 604
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158150,900,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 311,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900456,000,00334,90514,9000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704814,00+0,24611,20831,6011492 796
RAKOBAARAKERCS0008418752403,30-4,20326,10421,0031 210
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 180,000,00675,001 180,00268316 240
RESTITUČ.IF ČR PHABFARIFCS00080015091 466,00-0,271 017,001 473,0032 39347 521 251
RMS MEZZANINEBAAPVTCS00084162513 850,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 700,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085770,880,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358117,00+3,5377,66150,001117
SETUZABAASETUZCZ0008460052400,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350520,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770631,000,0028,5058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00427,601 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,200,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,350,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783522 075,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 837,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,900,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,00-0,85203,30410,004811 184
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650793,00+0,5462,1093,0060055 800
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 571,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,00+3,171 805,003 280,00120312 000
STOCK PLZEŇBAALIKERCS00084185545 236,00+4,992 401,005 236,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 207,00+4,991 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665340,000,0018,5342,0900
ŠKODABAASKODACS0005041250119,000,0081,00174,0073186 989
ŠKODA PRAHABAASKOPHCS0005006857350,000,00323,60922,702700
ŠTI HOLDINGBFASTICZ0009087805801,100,00496,00801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845668,07+4,9931,1568,0718012 253
TEINVESTBAATMPCS00084430571 130,00+4,92494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,002015 300
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00262,50931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,00+2,36340,00446,00156 690
TESLA SEZAMBAATSLSECS0005009851360,20-4,98223,00427,0000
TOMABAATOMACZ000508855947,700,0032,3051,9900
TONAKBAATONAKCS000500605526,88+5,0017,3640,8500
TREND V.I.F. PRAHABFBTRENDCZ000801690446,360,0043,1364,1000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,01-4,8751,33112,602 519188 950
UNIPETROLBAAUNIPECZ000909150057,14+1,0638,4573,86605 82134 598 902
UNITED ENERGYBAAPSZTECS0008458659486,100,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475526,780,0020,0860,5200
VČ ENERGETIKABAAVCENGCZ00050769501 806,00+0,611 410,002 500,0059 030
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 075,0000
VET ASSETS A.S.BAAJIPCZ0005005850121,700,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855825,82-4,9625,8274,0000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957101,18-4,9951,20161,00424 250
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0030,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 406,00-4,991 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 493,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,83-4,979,7918,205005 915
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,50+0,11367,10437,60520223 860
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653474,80-4,98226,90526,003617 093
ŽĎASBAAZDASCS0005031152165,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152231,500,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,00+1,55441,30655,001 005659 405
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 782,00+0,111 270,001 900,003257 024
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 652,00+0,12985,001 652,00235388 210