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

Pražská burza

Kurzovní lístek pražské burzy - 07.09.2000

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.

08.08.200006.09.2000
08.09.200009.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,660,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286413,400,008,0117,3500
ALIACHEMBAASYNTHCZ000509195963,21+5,3540,8583,004 100246 321
ALIACHEMBABSYNTHCZ00051126075,25+5,003,8011,0100
ASPEKTA HOLDINGBAAASPHOCZ00090787051,70+4,931,2910,3100
AVIABAAAVIACS0005020759100,930,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070954,210,0054,21826,0000
BIOCELBAABIOCECS0005017953452,500,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556435,90+4,98290,80615,3000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 678,00+3,001 515,003 030,001026 780
ČESKÁ SPOŘITELNABAACSPOCZ0008023801201,000,00137,08226,70210 77142 185 371
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156333,000,00220,00490,003511 655
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 781,00+0,111 039,002 293,0012 55422 405 917
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0031,7057,84541 801
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.BAACEZCZ0005112300112,10-0,7278,19125,09483 58654 639 242
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,850,0018,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355078,700,0064,92115,0000
ČZ STRAKONICEBAACZSTRCS000500425849,87+4,9846,1358,4500
DEZABAADEZACS0008414058326,000,00244,80380,0000
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
ETABAAELEPRCS0005005156257,000,00200,00305,0000
EUROVIA CSBAASTASZCS0005022854430,500,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00556,60676,0000
FINOP HOLDINGBAAFINOPCZ0008418001521,30+0,65340,20868,0021 043
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 246,00-4,951 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 530,00+0,791 340,001 659,00250382 210
IF OBCHODUBFAOBCHOCZ00080111031 057,000,00950,001 192,002526 425
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,90+0,20118,80193,5120 0003 808 000
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 316,00-3,16546,001 360,001317 108
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 153,000,00481,001 153,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,003 016,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050680,000,00544,60751,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106937,10+1,25531,501 152,00124 348117 184 190
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 169,00+0,771 095,001 300,005058 450
K-T-V INVESTBAAKOTVACZ00090489551 100,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825190,00+4,5260,85155,30403 600
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502140,000,00120,00151,00111 540
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005760,500,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255848,68+4,9842,07312,5000
MSABAAMSACZ000501650182,260,0071,07102,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00375,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353122,750,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065155,550,0054,20105,6000
OSTROJBAAOSTROCS000843555827,820,0022,9033,5600
O2 C.R.BAATELECCZ0009093209616,60-1,64484,30965,90775 797483 988 093
PARAMOBAAPARAMCZ0005091355282,60-4,97282,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 600,000,005 412,008 400,0049274 400
PIVOVAR RADEGASTBAAPIVORCS00084643502 865,000,001 430,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,440,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453462,40+4,99419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505434,000,00346,80616,8000
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 111,000,00964,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704785,000,00723,00875,00186146 010
RAKOBAARAKERCS0008418752450,000,00370,70467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 155,00-0,081 001,001 250,0098113 310
RESTITUČ.IF ČR PHABFARIFCS00080015091 422,00+0,281 270,001 544,00534757 746
RMS MEZZANINEBAAPVTCS00084162513 078,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,000,002 090,003 827,0000
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 KAVALIERBAASKLKACS0008414652543,40-4,98543,40798,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0084,0000
SM ENERGETIKABAASMENGCZ00050783521 624,00-4,971 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952157,60+4,99147,25397,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
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 596,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ00050766539,31-5,009,3143,0500
ŠKODABAASKODACS000504125078,10+0,1266,50146,0015512 106
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845677,770,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00463,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156264,80-4,98207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950165,500,00126,35165,5000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851509,30+4,98343,00509,3000
TOMABAATOMACZ000508855939,000,0039,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3630,4200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,00151 815
UNIPETROLBAAUNIPECZ000909150060,74-0,4942,4770,89393 46923 996 974
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0831,1300
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,150,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985588,92-4,907,7959,509228 224
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
ZETORBAAZETORCS000502926313,69-4,068,1319,401 49920 521
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,80-1,98403,00447,00800350 320
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152165,96+4,99139,29249,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903665,00-0,74588,30700,00535355 775
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 750,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700