Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:30
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.02.2000

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.

07.01.200007.02.2000
09.02.200009.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286416,50+1,228,0116,577 317120 731
ALIACHEMBAASYNTHCZ000509195965,000,0048,00118,00301 950
ALIACHEMBABSYNTHCZ00051126077,24+4,926,1017,0800
ARMABETON PRAHABAAARMABCZ000500635320,900,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787054,56+4,821,4239,1300
AVIABAAAVIACS0005020759106,100,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709577,50+5,00435,101 170,003419 635
BIOCELBAABIOCECS0005017953260,000,00132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 280,00-7,691 268,002 600,0090205 200
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 SPOŘITELNABAACSPOCZ0008023801212,00+6,3175,81212,001 472 314304 983 535
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156325,00+1,24266,00515,001 000325 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 632,00+2,441 016,001 632,0074 732121 112 666
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,06-2,6935,0658,1212421
ČESKOMORAVS.CEMENTBAACVMCZ0005112144331,600,00190,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655109,02+4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645532,47-4,9726,3443,8500
ČEZ, A.S.BAACEZCZ0005112300117,750,0044,35119,641 988 237235 083 568
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355925,64-4,9625,30110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276525,25-4,9620,3080,0000
ČNIOPFBFACNIOPCZ000801820799,270,0052,6999,2700
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,36-3,4548,2363,003151
DEZABAADEZACS0008414058299,20+4,98244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 835,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975092,57+4,9957,2192,5700
ENERGOMONT.LIBERECBAAEMONTCS0008423653272,300,00108,00272,3000
EQUITY HOLDINGBFAAGFIECZ000908460422,530,0014,1023,7000
ETABAAELEPRCS0005005156246,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,000,00342,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001430,100,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953672,30-4,98121,00784,00138 740
HOLCIM ČESKOBAACEVAPCZ00084192561 021,00+4,99662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00815,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409241,900,00128,10246,7000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 246,00-4,88945,001 433,0033 738
IF BOHATSTVÍBFABOHATCZ00080113011 546,00-3,371 065,001 600,005688 484
IF OBCHODUBFAOBCHOCZ00080111031 049,00+0,96762,001 060,001818 882
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,300,007,6717,8000
IP BANKABAAINBACZ0008002854101,65+1,2479,00141,005 472548 852
IPF KOMERČNÍ BANKYBFAKBCZ0008012804850,00+0,59581,10850,00739626 127
IPS SKANSKABAAIPSCZ0005110155188,00+0,6673,78188,0032 6596 086 676
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859720,00+2,85281,20845,301611 520
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 300,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 640,000,001 980,004 400,0000
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 GROUPBFAMSVIFCZ0009087003138,910,0076,58300,0000
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 143,00+11,07264,101 143,00724 859784 362 111
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 260,00+0,80883,701 270,007594 150
KVANTO IPFBFAKVANTCZ0008026002518,00+0,58440,10518,00507263 126
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853189,000,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825199,50-1,9778,20181,0059659 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550320,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896065,80+4,9945,0072,7300
METROSTAVBAAMESTACZ0005006502134,60-3,8595,00152,33729 691
MILO OLOMOUCBAAMILOCS000843005455,74-4,9955,74199,2200
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 250,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24358,0000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255620,400,00332,50620,402213 649
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.BAATELECCZ0009093209705,80+0,45376,20713,00522 617368 745 647
PARAMOBAAPARAMCZ0005091355833,50-1,94366,50905,0043 334
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 450,00+2,066 659,008 800,00537 250
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 420,00+2,081 058,003 970,0013 420
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,70107 000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 136,000,001 802,005 219,001577 040
PPF INVEST.HOLDINGBFAPCESCZ0009084505510,30-0,25243,40530,006030 618
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,36-4,9990,22195,00121 720
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,00+3,131 900,002 893,0049 996
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 311,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900470,00+3,07334,90514,90500235 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704814,000,00611,20831,60390317 460
RAKOBAARAKERCS0008418752403,300,00326,10421,00187 259
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 185,00+0,42675,001 185,00540635 080
RESTITUČ.IF ČR PHABFARIFCS00080015091 466,000,001 017,001 473,0011 53316 923 252
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 OLOMOUCBAASELIKCZ000843085767,34-4,9944,77152,6200
SELLIER & BELLOTBAASELBECS0005013358117,000,0077,66150,0000
SETUZABAASETUZCZ0008460052420,00+5,00238,00551,903012 600
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350520,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770630,00-3,2228,5058,00390
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 920,00+4,511 029,001 920,001019 200
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,900,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952235,00+0,85203,30410,009121 385
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,00+2,1562,1095,001 790168 470
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 571,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 497,00+4,982 401,005 497,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 417,00+4,991 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665341,00+2,5018,5342,09471 927
ŠKODABAASKODACS0005041250119,000,0081,00174,0000
ŠKODA PRAHABAASKOPHCS0005006857350,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00496,00801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845668,070,0031,1568,0700
TEINVESTBAATMPCS00084430571 186,00+4,95494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00262,50931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851378,20+4,99223,00427,0000
TOMABAATOMACZ000508855947,700,0032,3051,9900
TONAKBAATONAKCS000500605528,22+4,9817,3640,8500
TREND V.I.F. PRAHABFBTRENDCZ000801690446,360,0043,1364,1000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,010,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150057,49+0,6138,4573,86855 61149 369 743
UNITED ENERGYBAAPSZTECS0008458659486,100,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475526,780,0020,0860,5200
VČ ENERGETIKABAAVCENGCZ00050769501 806,000,001 410,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855824,53-4,9924,5374,004 450109 159
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957101,180,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0030,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 236,00-4,991 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 493,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,42+4,989,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,00+0,58367,10437,601 067462 011
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653451,10-4,99226,90526,0052 256
ŽĎASBAAZDASCS0005031152165,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152231,500,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,000,00441,30655,001 440948 170
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 782,000,001 270,001 900,001424 948
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 657,00+0,30985,001 657,0095157 360