Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 9:50
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.08.2000

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.

07.07.200007.08.2000
09.08.200007.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803146,600,0072,12168,1500
AERO HOLDING PRAHABAAAEROCS000500286415,96-5,008,0117,352 42238 655
ALIACHEMBAASYNTHCZ000509195948,000,0040,8590,0000
ALIACHEMBABSYNTHCZ00051126073,99+5,003,8017,0800
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8032,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,17-4,821,4210,3100
AVIABAAAVIACS000502075987,200,0081,46170,1600
BANKOVNÍ HOLDINGBFABANKOCZ000801070993,10-5,0093,101 010,0000
BIOCELBAABIOCECS0005017953480,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 375,000,001 900,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00596,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80808,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 482,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,80+0,76137,08226,70231 91048 682 039
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156326,00-1,95220,00490,001326
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 732,00+0,401 039,002 293,003 2675 668 816
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765594,68+4,9973,50126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300115,78+1,0373,72125,09529 53261 291 073
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,000,0018,0045,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,820,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1358,4500
DEZABAADEZACS0008414058378,000,00244,80378,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 742,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750112,300,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,1023,7500
ETABAAELEPRCS0005005156257,000,00152,00305,0000
EUROVIA CSBAASTASZCS0005022854452,50+4,98370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001545,10+0,18340,20868,0094 906
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00178,30788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,001 050,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 540,000,001 326,001 659,0000
IF OBCHODUBFAOBCHOCZ00080111031 130,000,00930,001 192,0000
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155191,57+0,05118,80191,572 032388 081
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 120,00+4,96495,801 120,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 850,000,001 850,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 139,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003178,660,0099,85183,7700
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 835,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050692,700,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106863,50+2,18531,501 152,0066 29656 685 437
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,300,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 178,00-1,831 095,001 300,001011 780
KVANTO IPFBFAKVANTCZ0008026002531,10-0,16464,90532,30438232 622
K-T-V INVESTBAAKOTVACZ00090489551 387,000,00373,301 387,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825170,000,0060,85166,00352 450
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,03+4,9992,56103,3000
MADETABAAJIMLECS0008420550306,900,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0051,3092,7900
METROSTAVBAAMESTACZ0005006502137,900,00120,00151,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00561,601 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005758,59+5,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255842,07-4,9942,07312,5000
MSABAAMSACZ000501650182,260,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00362,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,090,0022,9537,2700
O2 C.R.BAATELECCZ0009093209642,20+0,99484,30965,90152 36197 668 233
PARAMOBAAPARAMCZ0005091355363,80-4,98363,80905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 690,00-0,155 600,008 662,00422 760
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,050,0036,5063,15201 261
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505451,00-3,11340,00616,80156 765
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158127,150,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 142,00+0,17945,001 600,0089 136
PRECHEZABAAPRECHCZ0005097253147,010,00116,78147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704793,000,00713,20875,0000
RAKOBAARAKERCS0008418752465,300,00370,50465,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 158,00-0,60986,001 250,008598 415
RESTITUČ.IF ČR PHABFARIFCS00080015091 441,00-0,481 236,001 544,006 8009 800 650
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780552 150,00+3,611 307,002 350,003063 240
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358128,500,00112,01178,2100
SETUZABAASETUZCZ0008460052295,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350427,800,00427,801 000,0000
SG - INDUSTRYBFAYSECZ000908770620,580,0019,6049,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 850,00-0,801 350,002 500,001018 500
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952154,00+2,66148,00397,00900138 600
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,200,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85323,6000
STČ ENERGETICKÁBAASTRENCZ00050782531 280,000,001 280,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 256,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665314,000,0014,0043,0500
ŠKODABAASKODACS000504125075,70+0,9366,60146,001 370103 709
ŠKODA PRAHABAASKOPHCS0005006857281,000,00270,20593,9000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,120,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550755,400,00400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950155,710,00126,35155,7100
TEPLÁRNY BRNOBAATPLBOCS0008452157589,40+4,98391,10589,4000
TESLA SEZAMBAATSLSECS0005009851416,800,00281,80472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0062,00121,00819 801
UNIPETROLBAAUNIPECZ000909150064,50+3,5342,4770,89742 73247 599 596
UNITED ENERGYBAAPSZTECS0008458659570,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,89-0,508,8565,005004 945
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,00-1,3145,00161,00401 800
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773542 064,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS000502926311,95+4,918,1317,1400
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,20-0,40403,00443,00499220 699
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152176,90+4,99139,29269,5000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903670,20+0,32588,30700,003 0902 070 900
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 801,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700