Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 2:53
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.02.2000

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.

10.01.200008.02.2000
10.02.200010.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286417,10+3,638,0117,107 400126 540
ALIACHEMBAASYNTHCZ000509195965,02+0,0348,00118,0020013 102
ALIACHEMBABSYNTHCZ00051126077,240,006,1017,0800
ARMABETON PRAHABAAARMABCZ000500635320,900,0020,9048,806125
ASPEKTA HOLDINGBAAASPHOCZ00090787054,78+4,821,4239,1300
AVIABAAAVIACS0005020759106,100,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709601,00+4,06445,001 170,004828 848
BIOCELBAABIOCECS0005017953261,20+0,46132,20305,1051 306
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 166,00-5,001 268,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925094,50+5,0069,00101,56353 308
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556322,200,00322,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 600,00-3,701 250,002 720,003078 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801212,000,0075,81212,002 813 941628 144 195
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156325,000,00266,00515,00960312 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 674,00+2,571 016,001 674,0078 894131 317 295
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,060,0035,0658,1200
ČESKOMORAVS.CEMENTBAACVMCZ0005112144331,600,00190,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655114,47+4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,85-4,9826,3443,8500
ČEZ, A.S.BAACEZCZ0005112300116,45-1,1044,35119,642 568 604301 026 375
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,36-4,9924,36110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,99-4,9920,3080,002 60462 470
ČNIOPFBFACNIOPCZ000801820799,270,0052,6999,2700
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,360,0048,2363,0000
DEZABAADEZACS0008414058320,00+6,95244,80727,0020064 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 835,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975097,19+4,9957,2197,1900
ENERGOMONT.LIBERECBAAEMONTCS0008423653285,90+4,99108,00285,9000
EQUITY HOLDINGBFAAGFIECZ000908460422,530,0014,1023,7012270
ETABAAELEPRCS0005005156258,30+5,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854394,00+4,50335,00510,0031 182
FEZKO SERVISBAAFEZKOCS0005037456636,000,00359,90651,0000
FINOP HOLDINGBAAFINOPCZ0008418001435,10+1,16340,20868,0062 611
HOCHTIEF CZBAAVOSTTCS0005036953672,300,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 072,00+4,99662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 040,00+4,94815,001 040,0000
CHEMOFONDBFACHEMFCZ0009092409252,00+4,17128,10252,00153 780
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 246,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 551,00+0,321 065,001 600,001726 367
IF OBCHODUBFAOBCHOCZ00080111031 040,00-0,85762,001 060,001717 680
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,84-4,947,6717,8000
IP BANKABAAINBACZ0008002854100,65-0,9879,00141,0023 3302 350 220
IPF KOMERČNÍ BANKYBFAKBCZ0008012804845,00-0,58581,10850,00522438 630
IPS SKANSKABAAIPSCZ0005110155187,65-0,1873,78188,0050 1209 417 183
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859720,000,00281,20845,3000
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 ELEKTROBAAKABLOCS0005034156708,10+4,99481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 000,000,002 050,004 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050681,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ00080191061 089,00-4,72264,101 143,001 275 0091 505 718 204
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 250,00-0,79883,701 270,006581 250
KVANTO IPFBFAKVANTCZ0008026002518,50+0,09440,10518,50200103 700
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853189,000,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825199,500,0078,20181,0080079 700
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550320,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896069,09+5,0045,0072,7314910 294
METROSTAVBAAMESTACZ0005006502143,00+6,2495,00152,331 648231 690
MILO OLOMOUCBAAMILOCS000843005452,96-4,9852,96189,2600
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 250,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,71161 360
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24358,0000
MSABAAMSACZ000501650175,000,0073,32160,0000
NKT CABLESBAAKABKLCZ0005082255620,00-0,06332,50620,4074 340
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.BAATELECCZ0009093209706,80+0,14376,20713,00941 348672 761 176
PARAMOBAAPARAMCZ0005091355850,00+1,97366,50905,0010085 000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 380,00-0,936 659,008 800,0066487 080
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 591,00+5,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105451,00-1,9248,0073,5020010 200
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,702416 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 132,00-0,071 802,005 219,00525 660
PPF INVEST.HOLDINGBFAPCESCZ0009084505511,60+0,25255,50530,003015 348
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 311,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900479,00+1,91334,90514,90500239 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704812,00-0,24611,20831,60799648 788
RAKOBAARAKERCS0008418752403,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 170,00-1,26675,001 185,00511601 960
RESTITUČ.IF ČR PHABFARIFCS00080015091 473,00+0,471 027,001 473,0022 33532 895 699
RMS MEZZANINEBAAPVTCS00084162513 850,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 700,000,00997,502 530,0046 800
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085763,98-4,9844,77152,6200
SELLIER & BELLOTBAASELBECS0005013358118,00+0,8577,66150,0091 062
SETUZABAASETUZCZ0008460052441,00+5,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350520,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770630,000,0028,5058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00437,001 010,0000
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 920,000,001 029,001 920,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,900,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00+6,38203,30410,0030075 000
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,000,0062,1095,002 730259 350
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 571,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 771,00+4,982 401,005 771,00423 084
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 637,00+4,981 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665341,000,0018,5342,0900
ŠKODABAASKODACS0005041250124,95+5,0081,00174,004 500562 275
ŠKODA PRAHABAASKOPHCS0005006857350,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00496,00801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351400,00+3,68332,10600,003012 000
TATRABAATATRACS000501845670,00+2,8331,1570,0020014 000
TEINVESTBAATMPCS00084430571 245,00+4,97494,002 293,001923 655
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00262,50931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156228,40+4,96166,00228,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950132,66+4,99119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851397,10+4,99223,00427,0000
TOMABAATOMACZ000508855950,08+4,9832,3051,99703 506
TONAKBAATONAKCS000500605528,220,0017,3640,8500
TREND V.I.F. PRAHABFBTRENDCZ000801690446,360,0043,1360,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,00-0,0151,33112,6036527 375
UNIPETROLBAAUNIPECZ000909150057,09-0,6938,4573,86604 13134 994 437
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
VÍTKOVICEBAAVITKOCZ000509855823,31-4,9723,3174,002 93868 485
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 BRNOBAAZBROJCS000504065839,90-5,0039,9085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 075,00-4,971 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 493,000,001 870,004 400,0000
ZETORBAAZETORCS000502926313,04+4,999,7918,2065848
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,000,00367,10437,601 720744 760
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653473,60+4,98226,90526,0000
ŽĎASBAAZDASCS0005031152173,25+5,00154,00283,50162 772
ŽDB BOHUMÍNBAAZDBCZ0005098152231,500,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,000,00441,30655,00401262 655
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 783,00+0,051 270,001 900,0065115 895
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 669,00+0,72985,001 669,00175292 075