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

Pražská burza

Kurzovní lístek pražské burzy - 09.03.2000

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.

08.02.200008.03.2000
10.03.200010.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880388,15-4,9988,15260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,70+3,448,0117,102 33134 266
ALIACHEMBABSYNTHCZ00051126077,500,006,1017,08128960
ALIACHEMBAASYNTHCZ000509195973,500,0048,00118,0010735
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4239,1300
AVIABAAAVIACS0005020759120,65-5,0085,74170,16728 687
BANKOVNÍ HOLDINGBFABANKOCZ0008010709490,00+2,59477,601 170,008039 200
BIOCELBAABIOCECS0005017953350,00-0,56132,20367,508931 150
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0025 502
BRANO-ATESOBAAATESOCS0005012350269,80-5,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 455,002 600,0024 600
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925095,000,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556291,200,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 010,00+0,161 250,003 010,0039 030
ČESKÁ SPOŘITELNABAACSPOCZ0008023801207,10-1,1993,52226,70277 86357 555 451
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156318,00+9,65275,00515,0010031 800
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 933,00+2,491 039,002 293,00185 269354 382 814
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144374,800,00200,00374,8000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300119,29-2,6544,72125,091 333 872162 153 371
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,30+4,8123,9980,00601 698
ČNIOPFBFACNIOPCZ000801820777,39-4,9952,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425858,400,0046,1363,0000
DEZABAADEZACS0008414058346,50+5,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 500,00+3,762 700,003 725,00310 500
ENERGOAQUABAAENRGACS0008419750142,460,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460421,690,0014,1023,7500
ETABAAELEPRCS0005005156270,00+1,88107,25271,0020054 000
EUROVIA CSBAASTASZCS0005022854518,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001560,10-3,54340,20868,00440246 444
HOCHTIEF CZBAAVOSTTCS0005036953786,000,00121,00786,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 590,000,00662,101 590,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 146,000,00871,001 146,0000
CHEMOFONDBFACHEMFCZ0009092409253,000,00128,10253,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 555,00+0,641 072,001 610,00462722 552
IF OBCHODUBFAOBCHOCZ00080111031 060,00+0,95773,001 135,008792 220
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,6100
IP BANKABAAINBACZ000800285493,75-1,2681,51141,0011 6501 084 660
IPF KOMERČNÍ BANKYBFAKBCZ0008012804848,00+0,29590,00850,003 3502 840 040
IPS SKANSKABAAIPSCZ0005110155128,60+8,2473,78188,00164 61320 640 756
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859730,000,00295,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753674,10-4,98282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 600,000,001 398,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 076,000,001 372,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00687,7000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,000,0076,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 600,000,002 072,004 600,00627 600
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106879,60-7,95301,101 152,00414 264370 992 566
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145913,90-4,9813,9071,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,80-5,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 260,00-1,56898,001 280,005164 260
KVANTO IPFBFAKVANTCZ0008026002511,00+0,19446,00519,001 877961 861
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825186,45-5,0079,90181,00706 052
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00265,00393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,95453 600
METROSTAVBAAMESTACZ0005006502127,900,0095,00152,3320025 090
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 440,000,00186,001 440,001014 400
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005772,89-4,9972,89168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255616,00-0,17332,50620,4042 464
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,400,00285,40514,1000
OKDBAAOKDCZ000510065188,54-5,0035,12107,65958 411
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209834,80-1,55423,10869,50661 340556 245 733
PARAMOBAAPARAMCZ0005091355800,00+1,12390,00905,0032 400
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 153,00+0,746 659,008 800,0020143 060
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 837,00+0,051 168,003 970,00519 185
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5068,00402 080
PLIVA - LACHEMABAALACHECZ0005096750483,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 835,00+5,001 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505616,80+4,98280,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,001 900,002 893,0024 860
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405434,03+4,9928,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900566,00+4,81349,60566,001 491843 906
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704810,00-0,61623,00856,801 9841 607 040
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 250,00+3,30676,101 250,009211 140 775
RESTITUČ.IF ČR PHABFARIFCS00080015091 507,00+0,531 040,001 507,0062 18093 475 280
RMS MEZZANINEBAAPVTCS00084162517 500,00+7,142 564,007 500,002641 941 250
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 691,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358120,000,0077,66150,0000
SETUZABAASETUZCZ0008460052505,400,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350789,700,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770626,000,0026,0054,00601 560
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00453,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0087,4000
SLH, A.S.BAASOLOCS000844635724,090,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 856,00-4,861 050,002 821,0023 712
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00205,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,00-1,77203,30410,00659151 888
SPOFA PRAHABAASPOFACZ0005074252109,38+4,9944,23124,1700
SPOLANABAASPOLACS000842495873,50+5,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285874,01+3,2750,5491,8029221 611
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650793,10+0,8662,5195,0013012 103
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 405,000,00700,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 258,000,002 461,006 258,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,00+0,031 556,005 519,00421 152
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250102,00+1,4987,00174,0030030 600
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805973,500,00500,10973,5000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351490,000,00332,10590,0000
TATRABAATATRACS000501845670,30-5,0031,1595,0000
TEINVESTBAATMPCS00084430571 012,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,100,00450,10931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156277,400,00174,30277,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157516,200,00340,00516,2000
TESLA SEZAMBAATSLSECS0005009851399,300,00237,50427,0000
TOMABAATOMACZ000508855950,70-4,7532,3053,231005 070
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0051,91112,6000
UNIPETROLBAAUNIPECZ000909150068,42+0,0738,7673,86822 35456 228 287
UNITED ENERGYBAAPSZTECS0008458659660,00-2,49300,00676,90106 600
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0847,3100
VČ ENERGETIKABAAVCENGCZ00050769501 500,00+0,941 410,002 500,0046 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23202,2000
VÍTKOVICEBAAVITKOCZ000509855827,000,0022,1574,008 339225 153
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,00+5,00631,101 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,750,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926311,000,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,000,00380,00438,001 450613 350
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653446,50-5,00226,90568,0000
ŽĎASBAAZDASCS0005031152180,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,00+1,55448,00675,002 3561 528 666
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 740,00-1,691 270,001 900,002238 370
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 731,00+0,631 019,001 750,00248431 078