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

Pražská burza

Kurzovní lístek pražské burzy - 09.05.2000

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.

07.04.200008.05.2000
10.05.200008.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880394,72-4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286416,00+1,918,0117,1091414 624
ALIACHEMBABSYNTHCZ00051126075,500,005,1717,0800
ALIACHEMBAASYNTHCZ000509195960,000,0048,00104,0000
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5034,2000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709362,00-4,73362,001 170,00155 430
BIOCELBAABIOCECS0005017953309,70-4,97185,20400,004012 388
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 918,004 292,0000
BRANO-ATESOBAAATESOCS0005012350191,900,00191,90348,5000
BVV BRNOBAABVVCS00084128542 230,00+4,991 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556437,50+4,99290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 423,003 030,006001 800 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801205,20-1,58133,92226,70341 65070 283 440
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,001 000300 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 774,00-2,041 039,002 293,0066 921118 282 380
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00229,20545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,02-4,9625,1443,8500
ČEZ, A.S.BAACEZCZ0005112300115,04-0,6962,08125,091 236 045142 292 820
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,000,0023,9971,0000
ČNIOPFBFACNIOPCZ000801820760,880,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,110,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058338,00+0,59244,80660,0015050 605
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 599,00+2,822 700,003 730,001035 990
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156285,000,00145,00294,00500142 500
EUROVIA CSBAASTASZCS0005022854530,000,00355,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001449,00-1,31340,20868,001449
HOCHTIEF CZBAAVOSTTCS0005036953462,00-4,99133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00970,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 220,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 540,000,001 186,001 659,00180277 200
IF OBCHODUBFAOBCHOCZ00080111031 066,00-0,09865,001 150,006063 960
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285488,41+0,2381,51141,0021 7351 950 948
IPF KOMERČNÍ BANKYBFAKBCZ0008012804881,00-0,77692,20889,00884778 189
IPS SKANSKABAAIPSCZ0005110155133,26-0,35105,74188,0021 7002 895 962
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859646,200,00446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,002 043,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 090,000,002 076,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00374,80639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58150,4600
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050727,000,00544,601 156,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106872,50-2,90517,001 152,00252 908220 110 475
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,150,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 241,000,001 000,001 300,003745 917
KVANTO IPFBFAKVANTCZ0008026002501,50-0,88483,00519,001 163588 646
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251103,00-1,9080,75181,0050051 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896069,45+4,9847,1483,9500
METROSTAVBAAMESTACZ0005006502126,000,00105,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 550,000,00369,801 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ000841255895,500,0095,50313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255601,00+0,16353,60620,401810 818
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ0005100651102,420,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209729,00-1,69484,30965,90528 056384 849 241
PARAMOBAAPARAMCZ0005091355860,00-0,23543,00905,001860
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 200,00-2,516 125,008 800,00121750 200
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,500,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750541,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505487,20+4,63291,00616,80157 308
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 086,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,00-3,57900,001 600,001013 500
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00204,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900535,00+0,94377,00566,00105 350
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704863,000,00686,00875,00376324 488
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 171,00-0,34806,401 250,002023 420
RESTITUČ.IF ČR PHABFARIFCS00080015091 494,00-0,061 193,001 507,00168250 488
RMS MEZZANINEBAAPVTCS00084162516 400,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 307,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,00+4,991 821,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358140,000,00109,00150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770625,100,0023,8249,111 90047 690
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 350,000,001 350,002 821,0034 050
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 450,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952197,000,00186,00408,0000
SPOFA PRAHABAASPOFACZ0005074252234,70-4,9762,69269,504410 327
SPOLANABAASPOLACS000842495890,000,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,000,0052,6391,806426
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,00-0,4174,6898,0027426 578
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 090,001 880,0022 700
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 717,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 289,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,200,0018,5343,0500
ŠKODABAASKODACS000504125095,000,0080,23170,001 510143 450
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10562,6000
TATRABAATATRACS000501845665,500,0045,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,001 767,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00306,60803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00175,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055281,40-1,0354,01112,60665 372
UNIPETROLBAAUNIPECZ000909150058,45-1,3339,6573,86818 98747 496 456
UNITED ENERGYBAAPSZTECS0008458659556,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855820,10+1,6619,7770,001002 010
VLNAPBAAVLNAPCZ000508765012,000,0012,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00903,801 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 547,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,640,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,00-0,11396,00438,003314 091
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152158,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152108,16-4,9996,49297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903668,00-0,29527,00675,003926 043
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 791,00-0,501 404,001 900,00814 328
ŽOS NYMBURKBAAZOSNYCZ000904835120,59-4,9820,5929,4700