Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 3:01
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.10.2000

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.

08.09.200006.10.2000
10.10.200008.11.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,550,0072,12151,6600
AERO HOLDING PRAHABAAAEROCS000500286413,00-2,988,0117,352 38130 953
ALIACHEMBAASYNTHCZ000509195955,000,0040,8583,00201 100
ALIACHEMBABSYNTHCZ00051126075,400,003,809,1200
ASPEKTA HOLDINGBAAASPHOCZ00090787052,920,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46132,0500
BANKOVNÍ HOLDINGBFABANKOCZ000801070971,76+4,9846,49680,0000
BIOCELBAABIOCECS0005017953490,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556565,000,00290,80580,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 800,000,001 625,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,80+0,38137,08226,7036 3007 513 184
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156349,90+4,98220,00440,0082 799
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 536,00-2,471 039,002 293,0036 58356 399 617
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,560,0031,7047,3300
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645518,95+4,9818,0535,0000
ČEZ, A.S.BAACEZCZ0005112300110,30-0,1078,45125,091 329 564148 382 003
ČKD PRAHA HOLDINGBAACKDPHCS000500276522,000,0018,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,00-4,9252,25115,00181 008
ČZ STRAKONICEBAACZSTRCS000500425846,780,0044,5658,4500
DEZABAADEZACS0008414058347,50+4,98244,80380,0000
ENERGOAQUABAAENRGACS0008419750188,490,0062,70188,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653320,500,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156235,200,00208,70305,0000
EUROVIA CSBAASTASZCS0005022854500,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00635,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001512,500,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00246,70788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 002,00+4,92955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 524,00-0,061 340,001 659,005076 040
IF OBCHODUBFAOBCHOCZ00080111031 057,000,00950,001 192,0000
IP BANKABAAINBACZ000800285457,290,0057,29132,0000
IPS SKANSKABAAIPSCZ0005110155192,810,00118,80193,5100
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 364,00-0,07576,001 365,0045 456
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 024,000,001 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 765,000,001 760,003 602,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 330,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,00109,00187,5900
KABLO ELEKTROBAAKABLOCS00050341561 267,000,00505,001 267,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 060,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00544,60800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106820,30-1,83531,501 152,0027 40822 520 845
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5031,9900
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 177,000,001 095,001 300,0000
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825180,86+4,9960,85147,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502138,99+2,46120,00145,0010013 899
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005755,510,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255839,67-4,9839,67312,5000
MSABAAMSACZ000501650182,260,0071,0790,0000
NKT CABLESBAAKABKLCZ0005082255602,000,00375,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84178,0500
OHL ŽSBAAZSTBOCS0005028554171,310,00171,31430,0000
OKDBAAOKDCZ000510065155,410,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9030,8800
O2 C.R.BAATELECCZ0009093209507,30-2,31484,30965,90156 10379 566 292
PARAMOBAAPARAMCZ0005091355180,000,00180,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 951,00+5,325 250,007 830,009 02653 529 200
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,500,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505410,000,00350,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158207,00+4,97116,36207,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 120,000,001 046,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704759,90-0,27725,00875,0011083 589
RAKOBAARAKERCS0008418752475,90+4,98383,20475,9000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 164,000,001 001,001 250,0095109 865
RMS MEZZANINEBAAPVTCS00084162513 050,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 557,000,001 307,002 150,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,000,002 120,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358188,84+4,99113,00188,84101 888
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350279,500,00279,50810,0000
SG - INDUSTRYBFAYSECZ000908770618,620,0018,6240,0200
SKLÁRNY KAVALIERBAASKLKACS0008414652420,60-4,99420,60738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 741,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00513,201 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952148,360,00141,30359,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,130,0053,0084,0000
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 750,004460 720
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 129,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 284,000,002 130,005 519,0000
ŠKODABAASKODACS000504125080,400,0066,50146,007 000562 800
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 140,000,00671,401 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845671,550,0045,9295,0000
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00525,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70611,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950160,000,00126,35173,7700
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851561,400,00351,50561,4000
TOMABAATOMACZ000508855949,400,0039,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,10364 356
UNIPETROLBAAUNIPECZ000909150064,37-1,1242,4770,89189 96012 249 886
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0828,7000
VČ ENERGETIKABAAVCENGCZ00050769501 400,00-4,761 300,002 000,005070 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 676,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850102,64+4,9962,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,500,007,7952,0900
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095747,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 371,000,001 187,001 455,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065820,160,0019,5150,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 631,000,001 631,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,004 400,0000
ZETORBAAZETORCS000502926312,55-4,998,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,70-0,04403,00447,005824 923
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152162,75+5,00139,29245,00355 696
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903659,40-0,09588,30700,00159 891
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700