Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:29
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 10.02.2000

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.

11.01.200009.02.2000
11.02.200013.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286417,00-0,588,0117,106 023102 391
ALIACHEMBAASYNTHCZ000509195966,20+1,8148,00118,0020413 505
ALIACHEMBABSYNTHCZ00051126077,240,006,1017,0800
ARMABETON PRAHABAAARMABCZ000500635320,900,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787055,01+4,811,4239,1300
AVIABAAAVIACS0005020759106,00-0,0985,74170,1610310 918
BANKOVNÍ HOLDINGBFABANKOCZ0008010709602,00+0,16445,001 170,00159 030
BIOCELBAABIOCECS0005017953263,00+0,68132,20305,10153 945
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 058,00-4,981 268,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925094,500,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556322,200,00322,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 600,000,001 250,002 720,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801217,80+2,7375,81217,80981 458209 139 044
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156321,00-1,23266,00515,00165 136
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 721,00+2,801 016,001 721,0045 08376 252 762
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,060,0035,0658,1200
ČESKOMORAVS.CEMENTBAACVMCZ0005112144315,10-4,97190,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655115,00+0,4670,00158,204460
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645529,31-4,9926,3443,8530879
ČEZ, A.S.BAACEZCZ0005112300117,90+1,2444,35119,641 554 857180 260 748
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355923,15-4,9623,15110,0048011 112
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,990,0020,3080,006 916165 915
ČNIOPFBFACNIOPCZ000801820799,270,0052,6999,2700
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,360,0048,2363,00542 719
DEZABAADEZACS0008414058325,30+1,65244,80727,00506164 602
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 835,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS0008419750102,04+4,9957,21102,0400
ENERGOMONT.LIBERECBAAEMONTCS0008423653300,10+4,96108,00300,1000
EQUITY HOLDINGBFAAGFIECZ000908460421,42-4,9214,1023,70601 285
ETABAAELEPRCS0005005156258,300,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854394,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,000,00359,90651,0000
FINOP HOLDINGBAAFINOPCZ0008418001435,100,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953672,300,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 125,00+4,94662,101 125,0022 250
HOLCIM (ČESKO)BAACIZKOCZ00084189511 092,00+5,00815,001 092,0000
CHEMOFONDBFACHEMFCZ0009092409252,000,00128,10252,00153 780
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 246,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 565,00+0,901 065,001 600,00140219 100
IF OBCHODUBFAOBCHOCZ00080111031 055,00+1,44762,001 060,0088 440
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,40-4,977,6717,8000
IP BANKABAAINBACZ000800285498,40-2,2379,00141,0066 6226 520 073
IPF KOMERČNÍ BANKYBFAKBCZ0008012804841,00-0,47581,10850,001 3241 121 658
IPS SKANSKABAAIPSCZ0005110155187,63-0,0173,78188,002 243423 997
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859721,00+0,13281,20845,3053 605
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 465,00+5,001 156,004 400,0000
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
JUTABAAJUTACS0005026152639,400,00340,00888,3000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,910,0076,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156743,50+4,99481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 000,000,002 050,004 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050681,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ00080191061 152,00+5,78264,101 152,00752 044826 482 689
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 250,000,00883,701 270,005771 640
KVANTO IPFBFAKVANTCZ0008026002518,00-0,09440,10518,50401207 718
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853189,000,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251100,00+0,5078,20181,0053553 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550320,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896072,54+4,9945,0072,7300
METROSTAVBAAMESTACZ0005006502143,000,0095,00152,3300
MILO OLOMOUCBAAMILOCS000843005450,32-4,9850,32179,8000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 250,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24358,0000
MSABAAMSACZ000501650175,000,0073,32160,0000
NKT CABLESBAAKABKLCZ0005082255620,000,00332,50620,405232 240
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.BAATELECCZ0009093209722,40+2,20376,20722,40636 565452 513 440
PARAMOBAAPARAMCZ0005091355833,50-1,94366,50905,0043 334
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 300,00-1,086 659,008 800,003282 394 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 770,00+4,981 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105451,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750518,30+0,34313,50790,601518
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 130,00-0,031 802,005 219,0015 130
PPF INVEST.HOLDINGBFAPCESCZ0009084505520,00+1,64268,20530,00375195 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 801,00+0,05765,002 002,0011 801
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,00-0,83803,301 600,001013 000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900457,30-4,53334,90514,901 053481 537
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704816,00+0,49611,20831,6012097 920
RAKOBAARAKERCS0008418752403,300,00326,10421,0031 210
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 175,00+0,42675,001 185,00765899 375
RESTITUČ.IF ČR PHABFARIFCS00080015091 473,000,001 034,001 473,009 42713 881 932
RMS MEZZANINEBAAPVTCS00084162514 000,00+3,892 541,004 000,001144 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,00+4,70997,502 530,004071 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085760,79-4,9844,77152,6200
SELLIER & BELLOTBAASELBECS0005013358120,00+1,6977,66150,008960
SETUZABAASETUZCZ0008460052460,00+4,30238,00551,90219 660
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350529,00+1,73481,501 000,005026 450
SG - INDUSTRYBFAYSECZ000908770629,50-1,6628,5058,0030885
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 075,000,001 050,002 821,002041 500
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 920,000,001 029,001 920,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,900,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952239,10-4,36203,30410,00614147 064
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,01+1,5750,1391,80211 365
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,000,0062,1095,001 700161 300
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 591,00+1,27685,001 880,0023 182
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 483,00-4,992 401,005 771,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 868,00+4,981 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665341,000,0018,5342,0900
ŠKODABAASKODACS0005041250121,89-2,4481,00174,0010012 189
ŠKODA PRAHABAASKOPHCS0005006857355,00+1,42323,60922,70113 905
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351420,00+5,00332,10600,0000
TATRABAATATRACS000501845673,50+5,0031,1573,50302 205
TEINVESTBAATMPCS00084430571 249,00+0,32494,002 293,003239 968
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00262,50931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156239,80+4,99166,00239,8000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950139,29+4,99119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851395,00-0,52223,00427,0062 370
TOMABAATOMACZ000508855952,58+4,9932,3052,5800
TONAKBAATONAKCS000500605529,63+4,9917,3638,8100
TREND V.I.F. PRAHABFBTRENDCZ000801690446,360,0043,1360,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055278,75+5,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150057,34+0,4338,4573,861 154 44865 806 572
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.BAAJIPCZ0005005850120,00-1,3962,23218,806720
VÍTKOVICEBAAVITKOCZ000509855822,15-4,9722,1574,006 858151 905
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095796,50-4,6251,20161,0080081 077
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0030,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065837,91-4,9837,9181,5300
ZČ ENERGETIKABAAZCENGCZ00050773542 922,00-4,971 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 493,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,40-4,909,7918,201 00012 400
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,000,00367,10437,60817353 761
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653497,20+4,98226,90526,0000
ŽĎASBAAZDASCS0005031152173,250,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152231,500,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,000,00441,30655,00623408 065
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 785,00+0,111 270,001 900,005089 250
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 677,00+0,47985,001 677,00105176 205