Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 21:32
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 10.03.2000

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.

09.02.200009.03.2000
13.03.200010.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880384,10-4,5984,10260,00383 196
AERO HOLDING PRAHABAAAEROCS000500286414,30-2,728,0117,1025358
ALIACHEMBABSYNTHCZ00051126077,500,006,1017,0800
ALIACHEMBAASYNTHCZ000509195973,500,0048,00118,0000
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4239,1300
AVIABAAAVIACS0005020759120,650,0090,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709503,00+2,65477,601 170,004120 623
BIOCELBAABIOCECS0005017953350,000,00132,20367,50103 500
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350256,40-4,96190,52348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 458,002 600,0000
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 010,000,001 250,003 010,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801204,70-1,1598,53226,70572 129117 194 615
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156295,00-7,23275,00515,00600181 600
ČESKÉ RADIOKOMUN.BAACRADICZ00090546072 025,00+4,751 039,002 293,00168 617337 759 841
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144393,50+4,98200,00393,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300122,19+2,4345,27125,09758 38991 930 403
ČKD PRAHA HOLDINGBAACKDPHCS000500276529,60+4,5923,9980,0040011 840
ČNIOPFBFACNIOPCZ000801820773,53-4,9852,69104,7310735
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425858,400,0046,1363,0000
DEZABAADEZACS0008414058347,30+0,23244,80727,00155 210
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 545,00+1,282 700,003 725,00310 635
ENERGOAQUABAAENRGACS0008419750142,460,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460421,690,0014,1023,7500
ETABAAELEPRCS0005005156270,000,00107,25271,0092 430
EUROVIA CSBAASTASZCS0005022854518,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001562,20+0,37340,20868,001 025576 255
HOCHTIEF CZBAAVOSTTCS0005036953788,00+0,25121,00788,003124 428
HOLCIM ČESKOBAACEVAPCZ00084192561 600,00+0,62662,101 600,0046 400
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 561,00+0,381 073,001 610,00255399 385
IF OBCHODUBFAOBCHOCZ00080111031 067,00+0,66776,001 135,002526 675
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,6100
IP BANKABAAINBACZ000800285493,00-0,8081,51141,0041 3553 849 302
IPF KOMERČNÍ BANKYBFAKBCZ0008012804851,00+0,35596,00851,003 5092 986 276
IPS SKANSKABAAIPSCZ0005110155127,74-0,6673,78188,0036 6594 735 663
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,00-2,73300,00845,305035 500
JÁCHYMOV PMBAALAZJACS0008446753640,40-4,99282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 420,00-5,001 398,004 400,0000
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 GROUPBFAMSVIFCZ0009087003138,000,0076,58295,0000
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,00-2,172 072,004 600,0014 500
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106882,00+0,27319,301 152,00179 600159 363 725
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145913,21-4,9613,2171,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,66-5,0020,2033,67761 646
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 275,00+1,19900,001 280,00171218 525
KVANTO IPFBFAKVANTCZ0008026002504,00-1,36446,00519,00235118 328
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825189,64+3,6880,90181,001 418123 542
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00265,00393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502127,50-0,3195,00152,3340050 230
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 440,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005769,25-4,9969,25168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255614,00-0,32332,50620,40106 140
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554299,60+4,97285,40514,1000
OKDBAAOKDCZ000510065185,00-3,9935,12107,6519016 150
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209869,20+4,12432,10869,501 287 1231 102 237 429
PARAMOBAAPARAMCZ0005091355815,00+1,87390,00905,003024 450
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 153,000,006 659,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 839,00+0,051 220,003 970,0027 678
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5068,0000
PLIVA - LACHEMABAALACHECZ0005096750483,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 700,00-4,761 802,005 219,001643 200
PPF INVEST.HOLDINGBFAPCESCZ0009084505586,00-4,99280,00616,8016596 690
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,001725 755
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405435,73+4,9928,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900537,70-5,00349,60566,002 5001 344 250
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704832,00+2,71623,00856,801 066886 912
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 180,00-5,60690,001 250,00708866 838
RESTITUČ.IF ČR PHABFARIFCS00080015091 500,00-0,461 060,001 507,0053 40480 174 527
RMS MEZZANINEBAAPVTCS00084162517 875,00+5,002 564,007 875,001401 102 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 691,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 522,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358120,000,0081,54150,0000
SETUZABAASETUZCZ0008460052505,400,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350789,700,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770627,00+3,8426,0054,00842 268
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00453,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635724,090,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 948,00+4,951 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0012 100
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00205,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,00+0,43203,30410,0010023 300
SPOFA PRAHABAASPOFACZ0005074252114,84+4,9944,23124,1700
SPOLANABAASPOLACS000842495875,30+2,4452,0098,94251 883
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285877,71+4,9950,5491,806466
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,00+0,9663,1095,0052048 880
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 288,000,001 556,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250106,89+4,7991,00174,00303 207
ŠKODA PRAHABAASKOPHCS0005006857340,30-4,14323,60922,7082 722
ŠTI HOLDINGBFASTICZ0009087805973,500,00500,10973,5000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351490,000,00332,10590,0000
TATRABAATATRACS000501845666,79-4,9931,1595,0066044 081
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 BRNOBAATPLBOCS0008452157505,00-2,16340,00516,20105 050
TESLA SEZAMBAATSLSECS0005009851399,300,00237,50427,0000
TOMABAATOMACZ000508855950,700,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0051,91112,6000
UNIPETROLBAAUNIPECZ000909150069,34+1,3438,7673,86353 42824 391 164
UNITED ENERGYBAAPSZTECS0008458659660,000,00300,00676,9000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0847,3100
VČ ENERGETIKABAAVCENGCZ00050769501 500,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850109,20+5,0062,23202,2000
VÍTKOVICEBAAVITKOCZ000509855826,99-0,0322,1574,0080021 592
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,750,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,001540 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926311,000,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,000,00380,00438,00564238 808
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653424,20-4,99226,90568,0000
ŽĎASBAAZDASCS0005031152180,000,00154,00283,5050791 260
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903660,00+0,76448,00675,001 7121 126 760
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 735,00-0,281 270,001 900,002645 110
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 736,00+0,281 021,001 750,0085147 885