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

Pražská burza

Kurzovní lístek pražské burzy - 10.04.2000

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.

10.03.200007.04.2000
11.04.200010.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803123,30+4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,400,008,0117,1000
ALIACHEMBABSYNTHCZ00051126075,90-4,835,9017,082 50015 080
ALIACHEMBAASYNTHCZ000509195962,00-8,0848,00118,001 50293 130
ARMABETON PRAHABAAARMABCZ000500635319,140,0019,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4213,3900
AVIABAAAVIACS0005020759105,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709500,00+1,01477,601 170,009045 000
BIOCELBAABIOCECS0005017953370,000,00136,00370,0000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350191,900,00191,90348,5000
BVV BRNOBAABVVCS00084128542 235,000,001 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556356,200,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 323,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801213,80+3,33107,78226,70536 938113 227 983
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156347,60+8,15220,00515,0020971 537
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 946,00+2,251 039,002 293,00195 074379 861 869
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,36-2,2533,3657,8418600
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,300,00200,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00150,2900
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300116,90+0,1248,22125,092 094 987245 194 369
ČKD PRAHA HOLDINGBAACKDPHCS000500276529,900,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820767,450,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355098,00+4,2561,00118,00787 644
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058335,300,00244,80710,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,00+3,522 700,003 730,0013 557
ENERGOAQUABAAENRGACS0008419750130,000,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460423,000,0014,1023,7500
ETABAAELEPRCS0005005156275,000,00110,00277,0000
EUROVIA CSBAASTASZCS0005022854535,000,00346,00535,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001360,20-4,98340,20868,0024186 808
HOCHTIEF CZBAAVOSTTCS0005036953732,500,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 587,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 143,00-4,98930,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00128,10263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 565,00+0,321 110,001 659,00140220 200
IF OBCHODUBFAOBCHOCZ00080111031 046,000,00816,001 150,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6316,7600
IP BANKABAAINBACZ000800285490,45+2,0881,51141,0042 7533 918 401
IPF KOMERČNÍ BANKYBFAKBCZ0008012804872,00+0,69635,00872,001 6491 434 235
IPS SKANSKABAAIPSCZ0005110155143,20+3,1075,51188,00105 31014 921 557
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00367,50845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00311,401 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 300,000,001 398,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 500,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 525,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58201,6000
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 501,000,002 072,004 600,00627 006
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050719,900,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106986,50+1,22423,101 152,0057 63056 724 415
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,160,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,63+4,9720,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 265,00+0,39949,001 300,00120151 230
KVANTO IPFBFAKVANTCZ0008026002500,000,00453,00519,009849 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853205,000,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825191,00-2,1580,75181,001 500136 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550385,300,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896061,920,0047,1483,9500
METROSTAVBAAMESTACZ0005006502127,44+3,5095,00152,3341352 498
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005767,000,0062,51168,713201
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63329,4000
MSABAAMSACZ000501650171,070,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255601,500,00332,50620,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554333,100,00285,40514,1000
OKDBAAOKDCZ000510065197,800,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209871,50+3,35484,30965,901 078 887928 859 096
PARAMOBAAPARAMCZ0005091355754,00+0,13440,10905,0010075 400
PBS BRNO DIZBAAPBRSTCS000500795418,810,0014,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 590,00-4,986 590,008 800,003001 977 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643502 881,00-4,981 220,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,500,0045,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750563,100,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505506,00-0,78288,00616,808543 010
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00800,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 510,000,00880,001 600,001015 100
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900538,000,00359,90566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704847,00+0,11644,10856,80444376 068
RAKOBAARAKERCS0008418752404,500,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 167,00-0,59737,001 250,00196230 386
RESTITUČ.IF ČR PHABFARIFCS00080015091 494,00-0,331 130,001 507,001 7622 631 895
RMS MEZZANINEBAAPVTCS00084162515 100,000,002 564,008 700,0050255 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 447,000,001 030,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 150,00+1,711 540,003 150,00130409 500
SELLIER & BELLOTBAASELBECS0005013358142,500,0085,98150,0000
SETUZABAASETUZCZ0008460052399,00-5,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,00+3,84481,501 000,00180145 450
SG - INDUSTRYBFAYSECZ000908770627,000,0023,8254,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00567,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635722,89-4,9822,8950,0000
SM ENERGETIKABAASMENGCZ00050783521 601,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 069,000,00265,301 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952200,000,00186,00408,0043988 039
SPOFA PRAHABAASPOFACZ0005074252201,40+4,9844,23201,4081 611
SPOLANABAASPOLACS000842495880,200,0053,0098,944321
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,30-3,6450,6091,80906 417
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,30-1,7567,5098,00262 478
STAROBRNOBACPIVOSCZ0008450350167,00-4,66167,00480,902334
STČ ENERGETICKÁBAASTRENCZ00050782531 336,000,00850,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 500,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 706,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 271,000,002 126,005 519,0000
SVIT ZLÍNBAASVITCZ000507665338,500,0018,5343,0500
ŠKODABAASKODACS000504125080,230,0080,23170,0000
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 083,000,00525,101 083,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845675,000,0045,9295,0000
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156307,700,00175,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157455,900,00357,00516,2000
TESLA SEZAMBAATSLSECS0005009851449,600,00237,50449,6000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055279,90+4,9954,01112,6000
UNIPETROLBAAUNIPECZ000909150065,92+1,5038,7673,86982 08664 418 262
UNITED ENERGYBAAPSZTECS0008458659600,00-3,66380,00690,003018 000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,00+5,221 378,002 500,0070101 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 063,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850105,000,0062,23163,4000
VÍTKOVICEBAAVITKOCZ000509855820,95-4,9820,9073,8000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095795,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 455,000,00805,201 618,0000
XAVEROVBAAXAVERCS000844065734,650,0031,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065839,90+5,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 201,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926314,82+4,959,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,90-1,85382,00438,0012050 854
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152179,000,00154,00283,505895
ŽDB BOHUMÍNBAAZDBCZ0005098152133,10-4,9977,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903658,00+0,92489,00675,00862564 626
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 790,00+2,871 270,001 900,00286511 580
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6629,4700