Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 6:30
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 12.09.2000

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.

11.08.200011.09.2000
13.09.200012.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,55-4,0272,12163,893437
AERO HOLDING PRAHABAAAEROCS000500286414,00+4,478,0117,351 26817 752
ALIACHEMBAASYNTHCZ000509195969,70-0,4240,8583,0034023 698
ALIACHEMBABSYNTHCZ00051126075,50+1,853,8011,013 63619 998
ASPEKTA HOLDINGBAAASPHOCZ00090787051,95+4,831,2910,3100
AVIABAAAVIACS000502075995,890,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070954,210,0054,21800,0000
BIOCELBAABIOCECS0005017953480,00+1,05185,20555,0052 400
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556504,40+4,99290,80615,3000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 678,000,001 520,003 030,001 0012 680 700
ČESKÁ SPOŘITELNABAACSPOCZ0008023801201,90+0,44137,08226,7010 9062 211 715
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720898,70-4,98898,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156312,00-5,45220,00490,00400124 800
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 784,00+0,901 039,002 293,0020 81036 733 455
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300113,49+1,0178,45125,09229 46525 986 079
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,000,0018,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355067,49-4,9964,92115,0000
ČZ STRAKONICEBAACZSTRCS000500425845,16-4,9245,1658,45301 355
DEZABAADEZACS0008414058326,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 320,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750105,000,0062,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653340,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,3023,7500
ETABAAELEPRCS0005005156257,000,00207,00305,0000
EUROVIA CSBAASTASZCS0005022854430,500,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00556,60676,0000
FINOP HOLDINGBAAFINOPCZ0008418001521,300,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00218,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951955,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 069,00-4,971 069,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 550,00+1,171 340,001 659,007831 205 292
IF OBCHODUBFAOBCHOCZ00080111031 103,00+0,18950,001 192,005560 805
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,00-0,25118,80193,51771147 009
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 325,000,00546,901 360,0022 650
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 825,000,001 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 836,000,001 836,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS00050341561 207,000,00481,001 207,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,003 016,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050680,000,00544,60751,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106892,80-0,64531,501 152,00155 799138 830 947
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 239,00+3,161 095,001 300,003036 450
K-T-V INVESTBAAKOTVACZ00090489551 045,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825189,90-0,1160,85155,30343 057
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502139,93-3,16120,00151,0041257 049
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005760,500,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255848,680,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07102,0000
NKT CABLESBAAKABKLCZ0005082255602,000,00375,00622,0053 010
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353135,32+4,99100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065155,550,0054,20105,3300
OSTROJBAAOSTROCS000843555827,820,0022,9033,5600
O2 C.R.BAATELECCZ0009093209603,60+1,70484,30965,90256 506153 432 592
PARAMOBAAPARAMCZ0005091355242,40-4,97242,40905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 490,000,005 412,007 990,0000
PIVOVAR RADEGASTBAAPIVORCS00084643502 865,000,001 430,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453461,300,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505434,000,00346,80616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158154,520,00108,50195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 281,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 115,00+0,36964,001 600,004550 175
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704784,00-0,12725,00875,0064 704
RAKOBAARAKERCS0008418752450,000,00371,20467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 179,00-0,081 001,001 250,008551 007 735
RESTITUČ.IF ČR PHABFARIFCS00080015091 454,00+2,611 270,001 544,0030 14843 592 019
RMS MEZZANINEBAAPVTCS00084162513 078,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 480,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358122,080,00113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350325,90-4,98325,901 000,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6042,7000
SKLÁRNY KAVALIERBAASKLKACS0008414652516,300,00516,30750,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0084,0000
SM ENERGETIKABAASMENGCZ00050783521 582,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952163,000,00147,25378,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,06-3,2356,3387,53301 742
STAROBRNOBACPIVOSCZ0008450350157,480,00142,85215,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 830,0022 760
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 568,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 596,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ00050766539,000,008,8543,0500
ŠKODABAASKODACS000504125080,00+2,5666,50146,0067053 600
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351359,500,00332,10562,6000
TATRABAATATRACS000501845679,00+1,2845,9295,001 20094 800
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00500,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,10-4,99386,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950165,500,00126,35165,5000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851561,400,00343,00561,4000
TOMABAATOMACZ000508855945,13+4,9739,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,00506 050
UNIPETROLBAAUNIPECZ000909150061,60+1,7542,4770,89304 81018 726 059
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0830,2100
VČ ENERGETIKABAAVCENGCZ00050769501 400,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,150,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985588,920,007,7958,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773541 991,00-4,961 770,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926315,08+4,948,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,00+0,18403,00447,00208 840
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152165,960,00139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,00-0,15588,30700,00840556 905
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,00+3,441 650,001 900,001221 600
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700