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

Pražská burza

Kurzovní lístek pražské burzy - 12.10.2000

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.

12.09.200011.10.2000
13.10.200013.11.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803152,820,0072,12152,8200
AERO HOLDING PRAHABAAAEROCS000500286413,700,008,0117,3500
ALIACHEMBAASYNTHCZ000509195955,000,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126074,94-5,003,809,1200
ASPEKTA HOLDINGBAAASPHOCZ00090787052,920,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46132,0500
BANKOVNÍ HOLDINGBFABANKOCZ000801070974,86+4,9946,49680,0000
BIOCELBAABIOCECS0005017953482,90+0,62194,46555,005526 545
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,00-2,65290,80565,0052 750
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 800,000,001 625,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801212,60+1,09137,08226,70399 21284 284 410
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156349,000,00220,00440,007827 222
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 548,00+2,311 039,002 293,0040 24862 190 632
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,560,0031,7047,3300
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645518,950,0018,0535,0000
ČEZ, A.S.BAACEZCZ0005112300110,49+1,0778,45125,091 025 651113 544 177
ČKD PRAHA HOLDINGBAACKDPHCS000500276519,86-4,9718,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355058,80+5,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425842,36-4,7042,3658,45301 271
DEZABAADEZACS0008414058347,500,00244,80380,0000
ENERGOAQUABAAENRGACS0008419750188,490,0062,70188,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653320,500,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156235,200,00211,00305,0000
EUROVIA CSBAASTASZCS0005022854475,00-5,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00635,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001512,500,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00246,70788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,00+1,26662,101 600,001016 000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 052,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 520,00+0,061 340,001 659,00590898 320
IF OBCHODUBFAOBCHOCZ00080111031 080,00-0,18950,001 192,0044 320
IP BANKABAAINBACZ000800285457,290,0057,29132,0000
IPS SKANSKABAAIPSCZ0005110155196,96-2,73118,80202,5020 6404 110 777
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 365,000,00579,001 365,00912 285
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 765,000,001 760,003 500,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 330,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00526,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003169,31-4,99109,00187,5900
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 BANKABAAKOMBCZ0008019106855,00+1,65531,501 152,0061 93253 078 553
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5031,9900
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 180,00+0,511 095,001 300,00191224 825
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825178,00-3,5360,85147,00151 170
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502138,800,00120,00145,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005755,510,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255837,69-4,9937,69312,5000
MSABAAMSACZ000501650182,260,0071,0790,0000
NKT CABLESBAAKABKLCZ0005082255602,000,00375,00622,0084 816
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84178,0500
OHL ŽSBAAZSTBOCS0005028554163,000,00163,00430,0000
OKDBAAOKDCZ000510065155,410,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9030,8800
O2 C.R.BAATELECCZ0009093209518,50+2,57484,30965,90846 345442 427 612
PARAMOBAAPARAMCZ0005091355171,000,00171,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 881,00-0,655 250,007 830,002 20613 014 150
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,500,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505405,000,00350,00616,80156 075
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158228,100,00116,36228,1000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 120,000,001 046,001 600,002022 400
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704760,00+0,13725,00875,00434329 840
RAKOBAARAKERCS0008418752475,900,00383,20475,9000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 162,00-0,081 001,001 250,00158181 170
RMS MEZZANINEBAAPVTCS00084162512 900,00-3,012 564,008 700,0036106 240
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 & BELLOTBAASELBECS0005013358180,000,00113,00188,8400
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350279,500,00279,50810,0000
SG - INDUSTRYBFAYSECZ000908770617,69-4,9917,6940,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652399,600,00399,60738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 737,00-4,971 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00513,201 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,770,00141,30345,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,130,0053,0084,0000
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 381,000,001 280,001 750,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 300,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 284,000,002 130,005 519,0000
ŠKODABAASKODACS000504125078,00-2,2566,50146,002 311180 258
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 ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,10182 178
UNIPETROLBAAUNIPECZ000909150064,52+0,8942,4770,89183 70011 818 151
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0828,7000
VČ ENERGETIKABAAVCENGCZ00050769501 330,000,001 300,002 000,0022 660
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 676,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,770,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,100,007,7952,091 0009 100
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
ZETORBAAZETORCS000502926312,000,008,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509431,00-0,23403,00447,0020086 200
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152173,250,00139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903660,000,00588,30700,0013085 800
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700