Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 23:21
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 13.03.2000

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.

11.02.200010.03.2000
14.03.200012.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880384,100,0084,10260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,50+1,398,0117,103204 640
ALIACHEMBABSYNTHCZ00051126077,500,006,1017,0800
ALIACHEMBAASYNTHCZ000509195976,00+3,4048,00118,001007 600
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4235,3300
AVIABAAAVIACS0005020759125,00+3,6094,50170,16101 250
BANKOVNÍ HOLDINGBFABANKOCZ0008010709490,10-2,56477,601 170,002512 253
BIOCELBAABIOCECS0005017953351,20+0,34132,20367,5051 756
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350243,60-4,99200,00348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 767,002 600,0000
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 SPOŘITELNABAACSPOCZ0008023801202,50-1,0798,53226,70134 94727 327 682
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156283,00-4,06275,00515,00500140 830
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 962,00-3,111 039,002 293,00151 294298 383 269
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144413,10+4,98200,00413,1000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,857245
ČEZ, A.S.BAACEZCZ0005112300122,35+0,1345,66125,091 490 004183 558 562
ČKD PRAHA HOLDINGBAACKDPHCS000500276529,600,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820771,00-3,4452,69104,7310710
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425858,400,0046,1363,0000
DEZABAADEZACS0008414058347,300,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 545,000,002 700,003 678,0000
ENERGOAQUABAAENRGACS0008419750142,460,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460421,690,0014,1023,7500
ETABAAELEPRCS0005005156270,000,00107,25271,0019652 920
EUROVIA CSBAASTASZCS0005022854492,10-5,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001550,00-2,17340,20868,00215118 250
HOCHTIEF CZBAAVOSTTCS0005036953788,000,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
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 565,00+0,251 089,001 610,00471744 981
IF OBCHODUBFAOBCHOCZ00080111031 070,00+0,28779,001 135,00125134 350
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,5600
IP BANKABAAINBACZ000800285492,01-1,0681,51141,0036 2933 316 269
IPF KOMERČNÍ BANKYBFAKBCZ0008012804843,00-0,94596,00851,002 4232 053 863
IPS SKANSKABAAIPSCZ0005110155122,59-4,0373,78188,00111 20313 657 215
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00315,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753608,40-4,99282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 591,00+5,001 398,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,00621 660
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 GROUPBFAMSVIFCZ0009087003138,000,0076,58279,6000
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106863,10-2,14383,101 152,00139 384121 328 691
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145912,55-4,9912,5571,401401 757
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,660,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 269,00-0,47905,001 280,005772 197
KVANTO IPFBFAKVANTCZ0008026002505,00+0,19446,00519,00497250 985
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825193,00+3,7485,90181,0099591 100
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00265,00393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502127,00-0,3995,00152,331 600197 486
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 440,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005772,71+4,9969,25168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255583,30-5,00332,50620,40169 333
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554299,600,00285,40514,1000
OKDBAAOKDCZ000510065185,000,0035,50107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209863,00-0,71432,70869,50738 032636 560 516
PARAMOBAAPARAMCZ0005091355815,000,00390,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,8021,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 510,00+4,996 659,008 800,001 2679 515 170
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 841,00+0,051 220,003 970,0013 841
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5068,0010520
PLIVA - LACHEMABAALACHECZ0005096750507,40+4,98313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 700,000,001 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505586,000,00280,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,000,00780,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405435,730,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900540,00+0,42349,60566,0010054 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704843,00+1,32630,00856,80515434 145
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 205,00+2,11701,001 250,00362436 372
RESTITUČ.IF ČR PHABFARIFCS00080015091 495,00-0,331 060,001 507,0043 38864 963 239
RMS MEZZANINEBAAPVTCS00084162518 210,00+4,252 564,008 210,00100831 440
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 607,00-4,96997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 522,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358124,00+3,3385,98150,00455 580
SETUZABAASETUZCZ0008460052505,400,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350789,700,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770628,35+5,0026,0054,001022 892
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 705,00-12,471 050,002 821,004068 160
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00215,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952234,00+0,42203,30410,0026060 840
SPOFA PRAHABAASPOFACZ0005074252120,58+4,9944,23124,1700
SPOLANABAASPOLACS000842495875,300,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285881,59+4,9950,5491,8062350 831
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,50+0,5365,0095,0029127 406
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 288,000,001 633,005 519,00210 576
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250101,55-4,9991,00174,00404 062
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805973,500,00500,10973,5000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351465,50-5,00332,10590,0000
TATRABAATATRACS000501845670,12+4,9834,3395,0028219 774
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 BRNOBAATPLBOCS0008452157505,000,00340,00516,2000
TESLA SEZAMBAATSLSECS0005009851399,300,00237,50427,0000
TOMABAATOMACZ000508855950,700,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0053,00112,6000
UNIPETROLBAAUNIPECZ000909150066,45-4,1638,7673,861 878 397126 154 318
UNITED ENERGYBAAPSZTECS0008458659660,000,00300,00676,9000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,5200
VČ ENERGETIKABAAVCENGCZ00050769501 500,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850109,200,0062,23192,0900
VÍTKOVICEBAAVITKOCZ000509855825,65-4,9622,1574,0000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0053,10161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00662,601 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,00-2,0434,2277,7015540
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,00821 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926311,000,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,000,00381,00438,00760321 526
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,00-4,52226,90568,00104 050
ŽĎASBAAZDASCS0005031152180,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,00+0,30454,20675,001 7141 136 450
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 730,00-0,281 270,001 900,002238 060
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 742,00+0,341 035,001 750,0095165 490