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

Pražská burza

Kurzovní lístek pražské burzy - 13.04.2000

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.

14.03.200012.04.2000
14.04.200015.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803135,930,0072,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286416,500,008,0117,102 55742 191
ALIACHEMBAASYNTHCZ000509195965,000,0048,00118,001006 500
ALIACHEMBABSYNTHCZ00051126075,900,005,9017,0800
ARMABETON PRAHABAAARMABCZ000500635319,140,0019,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4213,3900
AVIABAAAVIACS0005020759107,000,0095,00170,16667 062
BANKOVNÍ HOLDINGBFABANKOCZ0008010709498,70+4,98475,001 170,005024 935
BIOCELBAABIOCECS0005017953380,00-5,00136,00400,0010640 340
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.PLAVBABAACSNAPCZ0008413556374,000,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 323,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,30-1,99107,78226,70417 07286 012 302
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156290,000,00220,00515,004212 180
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 866,00-0,321 039,002 293,00147 625270 704 835
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,100,00210,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00142,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300115,69-0,8548,22125,092 411 665279 645 615
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,410,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820767,450,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,66+4,7561,00118,0010010 266
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058336,10+0,02244,80710,006521 847
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 487,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460423,000,0014,1023,7500
ETABAAELEPRCS0005005156280,000,00115,50280,0000
EUROVIA CSBAASTASZCS0005022854535,000,00346,00535,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001416,90+4,98340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953732,500,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,00+0,75662,101 600,0046 400
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00935,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00128,10263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 565,000,001 110,001 659,0069107 985
IF OBCHODUBFAOBCHOCZ00080111031 050,00+1,05816,001 150,001010 500
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6316,7600
IP BANKABAAINBACZ000800285490,75+0,2781,51141,00103 4039 389 076
IPF KOMERČNÍ BANKYBFAKBCZ0008012804866,00-0,44636,00872,002 8412 469 301
IPS SKANSKABAAIPSCZ0005110155144,37-1,1277,84188,00135 01119 736 523
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00370,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00311,401 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 831,00-4,961 398,004 400,0000
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 GROUPBFAMSVIFCZ0009087003150,460,0076,58191,5200
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 522,00+0,462 072,004 600,001881 396
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050719,900,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106955,50-0,83431,101 152,00189 685181 948 009
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,160,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,630,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 264,00-0,07949,001 300,00103130 192
KVANTO IPFBFAKVANTCZ0008026002502,00-0,79453,00519,00330166 780
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,90+4,97150,90225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,60-8,0180,75181,003 250351 291
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550385,300,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896061,920,0047,1483,9500
METROSTAVBAAMESTACZ0005006502128,990,00100,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,000,00195,301 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,00+4,4762,51168,71151 050
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63329,4000
MSABAAMSACZ000501650171,070,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255595,000,00332,50620,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065197,800,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209808,50-1,26484,30965,901 721 7701 381 934 653
PARAMOBAAPARAMCZ0005091355753,000,00440,10905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0014,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 650,00+0,756 590,008 800,004192 786 350
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643502 471,00-4,991 220,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,500,0045,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750563,100,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505525,00+3,14290,00616,8010052 500
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00800,002 002,0023 800
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 500,000,00880,001 600,003857 000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900538,000,00359,90566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704851,000,00644,10856,80450382 950
RAKOBAARAKERCS0008418752404,500,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 165,00-0,25737,001 250,00306357 778
RESTITUČ.IF ČR PHABFARIFCS00080015091 491,00-0,201 130,001 507,00520775 560
RMS MEZZANINEBAAPVTCS00084162515 150,000,002 564,008 700,0033170 100
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 447,000,001 030,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 150,000,001 540,003 150,0000
SELLIER & BELLOTBAASELBECS0005013358140,000,0087,10150,0000
SETUZABAASETUZCZ0008460052342,20-4,99238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770626,000,0023,8253,102005 200
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00567,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635719,64-4,9819,6450,0000
SM ENERGETIKABAASMENGCZ00050783521 601,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 069,000,00290,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952201,00+0,50186,00408,0033266 732
SPOFA PRAHABAASPOFACZ0005074252221,90+4,9644,23221,905011 095
SPOLANABAASPOLACS000842495880,200,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,300,0052,1391,806428
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,40-0,6267,6098,0087183 093
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,00850,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 500,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 271,000,002 126,005 519,0000
SVIT ZLÍNBAASVITCZ000507665338,500,0018,5343,0500
ŠKODABAASKODACS000504125087,900,0080,23170,0061053 619
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 083,000,00525,101 083,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845671,250,0045,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,002 293,0000
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 ŽELEZÁRNYBAATRINZCS000501055280,600,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150064,59+0,3738,7673,86258 57916 613 189
UNITED ENERGYBAAPSZTECS0008458659553,000,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,003043 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 063,001 930,0000
VET ASSETS A.S.BAAJIPCZ000500585099,750,0062,23163,4000
VÍTKOVICEBAAVITKOCZ000509855822,100,0020,9073,8000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095795,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 455,000,00815,001 618,0000
XAVEROVBAAXAVERCS000844065734,650,0031,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,17+4,9732,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 426,00+4,971 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926317,14+4,969,7918,201 30522 368
ZLATÝ IF KVANTOBFAZLKVACZ0008025509424,000,00382,00438,00530224 290
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152179,000,00154,00283,5061 074
ŽDB BOHUMÍNBAAZDBCZ0005098152139,75+4,9977,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903655,000,00490,00675,00732479 460
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 760,000,001 270,001 900,00202355 420
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6629,4700