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

Pražská burza

Kurzovní lístek pražské burzy - 15.03.2000

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.

14.02.200014.03.2000
16.03.200014.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880384,100,0084,10260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,70+1,378,0117,1076911 304
ALIACHEMBABSYNTHCZ00051126076,90-8,006,1017,0823 600164 360
ALIACHEMBAASYNTHCZ000509195973,50-3,2848,00118,004294
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4235,3300
AVIABAAAVIACS0005020759125,000,0094,50170,16263 250
BANKOVNÍ HOLDINGBFABANKOCZ0008010709500,00-0,99477,601 170,005025 000
BIOCELBAABIOCECS0005017953351,200,00132,20367,5000
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350223,00-3,67200,00348,5071 561
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 010,00-0,661 250,003 030,0013 010
ČESKÁ SPOŘITELNABAACSPOCZ0008023801202,90-1,0798,53226,70140 21028 585 123
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,00+1,81275,00515,0018852 640
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 916,00-3,811 039,002 293,00120 980233 533 962
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144455,30+4,98200,00455,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300121,95-1,2845,66125,09840 244102 831 261
ČKD PRAHA HOLDINGBAACKDPHCS000500276529,600,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,000,0056,00118,00121 140
ČZ STRAKONICEBAACZSTRCS000500425858,400,0046,1363,0000
DEZABAADEZACS0008414058347,100,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 722,000,002 700,003 722,0000
ENERGOAQUABAAENRGACS0008419750142,460,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460421,690,0014,1023,7500
ETABAAELEPRCS0005005156270,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854480,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001541,50-5,00340,20868,004021 660
HOCHTIEF CZBAAVOSTTCS0005036953788,000,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 203,00+4,97871,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409253,000,00128,10253,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 580,00-0,561 089,001 610,009121 452 840
IF OBCHODUBFAOBCHOCZ00080111031 095,00+0,55779,001 135,00216236 530
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,5600
IP BANKABAAINBACZ000800285492,05-2,0281,51141,001 404129 431
IPF KOMERČNÍ BANKYBFAKBCZ0008012804845,000,00596,00851,005 4124 595 434
IPS SKANSKABAAIPSCZ0005110155121,20-1,6773,78188,0047 5215 728 711
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859701,000,00315,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753549,10-5,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 600,000,001 398,004 400,00414 400
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,00828 880
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 BANKABAAKOMBCZ0008019106889,30-1,19383,101 152,00172 066153 176 531
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,660,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 270,00-0,70905,001 280,00356452 120
KVANTO IPFBFAKVANTCZ0008026002505,00+1,00446,00519,0017085 400
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825188,00-0,3985,90181,00201 760
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00265,00393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502124,90-1,6595,00152,3320024 490
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 380,00+0,87186,001 440,0045 520
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005772,730,0069,25168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255595,000,00332,50620,4042 380
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.BAATELECCZ0009093209882,30-1,12432,70892,30630 211555 280 124
PARAMOBAAPARAMCZ0005091355778,30-0,63390,00905,002519 458
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,8021,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 400,00-1,336 659,008 800,002221 642 800
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 843,00+0,021 220,003 970,00830 744
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5068,0000
PLIVA - LACHEMABAALACHECZ0005096750507,400,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 800,00+3,701 802,005 219,0012 800
PPF INVEST.HOLDINGBFAPCESCZ0009084505571,00-1,72280,00616,8013074 230
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,000,00780,002 002,0023 700
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,00+2,881 900,002 893,0050125 000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,004162 115
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405435,730,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900515,00-0,25349,60566,0012262 830
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704841,00+0,71630,00856,801 5821 330 462
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 215,00+0,41701,001 250,00809982 945
RESTITUČ.IF ČR PHABFARIFCS00080015091 495,00-0,201 060,001 507,0027 66841 255 728
RMS MEZZANINEBAAPVTCS00084162518 500,00-2,292 564,008 700,006985 983 800
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 527,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 522,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358123,000,0085,98150,0000
SETUZABAASETUZCZ0008460052505,400,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350789,700,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770628,00+3,9326,0054,0050014 000
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 655,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00215,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952212,10-4,58203,30410,0040087 260
SPOFA PRAHABAASPOFACZ0005074252124,000,0044,23124,1700
SPOLANABAASPOLACS000842495875,33+0,0352,0098,944301
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285883,90-0,1150,5491,801 200100 680
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,10-0,0165,0095,0080876 002
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,00+10,21700,001 880,0074110 620
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 258,000,002 461,006 258,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 633,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250103,69+3,6991,00174,009810 162
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805973,500,00500,10973,5000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351420,20-4,99332,10590,0000
TATRABAATATRACS000501845675,07+4,9934,3395,0000
TEINVESTBAATMPCS0008443057920,10-4,29494,002 293,0021 840
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 ŽELEZÁRNYBAATRINZCS000501055270,000,0053,00112,60614 270
UNIPETROLBAAUNIPECZ000909150066,40-1,7638,7673,86379 92225 356 641
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.BAAJIPCZ0005005850114,660,0062,23192,0900
VÍTKOVICEBAAVITKOCZ000509855824,70-5,0022,1574,0051012 597
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095797,85-5,0053,10161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00662,601 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065834,20-5,0034,2077,7018616
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,001643 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,12+4,939,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,00-0,25381,00438,00430181 520
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152162,45-5,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,00+0,30454,20675,003 9682 635 876
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 730,000,001 270,001 900,00565982 400
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 746,000,001 035,001 750,00326569 630