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

Pražská burza

Kurzovní lístek pražské burzy - 16.03.2000

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.

15.02.200015.03.2000
17.03.200017.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880384,100,0084,10260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,00-4,768,0117,106639 282
ALIACHEMBABSYNTHCZ00051126076,20-10,146,1017,0823 375153 361
ALIACHEMBAASYNTHCZ000509195973,500,0048,00118,0000
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4233,5700
AVIABAAAVIACS0005020759125,000,0094,50170,16455 625
BANKOVNÍ HOLDINGBFABANKOCZ0008010709500,000,00477,601 170,0010552 500
BIOCELBAABIOCECS0005017953351,200,00132,20367,5000
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350211,90-4,97209,00348,5000
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 POJIŠŤOVNABAACSPOJCZ00080027552 950,00-1,991 250,003 030,00110328 400
ČESKÁ SPOŘITELNABAACSPOCZ0008023801210,80+3,8998,53226,70495 926103 079 418
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,000,00275,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 943,00+1,401 039,002 293,0081 009156 582 600
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144478,00+4,98200,00478,0000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300123,75+1,4745,66125,091 028 705126 876 039
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,00+4,7223,9980,004 146128 526
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355090,25-5,0056,00118,006542
ČZ STRAKONICEBAACZSTRCS000500425858,400,0046,1363,0000
DEZABAADEZACS0008414058345,00-0,60244,80727,001 505521 225
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 722,000,002 700,003 722,0000
ENERGOAQUABAAENRGACS0008419750142,460,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460422,12+1,9814,1023,75601 327
ETABAAELEPRCS0005005156270,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854480,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001539,00-0,46340,20868,00300161 700
HOCHTIEF CZBAAVOSTTCS0005036953788,000,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 203,000,00871,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409253,000,00128,10253,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 620,00+2,531 090,001 620,00517838 950
IF OBCHODUBFAOBCHOCZ00080111031 100,00+0,45780,201 135,00104114 400
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,08-4,947,6317,5600
IP BANKABAAINBACZ000800285492,95+0,9781,51141,0031 1252 902 125
IPF KOMERČNÍ BANKYBFAKBCZ0008012804846,00+0,11596,00851,004 1603 543 864
IPS SKANSKABAAIPSCZ0005110155121,25+0,0473,78188,0040 7104 941 456
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,00+1,28330,70845,3010071 000
JÁCHYMOV PMBAALAZJACS0008446753521,70-4,98282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 600,000,001 398,004 400,00621 600
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
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 GROUPBFAMSVIFCZ0009087003142,10+2,9776,58279,60152 132
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00925,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,001045 000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0021 447
KOMERČNÍ BANKABAAKOMBCZ0008019106886,50-0,31383,101 152,00194 313172 998 400
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,660,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 265,00-0,39914,001 280,00165210 450
KVANTO IPFBFAKVANTCZ0008026002501,10-0,77446,00519,00688345 115
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825186,00-2,2785,90181,0013611 768
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502127,80+2,3295,00152,331 200150 140
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 380,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005772,730,0069,25168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25114,0000
NKT CABLESBAAKABKLCZ0005082255595,000,00332,50620,4063 570
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554299,600,00285,40514,1000
OKDBAAOKDCZ000510065185,000,0036,10107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209891,50+1,04442,70892,30466 553415 093 151
PARAMOBAAPARAMCZ0005091355778,300,00390,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,8021,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 300,00-1,356 659,008 800,0098715 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 844,00+0,021 220,003 970,00311 532
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5068,0020010 400
PLIVA - LACHEMABAALACHECZ0005096750507,400,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 800,000,001 802,005 219,001336 490
PPF INVEST.HOLDINGBFAPCESCZ0009084505545,00-4,55280,00616,8010054 500
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,000,00780,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405435,730,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900520,00+0,97349,60566,003015 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704850,00+1,07631,00856,802 4302 065 500
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 220,00+0,41706,001 250,00278339 160
RESTITUČ.IF ČR PHABFARIFCS00080015091 494,00-0,061 060,001 507,0047 01670 334 806
RMS MEZZANINEBAAPVTCS00084162517 600,00-10,582 564,008 700,0069549 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 - INDUSTRYBFAYSECZ000908770628,000,0026,0054,0012336
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 655,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00225,701 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952222,70+4,99203,30410,0000
SPOFA PRAHABAASPOFACZ0005074252117,80-5,0044,23124,1700
SPOLANABAASPOLACS000842495875,330,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285880,00-4,6450,5491,8013010 400
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,50+1,4865,0095,502 432231 480
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00700,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 258,000,002 461,006 258,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 633,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250103,00-0,6691,00174,0027027 810
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805973,500,00500,10973,5000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,20-4,99332,10590,003011 976
TATRABAATATRACS000501845678,82+4,9936,0495,0012946
TEINVESTBAATMPCS0008443057920,100,00494,002 293,0000
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 SEZAMBAATSLSECS0005009851419,20+4,98237,50427,0000
TOMABAATOMACZ000508855948,20-4,9332,3053,2314675
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0053,00112,601007 000
UNIPETROLBAAUNIPECZ000909150067,17+1,1538,7673,86455 12530 739 000
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.BAAJIPCZ0005005850120,39+4,9962,23182,4900
VÍTKOVICEBAAVITKOCZ000509855824,50-0,8022,1574,0086021 070
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095794,00-3,9355,20161,0012511 750
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00662,601 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065834,200,0034,2077,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,002978 300
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,72+4,959,7918,207008 904
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,00+0,71381,00438,002 170922 180
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152180,00+10,80154,00283,5050090 000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,000,00455,00675,001 080714 955
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 730,000,001 270,001 900,006921 197 160
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 750,00+0,221 039,001 750,0066115 500