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

Pražská burza

Kurzovní lístek pražské burzy - 17.03.2000

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.

16.02.200016.03.2000
20.03.200017.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880379,90-4,9979,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,40+2,858,0117,106028 669
ALIACHEMBABSYNTHCZ00051126076,30+1,616,1017,083 60023 130
ALIACHEMBAASYNTHCZ000509195977,00+4,7648,00118,0020015 400
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4231,9000
AVIABAAAVIACS0005020759125,000,0095,00170,1624230 250
BANKOVNÍ HOLDINGBFABANKOCZ0008010709520,00+4,00477,601 170,005026 000
BIOCELBAABIOCECS0005017953351,200,00132,20367,5000
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350202,00-4,67202,00348,5071 414
BVV BRNOBAABVVCS00084128542 315,00+0,651 767,002 600,0024 630
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+2,031 250,003 030,00721 070
ČESKÁ SPOŘITELNABAACSPOCZ0008023801210,20-0,2898,53226,70394 39283 150 178
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,000,00275,00515,0020056 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 905,00-1,951 039,002 293,0099 578193 463 671
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,360,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144501,90+5,00200,00501,9000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300122,44-1,0545,66125,09721 79888 940 235
ČKD PRAHA HOLDINGBAACKDPHCS000500276529,45-5,0023,9980,0059717 582
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355090,250,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425858,400,0046,1363,0000
DEZABAADEZACS0008414058345,000,00244,80727,001345
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 722,000,002 700,003 722,0000
ENERGOAQUABAAENRGACS0008419750135,34-4,9957,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156270,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854480,000,00346,00518,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001557,00+3,33340,20868,0017295 804
HOCHTIEF CZBAAVOSTTCS0005036953771,00-2,15121,00788,00107 710
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 620,000,001 090,001 620,00428698 990
IF OBCHODUBFAOBCHOCZ00080111031 110,00+0,90782,101 135,00200225 220
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,70-4,707,6317,561401 078
IP BANKABAAINBACZ000800285491,80-1,2381,51141,00183 68716 538 457
IPF KOMERČNÍ BANKYBFAKBCZ0008012804848,00+0,23596,00851,001 7821 515 136
IPS SKANSKABAAIPSCZ0005110155121,75+0,4173,78188,00162 45119 985 973
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00337,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753495,70-4,98282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 600,000,001 398,004 400,00932 400
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
JUTABAAJUTACS0005026152607,500,00340,00653,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003142,100,0076,58265,7000
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00925,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,001045 000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106886,00-0,05383,101 152,00264 230234 508 400
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,400,0021,4333,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,660,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 260,00-0,39915,001 280,003847 600
KVANTO IPFBFAKVANTCZ0008026002501,00-0,01446,00519,00400200 182
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825184,90-1,2784,90181,0050042 450
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502125,00-2,1995,00152,331 012125 859
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 380,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005772,730,0069,25168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25110,0000
NKT CABLESBAAKABKLCZ0005082255595,000,00332,50620,40137 735
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554314,50+4,97285,40514,1000
OKDBAAOKDCZ000510065189,00+4,7036,10107,65766 764
OSTROJBAAOSTROCS000843555822,95-4,9622,9559,5100
O2 C.R.BAATELECCZ0009093209889,00-0,28442,70892,301 011 163904 380 166
PARAMOBAAPARAMCZ0005091355751,50-3,44390,00905,002821 042
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,8021,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 400,00+1,366 659,008 800,0076562 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 843,00-0,021 220,003 970,00311 529
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5065,001377 124
PLIVA - LACHEMABAALACHECZ0005096750486,50-4,11313,50790,6052 433
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00478,80729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505517,80-4,99280,00616,804020 712
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 000,00+8,10780,002 002,00130260 000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 995,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405435,730,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00349,60566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704849,00-0,11635,00856,80295250 455
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 220,000,00706,001 250,001 2201 512 890
RESTITUČ.IF ČR PHABFARIFCS00080015091 495,00+0,061 060,001 507,0044 54466 588 064
RMS MEZZANINEBAAPVTCS00084162516 900,00-9,212 564,008 700,004503 132 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 527,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 540,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358129,15+5,0085,98150,0000
SETUZABAASETUZCZ0008460052485,00-4,03238,00560,003014 550
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,30-4,98481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770626,60-5,0026,0054,0036958
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00470,001 010,0000
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 UHELNÁBAASOKUHCZ0005103952223,00+0,13203,30410,00500111 470
SPOFA PRAHABAASPOFACZ0005074252117,800,0044,23124,176707
SPOLANABAASPOLACS000842495879,09+4,9952,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285876,00-5,0050,5491,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,00-1,5765,0095,5020519 270
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 288,000,001 714,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250100,00-2,9191,00174,0024824 800
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805973,500,00500,10973,5000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10590,0000
TATRABAATATRACS000501845682,76+4,9937,8495,00504 138
TEINVESTBAATMPCS0008443057888,00-3,48494,002 293,0076 216
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 SEZAMBAATSLSECS0005009851398,30-4,98237,50427,0000
TOMABAATOMACZ000508855948,200,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,7000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055268,00-2,8553,00112,60302 040
UNIPETROLBAAUNIPECZ000909150066,46-1,0538,7673,861 095 18673 980 105
UNITED ENERGYBAAPSZTECS0008458659660,000,00300,00676,9000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,5200
VČ ENERGETIKABAAVCENGCZ00050769501 500,000,001 410,002 500,0057 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850114,38-4,9962,23173,37354 003
VÍTKOVICEBAAVITKOCZ000509855823,28-4,9722,1574,002 40055 872
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095794,000,0055,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00662,601 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065832,49-5,0032,4977,70397
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,00718 900
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926313,00+2,209,7918,201 13514 755
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,50+0,35381,00438,00968412 032
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152171,00-5,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903660,00-0,30455,00675,001 277846 008
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 720,00-0,571 270,001 900,00265455 800
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 760,00+0,571 050,001 760,00106185 700