Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:45
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 21.03.2000

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.

18.02.200020.03.2000
22.03.200020.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880372,12-4,9972,12260,0011793
AERO HOLDING PRAHABAAAEROCS000500286414,400,008,0117,1050720
ALIACHEMBABSYNTHCZ00051126076,40+1,586,1017,084012 566
ALIACHEMBAASYNTHCZ000509195971,00-3,4048,00118,0070049 700
ARMABETON PRAHABAAARMABCZ000500635321,200,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4227,3600
AVIABAAAVIACS0005020759125,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709494,00-5,00477,601 170,003014 820
BIOCELBAABIOCECS0005017953350,00-0,34132,20367,50155 250
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350202,000,00202,00348,5000
BVV BRNOBAABVVCS00084128542 365,000,001 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00427,70724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925085,74-4,9969,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556305,700,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 010,000,001 250,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801210,30+1,2098,53226,70229 16447 901 027
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156263,00-4,36263,00515,00700187 950
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 832,00-2,811 039,002 293,0072 170133 693 326
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,13-3,4734,1357,8418614
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,10+3,45200,00545,1084 361
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300118,62-0,7645,66125,091 372 342163 152 656
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,59-4,9623,9980,0090324 011
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355085,74-4,9957,77118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,71-4,9946,1363,0000
DEZABAADEZACS0008414058345,000,00244,80727,003311 385
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 722,000,002 700,003 722,0000
ENERGOAQUABAAENRGACS0008419750122,50-4,7257,21166,14637 718
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156270,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854460,00-4,16346,00518,0041 840
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001551,10-1,05340,20868,003016 533
HOCHTIEF CZBAAVOSTTCS0005036953771,000,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 203,000,00910,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409253,000,00128,10253,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 235,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 625,00-2,041 093,001 659,00167271 375
IF OBCHODUBFAOBCHOCZ00080111031 150,00+3,60785,001 150,00109123 280
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6317,5600
IP BANKABAAINBACZ000800285490,010,0081,51141,00656 24056 838 994
IPF KOMERČNÍ BANKYBFAKBCZ0008012804852,00-0,11596,00853,002 1821 863 237
IPS SKANSKABAAIPSCZ0005110155119,56-0,5773,78188,0051 0736 138 441
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859674,500,00337,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753447,50-4,98282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 666,00+1,831 398,004 400,001036 660
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,001450 540
JM ENERGETIKABAAJMENGCZ00050779582 076,000,001 372,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003142,100,0076,58252,0000
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00906,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,00627 000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106857,60-1,71383,101 152,00266 115228 465 095
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,44-4,9822,0033,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,660,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 300,00+3,17915,001 300,00105133 780
KVANTO IPFBFAKVANTCZ0008026002500,000,00446,00519,001 336668 507
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825184,99-0,0184,90181,0022819 365
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550325,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502126,50-0,3195,00152,3340750 981
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 380,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005769,10-4,9969,10168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25110,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00332,50620,4053 005
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353144,40-5,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554314,500,00285,40514,1000
OKDBAAOKDCZ000510065186,45-5,0036,10107,65191 643
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209884,10+0,03442,70892,30795 026699 165 987
PARAMOBAAPARAMCZ0005091355751,00-0,01390,50905,0053 755
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,8021,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 400,00-1,466 659,008 800,002471 827 800
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 840,00-0,051 220,003 970,0033126 720
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0047,5065,0000
PLIVA - LACHEMABAALACHECZ0005096750486,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505527,00+0,76280,00616,806031 620
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00780,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,002 089,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405437,51+4,9828,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900521,300,00349,60566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704843,00-0,70635,00856,801 7341 461 762
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 227,00+0,16706,001 250,00400489 230
RESTITUČ.IF ČR PHABFARIFCS00080015091 492,00-0,131 060,001 507,002 5983 874 952
RMS MEZZANINEBAAPVTCS00084162516 400,00-8,572 564,008 700,003352 156 750
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 527,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 540,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358129,150,0085,98150,0000
SETUZABAASETUZCZ0008460052485,000,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350749,000,00481,501 000,006044 940
SG - INDUSTRYBFAYSECZ000908770626,000,0026,0054,0030780
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00470,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635724,090,0023,0051,3000
SM ENERGETIKABAASMENGCZ00050783521 655,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00235,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952223,000,00203,30410,0000
SPOFA PRAHABAASPOFACZ0005074252117,800,0044,23124,1700
SPOLANABAASPOLACS000842495885,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285877,71+4,9950,5491,801007 771
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,000,0065,0095,5053250 540
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 425,00-5,00794,801 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 258,000,002 461,006 258,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 888,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS000504125096,21+1,1591,00174,00504 811
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805980,000,00500,10980,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10590,0000
TATRABAATATRACS000501845678,57-4,9943,7995,00786 128
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,100,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156277,400,00174,30277,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157505,000,00340,00516,2000
TESLA SEZAMBAATSLSECS0005009851370,00-2,21237,50427,008029 600
TOMABAATOMACZ000508855948,200,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055264,600,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150066,59+1,4338,7673,861 194 06678 785 673
UNITED ENERGYBAAPSZTECS0008458659690,000,00300,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,5200
VČ ENERGETIKABAAVCENGCZ00050769501 500,000,001 410,002 500,0011 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850114,380,0062,23172,0000
VÍTKOVICEBAAVITKOCZ000509855822,20-4,6322,1574,004 20093 240
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095794,000,0060,85161,00605 640
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00662,601 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065834,11+4,9832,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 700,000,001 932,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,96+4,939,7918,203003 888
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,000,00381,00438,0020085 000
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152165,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0077,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903649,00-2,25456,00675,00165106 460
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 650,00-2,941 270,001 900,0069 900
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6634,3000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 760,00+0,571 052,001 760,00363636 347