Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 3:08
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 24.03.2000

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.

23.02.200023.03.2000
27.03.200024.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880372,120,0072,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,00+4,168,0117,104 60969 135
ALIACHEMBABSYNTHCZ00051126076,70+4,686,1017,086804 484
ALIACHEMBAASYNTHCZ000509195973,00+2,8148,00118,001007 300
ARMABETON PRAHABAAARMABCZ000500635320,140,0020,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4224,7000
AVIABAAAVIACS0005020759125,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709510,00+3,49477,601 170,009146 410
BIOCELBAABIOCECS0005017953352,00+0,57132,20367,5031 056
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,00410 456
BRANO-ATESOBAAATESOCS0005012350202,000,00202,00348,5000
BVV BRNOBAABVVCS00084128542 345,000,001 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00484,90724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925085,740,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556320,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 010,000,001 250,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801219,80+6,4998,53226,70930 397202 475 627
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156240,000,00240,00515,0051 200
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 912,00-1,441 039,002 293,00111 170214 863 349
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,130,0034,1357,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,500,00200,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300122,99+1,0045,66125,09972 908119 468 593
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,590,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,000,0057,77118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1363,0012604
DEZABAADEZACS0008414058340,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 730,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750122,500,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156275,000,00107,25275,0030082 500
EUROVIA CSBAASTASZCS0005022854535,00+1,90346,00535,00208111 200
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001579,00+0,87340,20868,00126 948
HOCHTIEF CZBAAVOSTTCS0005036953771,000,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 588,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 203,000,00910,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409253,000,00128,10253,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 589,00-0,431 095,001 659,00227359 319
IF OBCHODUBFAOBCHOCZ00080111031 095,00+3,30785,001 150,005054 310
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6317,5600
IP BANKABAAINBACZ000800285488,50-0,5681,51141,0016 5201 451 181
IPF KOMERČNÍ BANKYBFAKBCZ0008012804848,00-0,23596,00853,004 7014 002 489
IPS SKANSKABAAIPSCZ0005110155134,20+11,3573,78188,00281 46237 094 880
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859706,000,00337,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753425,200,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 600,000,001 398,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 391,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58247,3000
KABLO ELEKTROBAAKABLOCS0005034156700,00-4,52481,00906,00128 400
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106923,50+5,59383,101 152,00310 805284 379 871
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,130,0022,0033,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,660,0020,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 251,00-0,71925,001 300,003543 785
KVANTO IPFBFAKVANTCZ0008026002501,000,00447,00519,00406203 406
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853209,30-4,99150,90223,3040083 720
LIBERTY OSTRAVABAANOVHUCZ000509825184,90+4,4281,30181,001119 424
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550333,00+2,30275,20393,501333
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502123,00-3,9095,00152,33242 952
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 380,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005765,790,0065,79168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25110,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00332,50620,4074 207
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353123,82-4,99112,26231,0000
OHL ŽSBAAZSTBOCS0005028554330,200,00285,40514,1000
OKDBAAOKDCZ000510065196,70+4,9936,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209965,90+4,70442,70965,901 212 7611 149 375 867
PARAMOBAAPARAMCZ0005091355751,000,00398,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,8021,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 016,00-3,896 659,008 800,007014 918 216
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 833,00-0,051 220,003 970,00311 499
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,60+5,0047,5064,00231 256
PLIVA - LACHEMABAALACHECZ0005096750486,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505526,00-0,75280,00616,80157 890
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00780,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,40+4,9828,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900525,00+0,70349,60566,00136 825
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704845,00+0,23635,00856,801 000845 000
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 191,00-0,83706,001 250,00154184 546
RESTITUČ.IF ČR PHABFARIFCS00080015091 496,000,001 073,001 507,004 8337 227 937
RMS MEZZANINEBAAPVTCS00084162515 332,00-12,592 564,008 700,0050266 600
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 527,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 540,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358127,00+1,6085,98150,004508
SETUZABAASETUZCZ0008460052485,000,00238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350715,000,00481,501 000,003021 450
SG - INDUSTRYBFAYSECZ000908770623,82-3,5623,8254,001263 001
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00484,001 010,001510 515
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635724,090,0023,0050,0000
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 UHELNÁBAASOKUHCZ0005103952225,000,00203,30410,0000
SPOFA PRAHABAASPOFACZ0005074252117,800,0044,23124,1700
SPOLANABAASPOLACS000842495885,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,450,0050,5491,80151 057
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,50+1,6165,0095,502 640249 480
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 405,000,00795,001 880,0045 620
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 461,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 202,00+2,981 930,005 519,0015 202
SVIT ZLÍNBAASVITCZ000507665340,000,0018,5343,0500
ŠKODABAASKODACS000504125098,89+4,7591,00174,0045044 501
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ00090878051 080,000,00500,101 080,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10590,0000
TATRABAATATRACS000501845674,46+4,9945,9295,001138 414
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156291,200,00174,30291,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157505,000,00357,00516,2000
TESLA SEZAMBAATSLSECS0005009851407,90+4,99237,50427,00396161 528
TOMABAATOMACZ000508855948,200,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055264,600,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150067,14-0,2238,7673,86704 94747 344 754
UNITED ENERGYBAAPSZTECS0008458659690,000,00300,00690,0000
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.BAAJIPCZ0005005850114,380,0062,23163,4000
VÍTKOVICEBAAVITKOCZ000509855825,00+2,1622,1574,0050012 500
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095798,70+5,0063,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00662,601 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065835,810,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 565,00-5,001 932,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,900,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,00+0,23381,00438,00425179 350
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152172,00+4,50154,00283,50193 268
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0077,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903650,000,00456,00675,002 2791 486 538
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 696,00-2,521 270,001 900,001016 960
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6632,5900
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 742,00-0,221 055,001 760,00358625 822