Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 7.1.2026 2:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 25.02.2000

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.

26.01.200024.02.2000
28.02.200027.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,70+1,298,0117,1094014 758
ALIACHEMBAASYNTHCZ000509195979,90-2,5648,00118,001 12089 240
ALIACHEMBABSYNTHCZ00051126077,500,006,1017,082 90022 050
ARMABETON PRAHABAAARMABCZ000500635321,010,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787058,50+4,931,4239,1300
AVIABAAAVIACS0005020759130,000,0085,74170,161 096142 480
BANKOVNÍ HOLDINGBFABANKOCZ0008010709510,00+1,79475,001 170,003015 300
BIOCELBAABIOCECS0005017953312,00+2,53132,20312,0018157 080
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,00+0,521 400,002 600,0036 900
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925095,000,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556306,100,00306,10857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 810,000,001 250,002 810,0038 430
ČESKÁ SPOŘITELNABAACSPOCZ0008023801214,50-3,0775,81226,70246 84253 628 867
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,00+4,76266,00515,00500165 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546072 189,00+2,521 038,002 189,00116 882254 269 873
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,99+4,9935,0657,8424888
ČESKOMORAVS.CEMENTBAACVMCZ0005112144295,000,00200,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655111,110,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645532,05+4,9725,1443,8500
ČEZ, A.S.BAACEZCZ0005112300122,30-2,2344,35125,093 174 771394 650 000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,000,0020,3080,0000
ČNIOPFBFACNIOPCZ000801820799,500,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355094,77-4,9956,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,500,0046,1363,0000
DEZABAADEZACS0008414058320,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 489,00+8,962 700,003 762,002173 090
ENERGOAQUABAAENRGACS0008419750150,70-4,3157,21157,507511 303
ENERGOMONT.LIBERECBAAEMONTCS0008423653299,30+4,98108,00300,1000
EQUITY HOLDINGBFAAGFIECZ000908460421,45-4,9614,1023,7500
ETABAAELEPRCS0005005156270,000,00107,25271,0000
EUROVIA CSBAASTASZCS0005022854465,000,00346,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456656,000,00397,30656,0000
FINOP HOLDINGBAAFINOPCZ0008418001481,00+1,47340,20868,004923 569
HOCHTIEF CZBAAVOSTTCS0005036953785,000,00121,00785,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 588,00+3,04662,101 588,0023 176
HOLCIM (ČESKO)BAACIZKOCZ00084189511 146,000,00835,001 146,0000
CHEMOFONDBFACHEMFCZ0009092409252,000,00128,10252,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 520,00-3,791 065,001 610,001015 200
IF OBCHODUBFAOBCHOCZ00080111031 080,00+3,64772,101 135,003032 010
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,6100
IP BANKABAAINBACZ000800285486,13-10,2979,00141,00102 9109 381 585
IPF KOMERČNÍ BANKYBFAKBCZ0008012804849,00-0,11581,10850,001 9871 673 373
IPS SKANSKABAAIPSCZ0005110155159,28-1,6873,78188,00134 94921 987 439
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859751,10+1,48281,20845,30107 511
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 587,00-4,981 300,004 400,00414 348
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 439,00-5,001 980,004 400,0026 878
JM ENERGETIKABAAJMENGCZ00050779582 076,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00761,8000
J&T FINANCE GROUPBFAMSVIFCZ0009087003142,000,0076,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00935,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 500,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106907,50-9,43264,101 152,00494 262473 883 697
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945932,000,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145922,00-4,9622,0071,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2039,0600
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 272,00+0,15896,001 278,00167212 424
KVANTO IPFBFAKVANTCZ0008026002511,00+0,59446,00519,001 010519 680
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,200,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,000,0078,20181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,00-3,12264,10393,5072 170
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502139,60+2,6495,00152,331 440197 000
MILO OLOMOUCBAAMILOCS000843005450,320,0050,32140,0100
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 260,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,71161 360
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24351,8000
MSABAAMSACZ000501650174,810,0071,25125,0000
NKT CABLESBAAKABKLCZ0005082255619,200,00332,50620,4010363 778
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,400,00249,70514,1000
OKDBAAOKDCZ000510065185,11+4,9935,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209776,30-2,01376,20792,301 045 316825 643 064
PARAMOBAAPARAMCZ0005091355843,000,00390,00905,0054 215
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 101,00-0,686 659,008 800,0033234 333
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89153,1400
PIVOVAR RADEGASTBAAPIVORCS00084643503 831,00-0,261 058,003 970,001142 141
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00+4,7647,5073,5098153 955
PLIVA - LACHEMABAALACHECZ0005096750476,50-4,98313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00475,00729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442543 406,00-4,991 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505498,30-0,34280,00546,007537 373
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 825,00-0,05765,002 002,0011 825
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 520,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253130,840,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900483,60-4,99345,00514,901 330643 188
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704815,00+0,36618,00856,80357290 955
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 250,000,00675,001 250,001 8692 323 534
RESTITUČ.IF ČR PHABFARIFCS00080015091 494,00-0,061 036,001 495,008 92913 333 560
RMS MEZZANINEBAAPVTCS00084162514 050,000,002 541,004 050,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085746,71+4,9840,37152,6200
SELLIER & BELLOTBAASELBECS0005013358130,000,0077,66150,0000
SETUZABAASETUZCZ0008460052510,000,00238,00551,902010 200
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350590,00-1,66481,501 000,00270159 400
SG - INDUSTRYBFAYSECZ000908770630,00+4,1628,5054,001434 290
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00437,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0087,4000
SLH, A.S.BAASOLOCS000844635724,090,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783522 050,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 974,00+5,001 029,001 974,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251932,40+5,00200,00932,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952230,000,00203,30410,0000
SPOFA PRAHABAASPOFACZ000507425298,61-4,9944,23124,1700
SPOLANABAASPOLACS000842495867,80-0,3352,0098,9410678
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,10+3,5050,1391,806373
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650794,65+0,1562,1095,0064561 027
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 487,00+4,94685,001 880,0057 435
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 722,000,002 401,005 771,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 283,000,001 501,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,10+0,2318,5343,05301 263
ŠKODABAASKODACS0005041250117,00+4,4581,00174,0020023 400
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351507,800,00332,10590,0000
TATRABAATATRACS000501845685,50-5,0031,1595,0080068 400
TEINVESTBAATMPCS00084430571 183,00-4,97494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550685,30+4,99292,00803,2042 741
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00448,20931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156264,200,00166,00264,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851400,300,00237,50427,0000
TOMABAATOMACZ000508855953,23+4,9932,3053,23502 662
TONAKBAATONAKCS000500605524,30+4,9617,3638,7100
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055270,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150067,24-4,2838,7673,862 026 199140 475 364
UNITED ENERGYBAAPSZTECS0008458659518,10+4,98300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0852,1600
VČ ENERGETIKABAAVCENGCZ00050769501 561,00-4,581 410,002 500,0023 122
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 075,0000
VET ASSETS A.S.BAAJIPCZ0005005850108,00+0,2162,23218,806648
VÍTKOVICEBAAVITKOCZ000509855832,00-4,7022,1574,004 510144 320
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 320,00+0,22631,101 618,0011 320
XAVEROVBAAXAVERCS000844065733,00+3,1230,8964,077231
ZBROJOVKA BRNOBAAZBROJCS000504065836,75+5,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 094,00+4,961 874,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 950,004 400,0000
ZETORBAAZETORCS000502926312,500,009,7918,201001 250
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,60+0,26377,00438,002 7701 177 170
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653501,000,00226,90568,00168 016
ŽĎASBAAZDASCS0005031152194,51+4,99154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152190,570,0073,75297,60224 193
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903645,000,00441,30665,002 9301 912 460
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 755,00-1,951 270,001 900,00308553 950
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 693,00+0,711 014,001 720,00271456 042