Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 13:34
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.09.2000

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.

25.08.200025.09.2000
27.09.200026.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,550,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286414,26+4,938,0117,3500
ALIACHEMBAASYNTHCZ000509195956,79-4,9840,8583,0000
ALIACHEMBABSYNTHCZ00051126075,40-1,813,8010,3132173
ASPEKTA HOLDINGBAAASPHOCZ00090787052,660,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070956,50+4,9946,49745,0000
BIOCELBAABIOCECS0005017953510,00-1,92185,20555,007136 210
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556565,000,00290,80615,3000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 700,000,001 600,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801208,10+1,01137,08226,70177 10936 750 531
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156333,300,00220,00453,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 527,00-4,321 039,002 293,0048 94075 875 541
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,480,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645522,09-4,9822,0935,0000
ČEZ, A.S.BAACEZCZ0005112300106,43-1,5978,45125,09226 91624 253 610
ČKD PRAHA HOLDINGBAACKDPHCS000500276522,000,0018,0040,0099921 978
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355060,410,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425844,62-4,9244,6258,451 00044 620
DEZABAADEZACS0008414058331,00+1,53244,80380,0041 324
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 499,00-6,692 700,003 750,001034 990
ENERGOAQUABAAENRGACS0008419750155,09+4,9962,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,00+10,21108,00355,003 5001 242 500
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156235,20-4,96208,00305,0000
EUROVIA CSBAASTASZCS0005022854474,60+5,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00613,70676,0000
FINOP HOLDINGBAAFINOPCZ0008418001512,500,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00240,70788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951955,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 538,00-0,771 340,001 659,001523 070
IF OBCHODUBFAOBCHOCZ00080111031 125,000,00950,001 192,003033 750
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,810,00118,80193,5125448 390
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 365,00+4,03546,901 365,0022 730
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 055,00+0,781 825,004 400,001020 550
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 765,000,001 760,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 330,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS00050341561 207,000,00505,001 207,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 025,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00544,60800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106821,50-3,35531,501 152,00275 837225 615 233
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,00-1,651 095,001 300,00110130 900
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825188,000,0060,85151,8000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502138,39-0,35120,00145,0012417 007
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005760,500,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255848,680,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,0793,0000
NKT CABLESBAAKABKLCZ0005082255601,00-0,16375,00622,0021 202
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554232,90-4,97232,90444,1000
OKDBAAOKDCZ000510065158,320,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9032,5000
O2 C.R.BAATELECCZ0009093209549,30-2,79484,30965,90247 022136 368 348
PARAMOBAAPARAMCZ0005091355205,400,00187,64905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 450,00+3,615 250,007 917,0080436 000
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505426,600,00346,80616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158178,860,00116,36195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 281,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 125,000,00964,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704777,00-0,11725,00875,00576447 552
RAKOBAARAKERCS0008418752453,300,00383,00467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 178,00+0,341 001,001 250,00834979 686
RESTITUČ.IF ČR PHABFARIFCS00080015091 451,000,001 270,001 544,009 98614 459 636
RMS MEZZANINEBAAPVTCS00084162513 078,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 483,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358140,950,00113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350309,700,00309,70987,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6040,0400
SKLÁRNY KAVALIERBAASKLKACS0008414652516,300,00516,30738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 921,00+4,971 350,002 234,002344 183
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952148,20-5,00147,25372,70395 780
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285854,15-5,0054,1587,5300
STAROBRNOBACPIVOSCZ0008450350149,610,00142,85184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 750,001013 800
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 129,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 279,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ00050766536,980,006,6543,0500
ŠKODABAASKODACS000504125080,000,0066,50146,0015012 000
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 140,00-3,71671,401 184,0089 120
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845671,300,0045,9295,0000
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00525,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950165,500,00126,35165,5000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851561,400,00350,00561,4000
TOMABAATOMACZ000508855949,400,0039,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,00121 452
UNIPETROLBAAUNIPECZ000909150061,67-0,8542,4770,8931 2331 899 294
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0830,2100
VČ ENERGETIKABAAVCENGCZ00050769501 470,000,001 300,002 000,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ000500585093,81-4,9962,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,800,007,7958,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095746,51+3,3545,00161,002009 302
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 527,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065822,050,0019,5152,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 806,00-4,991 770,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926315,390,008,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,90-0,24403,00447,0012153 228
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152165,000,00139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903665,000,00588,30700,001 040691 597
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,00+2,851 650,001 900,001221 600
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700