Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 12:08
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.10.2000

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.

26.09.200025.10.2000
27.10.200027.11.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803152,820,0072,12152,8200
AERO HOLDING PRAHABAAAEROCS000500286413,21-4,968,0117,3500
ALIACHEMBAASYNTHCZ000509195951,30-5,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126074,330,003,809,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,000,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46130,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709104,50-5,0046,49658,0000
BIOCELBAABIOCECS0005017953480,000,00195,10555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00737,4000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,000,00290,80565,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 651,000,001 625,003 030,001231 812
ČESKÁ SPOŘITELNABAACSPOCZ0008023801225,70+0,44137,08228,80246 57155 516 140
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156312,000,00220,00440,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 608,00-0,061 039,002 293,0013 01020 993 200
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,560,0031,7042,9100
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765594,500,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645521,920,0018,0535,0000
ČEZ, A.S.BAACEZCZ000511230098,94-3,8878,45125,091 749 897174 369 941
ČKD PRAHA HOLDINGBAACKDPHCS000500276516,000,0015,3940,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355068,00+4,9052,25115,00231 564
ČZ STRAKONICEBAACZSTRCS000500425842,360,0042,3658,4500
DEZABAADEZACS0008414058364,800,00244,80380,0000
ENERGOAQUABAAENRGACS0008419750188,490,0062,70188,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653450,60+4,98108,00450,6000
EQUITY HOLDINGBFAAGFIECZ000908460421,60+4,5415,4623,75701 512
ETABAAELEPRCS0005005156235,200,00222,70305,0000
EUROVIA CSBAASTASZCS0005022854462,200,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00635,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001513,300,00340,20584,7000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00246,70788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 052,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 514,000,001 340,001 659,00325490 925
IF OBCHODUBFAOBCHOCZ00080111031 082,000,00950,001 192,006570 330
IP BANKABAAINBACZ000800285457,290,0057,29132,0000
IPS SKANSKABAAIPSCZ0005110155192,000,00118,80202,5000
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 355,000,00611,001 365,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 949,000,001 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 538,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 616,00-3,631 616,003 159,0011 616
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 440,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00580,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003153,120,00110,20187,5900
KABLO ELEKTROBAAKABLOCS00050341561 145,000,00505,001 267,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 060,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00562,70800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106876,20-1,49531,501 152,00135 350118 483 571
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5028,8800
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 185,000,001 095,001 300,007285 320
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825178,00-4,7660,85140,005390
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896085,610,0054,1592,7900
METROSTAVBAAMESTACZ0005006502135,000,00120,00144,5000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005755,510,0051,60158,0200
MOTOKOV PRAHABAAMOTOKCZ000841255835,000,0035,00253,7000
NKT CABLESBAAKABKLCZ0005082255595,000,00376,00622,00137 735
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84178,0500
OHL ŽSBAAZSTBOCS0005028554188,68+4,99163,00430,0000
OKDBAAOKDCZ000510065156,000,0054,20102,4200
OSTROJBAAOSTROCS000843555818,48-4,9818,4827,8216296
O2 C.R.BAATELECCZ0009093209544,30+2,06503,30965,90375 649202 444 722
PARAMOBAAPARAMCZ0005091355163,000,00163,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 706,00-0,265 250,007 700,001 4738 487 400
PIVOVAR RADEGASTBAAPIVORCS00084643502 336,00-4,961 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,080,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750480,000,00345,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453509,800,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505370,000,00350,20616,804014 800
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158320,50+4,97119,70320,5000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 120,000,001 046,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,0089,3900
PROSPERITA IF ORL.BFAPROINCZ0008023900510,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,000,00729,80875,001 000770 000
RAKOBAARAKERCS0008418752527,90+4,99383,20529,2084 223
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 153,00-0,771 008,001 250,00145167 190
RMS MEZZANINEBAAPVTCS00084162512 900,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 500,00-4,821 307,002 150,0011 500
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 119,000,002 120,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358181,000,00113,00188,8400
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350230,000,00230,00810,0000
SG - INDUSTRYBFAYSECZ000908770616,000,0015,9738,474607 360
SKLÁRNY KAVALIERBAASKLKACS0008414652379,700,00379,70738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 800,00+1,181 350,002 234,00300540 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00565,701 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952179,55+5,00141,30334,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,130,0053,0084,0000
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 183,00-4,971 183,001 605,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 450,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 300,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,00-0,032 130,005 519,00421 144
ŠKODABAASKODACS000504125067,000,0066,50146,0000
ŠKODA PRAHABAASKOPHCS0005006857342,90+4,99256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 091,000,00671,401 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845668,55+0,8045,9295,00745 073
TEINVESTBAATMPCS0008443057950,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00551,20803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70611,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950194,48+4,99126,35194,4800
TEPLÁRNY BRNOBAATPLBOCS0008452157589,000,00415,00589,4000
TESLA SEZAMBAATSLSECS0005009851690,000,00351,50690,0000
TOMABAATOMACZ000508855948,400,0039,0053,2300
TONAKBAATONAKCS000500605524,70-5,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,1000
UNIPETROLBAAUNIPECZ000909150066,92+0,7842,4770,89108 8087 313 073
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0828,7000
VČ ENERGETIKABAAVCENGCZ00050769501 330,000,001 300,001 900,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 790,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850100,000,0062,23132,3000
VLNAPBAAVLNAPCZ000508765021,000,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095747,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 371,000,001 187,001 455,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065820,160,0019,5150,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 724,000,001 631,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,004 400,0000
ZETORBAAZETORCS000502926312,000,008,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,30+0,30403,00447,008436 061
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152170,000,00139,29244,9000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,00-0,42591,00700,00280185 495
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 650,00+0,971 634,001 900,0069 900
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5928,0000