Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 18:47
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.07.2000

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.

27.06.200026.07.2000
28.07.200028.08.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803146,600,0072,12179,0900
AERO HOLDING PRAHABAAAEROCS000500286413,000,008,0117,1000
ALIACHEMBAASYNTHCZ000509195940,85-5,0040,8590,7000
ALIACHEMBABSYNTHCZ00051126075,000,005,0017,0800
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8032,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,23-5,001,4210,3100
AVIABAAAVIACS000502075987,200,0081,46170,16474 098
BANKOVNÍ HOLDINGBFABANKOCZ0008010709104,00-0,31104,001 067,0020020 800
BIOCELBAABIOCECS0005017953480,00-3,61185,20555,00125 760
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 375,000,001 900,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80814,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801194,35-0,25137,08226,7056 40011 002 685
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156303,30+4,98220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 706,00+3,261 039,002 293,00102 890176 415 989
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,40+4,9973,50126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300114,74-0,4373,72125,09840 49696 641 900
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,00-4,2518,0050,0036972
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355064,92-4,9964,92118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1358,4500
DEZABAADEZACS0008414058375,900,00244,80375,9000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 742,00+13,392 700,003 742,001037 420
ENERGOAQUABAAENRGACS0008419750118,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,1023,7500
ETABAAELEPRCS0005005156257,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854452,60-4,99370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001545,100,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00161,73788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00961,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 550,00-1,081 304,001 659,001624 800
IF OBCHODUBFAOBCHOCZ00080111031 145,00-0,26910,301 192,001618 320
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155190,79+0,08118,80190,7956 98610 867 370
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 051,00+0,09446,001 056,0066 306
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 888,000,001 878,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 251,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003162,060,0099,85183,7700
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 700,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050692,700,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106890,90+0,27531,501 152,00283 114253 373 207
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275414,83-4,9914,8333,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,000,001 095,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002521,00+0,19464,90530,00930488 030
K-T-V INVESTBAAKOTVACZ00090489551 321,00+4,92373,301 321,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825165,00+4,8360,85166,0020013 000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56103,3000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0051,3092,7900
METROSTAVBAAMESTACZ0005006502138,90+2,88120,00151,0010013 890
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 736,000,00525,001 736,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005753,150,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255863,38-4,9963,38312,5000
MSABAAMSACZ000501650178,350,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255600,000,00361,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065168,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,09+4,9622,9537,2700
O2 C.R.BAATELECCZ0009093209685,80-0,60484,30965,90379 582262 348 558
PARAMOBAAPARAMCZ0005091355424,200,00424,20905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 700,000,005 600,008 800,0000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7599,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,000,001 296,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,51+0,0136,5063,15402 500
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,000,00330,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158121,100,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 255,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253140,010,00116,78146,6300
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704780,000,00710,00875,008364 740
RAKOBAARAKERCS0008418752465,300,00370,50465,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 162,00+0,51933,501 250,00270313 480
RESTITUČ.IF ČR PHABFARIFCS00080015091 451,00-0,061 236,001 544,001 5252 202 138
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 855,00-0,531 307,002 350,001018 550
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358132,000,00112,01178,2100
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350450,300,00440,001 000,0000
SG - INDUSTRYBFAYSECZ000908770619,600,0019,6049,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 945,00-1,511 350,002 500,002037 420
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952148,00-4,51148,00397,00507 400
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,500,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 299,000,001 299,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 776,00-4,992 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665314,000,0014,0043,0500
ŠKODABAASKODACS000504125074,00+2,7766,60146,002 000148 000
ŠKODA PRAHABAASKOPHCS0005006857290,000,00270,20692,5000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845671,550,0045,9295,0000
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550755,400,00400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950148,300,00126,35153,5600
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851404,700,00281,60472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0060,00121,0011513 915
UNIPETROLBAAUNIPECZ000909150059,37+3,7042,4772,511 100 60465 083 959
UNITED ENERGYBAAPSZTECS0008458659570,000,00399,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 950,000,001 671,001 950,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,030,008,8567,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,600,0045,60161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065823,930,0023,9352,5000
ZČ ENERGETIKABAAZCENGCZ00050773542 064,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS00050292638,950,008,1317,7000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,000,00403,00440,006026 100
ZVVZBAAZVVZCZ0005081653890,000,00226,90890,0000
ŽĎASBAAZDASCS0005031152169,740,00139,29269,5000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903669,00-2,47580,00700,00220146 340
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 791,00-0,551 602,001 900,0023 582
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700