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

Pražská burza

Kurzovní lístek pražské burzy - 27.09.2000

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.

28.08.200026.09.2000
28.09.200027.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,550,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286413,55-4,978,0117,3500
ALIACHEMBAASYNTHCZ000509195955,00-3,1540,8583,004220
ALIACHEMBABSYNTHCZ00051126075,400,003,8010,3100
ASPEKTA HOLDINGBAAASPHOCZ00090787052,660,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070956,500,0046,49745,0000
BIOCELBAABIOCECS0005017953510,000,00185,20555,0000
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 678,00-0,811 600,003 030,0012 678
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,40+0,62137,08226,70147 43230 840 343
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156333,300,00220,00453,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 546,00+1,241 039,002 293,0072 499110 968 237
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,480,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645520,99-4,9720,9935,0000
ČEZ, A.S.BAACEZCZ0005112300107,44+0,9478,45125,09375 33840 171 317
ČKD PRAHA HOLDINGBAACKDPHCS000500276522,000,0018,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355060,410,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425844,620,0044,6258,4500
DEZABAADEZACS0008414058331,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 499,000,002 700,003 750,0000
ENERGOAQUABAAENRGACS0008419750162,84+4,9962,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653337,30-4,98108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156235,200,00208,00305,0000
EUROVIA CSBAASTASZCS0005022854474,600,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00613,70676,0000
FINOP HOLDINGBAAFINOPCZ0008418001512,500,00340,20868,0063 075
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 535,00-0,191 340,001 659,00128196 550
IF OBCHODUBFAOBCHOCZ00080111031 110,00-1,33950,001 192,006168 475
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,810,00118,80193,5130057 162
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 365,000,00546,901 365,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 055,000,001 825,004 400,0000
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 BANKABAAKOMBCZ0008019106821,10-0,04531,501 152,00102 36784 478 118
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 185,00-0,421 095,001 300,007993 750
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825183,60-5,0060,85151,8000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502138,390,00120,00145,0000
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 CABLESBAAKABKLCZ0005082255601,000,00375,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554221,30-4,98221,30444,1000
OKDBAAOKDCZ000510065158,320,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9032,5000
O2 C.R.BAATELECCZ0009093209545,60-0,67484,30965,90480 822263 869 909
PARAMOBAAPARAMCZ0005091355205,400,00187,64905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 399,00-0,935 250,007 917,005683 066 632
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 120,00-0,44964,001 600,001011 200
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704755,10-2,81725,00875,002015 102
RAKOBAARAKERCS0008418752453,300,00383,00467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 175,00-0,251 001,001 250,00690810 030
RESTITUČ.IF ČR PHABFARIFCS00080015091 439,00-0,821 270,001 544,0024 93835 769 354
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 & BELLOTBAASELBECS0005013358147,99+4,99113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350294,30-4,97294,30987,0000
SG - INDUSTRYBFAYSECZ000908770619,60-2,0019,6040,045009 800
SKLÁRNY KAVALIERBAASKLKACS0008414652516,300,00516,30738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 942,00+1,091 350,002 234,003056 420
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,61+5,00147,25372,7000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,00-2,1253,0087,53301 590
STAROBRNOBACPIVOSCZ0008450350149,610,00142,85184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 750,0000
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
ŠKODABAASKODACS000504125080,000,0066,50146,0000
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 140,000,00671,401 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845674,86+4,9945,9295,0000
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 ŽELEZÁRNYBAATRINZCS0005010552121,10+0,0864,60121,1021626 158
UNIPETROLBAAUNIPECZ000909150061,77+0,1642,4770,89104 4436 475 161
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.BAAJIPCZ000500585089,12-4,9962,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,99+1,937,7958,001251 249
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095746,53+0,0445,00161,001105 118
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 527,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065822,050,0019,5152,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 716,00-4,981 716,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,00-2,912 300,004 400,002046 000
ZETORBAAZETORCS000502926315,390,008,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,900,00403,00447,0000
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152165,000,00139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,00-0,45588,30700,001 039689 585
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700