Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 7.1.2026 2:05
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.02.2000

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.

28.01.200025.02.2000
29.02.200029.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,700,008,0117,102604 082
ALIACHEMBAASYNTHCZ000509195979,60-0,3748,00118,002 240177 800
ALIACHEMBABSYNTHCZ00051126077,500,006,1017,0800
ARMABETON PRAHABAAARMABCZ000500635321,010,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787058,92+4,941,4239,1300
AVIABAAAVIACS0005020759130,000,0085,74170,1627135 230
BANKOVNÍ HOLDINGBFABANKOCZ0008010709484,50-5,00477,001 170,003115 020
BIOCELBAABIOCECS0005017953327,60+5,00132,20327,603310 811
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 450,002 600,0000
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 810,000,001 250,002 810,00822 480
ČESKÁ SPOŘITELNABAACSPOCZ0008023801205,70-4,1075,81226,70881 374182 692 254
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156317,00-3,93266,00515,004112 997
ČESKÉ RADIOKOMUN.BAACRADICZ00090546072 237,00+2,191 038,002 237,00213 765477 106 702
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,36-4,4035,0657,84903 182
ČESKOMORAVS.CEMENTBAACVMCZ0005112144295,000,00200,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655105,56-4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,65+4,9925,1443,8500
ČEZ, A.S.BAACEZCZ0005112300120,30-1,6344,35125,091 634 767197 127 727
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,00-3,2220,3080,001003 000
ČNIOPFBFACNIOPCZ000801820799,500,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355098,00+3,4056,00118,00444 312
ČZ STRAKONICEBAACZSTRCS000500425850,500,0046,1363,0000
DEZABAADEZACS0008414058336,00+5,00244,80727,009431 584
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 310,00-5,132 700,003 762,001033 100
ENERGOAQUABAAENRGACS0008419750158,23+4,9957,21158,2300
ENERGOMONT.LIBERECBAAEMONTCS0008423653284,40-4,97108,00300,1000
EQUITY HOLDINGBFAAGFIECZ000908460420,72-3,4014,1023,751312 714
ETABAAELEPRCS0005005156260,00-3,70107,25271,001 100286 000
EUROVIA CSBAASTASZCS0005022854480,00+3,22346,00510,0031 440
FEZKO SERVISBAAFEZKOCS0005037456656,000,00397,30656,0000
FINOP HOLDINGBAAFINOPCZ0008418001481,000,00340,20868,007033 670
HOCHTIEF CZBAAVOSTTCS0005036953786,00+0,12121,00786,00107 860
HOLCIM ČESKOBAACEVAPCZ00084192561 588,000,00662,101 588,0000
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 580,00+3,941 065,001 610,009121 388 280
IF OBCHODUBFAOBCHOCZ00080111031 060,00-1,85772,101 135,009095 210
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,500,007,6317,6100
IP BANKABAAINBACZ000800285493,01+7,9879,00141,00153 58013 892 628
IPF KOMERČNÍ BANKYBFAKBCZ0008012804843,70-0,62581,10850,002 5312 135 972
IPS SKANSKABAAIPSCZ0005110155164,50+3,2773,78188,00138 05622 605 288
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859751,100,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 590,00+0,081 300,004 400,00310 770
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 609,00+4,941 980,004 400,00310 827
JM ENERGETIKABAAJMENGCZ00050779582 076,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00723,8000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,00-2,8176,58300,00304 140
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 BANKABAAKOMBCZ0008019106901,10-0,70264,101 152,00547 949485 221 187
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945932,000,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145920,90-5,0020,9071,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2035,2600
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 270,00-0,15896,001 278,001 3701 606 150
KVANTO IPFBFAKVANTCZ0008026002511,000,00446,00519,001 200614 700
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,200,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ0005098251100,00-4,7678,20181,00151 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550310,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502139,600,0095,00152,3300
MILO OLOMOUCBAAMILOCS000843005450,320,0050,32140,0100
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 260,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,714340
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24351,8000
MSABAAMSACZ000501650174,810,0071,25120,0000
NKT CABLESBAAKABKLCZ0005082255619,60+0,06332,50620,40127 435
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,400,00249,70514,1000
OKDBAAOKDCZ000510065189,36+4,9935,12107,6513512 064
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209761,30-1,93376,20792,30791 264609 342 452
PARAMOBAAPARAMCZ0005091355843,000,00390,00905,0010386 829
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 302,00+2,836 659,008 800,00214 604
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 831,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0047,5073,50864 730
PLIVA - LACHEMABAALACHECZ0005096750483,30+1,42313,50790,601483
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453699,00-0,14478,80729,70149 786
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442543 236,00-4,991 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505498,00-0,06280,00546,006331 374
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 825,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 500,00-1,31803,301 600,004059 990
PRECHEZABAAPRECHCZ0005097253130,840,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900505,00+4,42345,00514,90300151 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704820,00+0,61618,00856,80470385 400
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 205,00-3,60675,001 250,001 1001 328 830
RESTITUČ.IF ČR PHABFARIFCS00080015091 496,00+0,131 036,001 496,0018 04227 002 104
RMS MEZZANINEBAAPVTCS00084162514 010,00-0,982 541,004 050,0030120 300
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085749,04+4,9840,37152,6200
SELLIER & BELLOTBAASELBECS0005013358123,50-5,0077,66150,008988
SETUZABAASETUZCZ0008460052535,50+5,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350560,50-5,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770630,000,0028,5054,0030900
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 PLYNÁRENSKÁBAASMPLYCZ00050844592 072,00+4,961 029,002 072,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251979,00+4,99200,00979,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,00+0,86203,30410,00556128 580
SPOFA PRAHABAASPOFACZ000507425293,68-4,9944,23124,1700
SPOLANABAASPOLACS000842495870,10+3,3952,0098,94745 187
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,100,0050,1391,803186
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650792,00-2,7962,1095,0013 7001 281 210
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 487,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 960,00+4,152 401,005 960,0015 960
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 283,000,001 501,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,100,0018,5343,05301 263
ŠKODABAASKODACS0005041250115,00-1,7081,00174,00839 545
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351507,800,00332,10590,0000
TATRABAATATRACS000501845685,500,0031,1595,0000
TEINVESTBAATMPCS00084430571 183,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,50+4,99292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050580,60-4,99494,10931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156277,40+4,99166,00277,4000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851400,300,00237,50427,0000
TOMABAATOMACZ000508855953,230,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3637,0300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055273,50+5,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150065,04-3,2738,7673,861 626 207106 520 087
UNITED ENERGYBAAPSZTECS0008458659544,00+4,99300,00544,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0852,1600
VČ ENERGETIKABAAVCENGCZ00050769501 561,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 075,0000
VET ASSETS A.S.BAAJIPCZ0005005850108,000,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855830,40-5,0022,1574,0000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 320,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065734,65+5,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065836,750,0034,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 198,00+4,961 932,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 952,004 400,0000
ZETORBAAZETORCS000502926312,500,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509421,00+0,09377,00438,001 700718 700
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653501,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152199,00+2,30154,00283,50387 562
ŽDB BOHUMÍNBAAZDBCZ0005098152190,570,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903675,00+4,65441,30675,001 7401 144 530
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,00+2,561 270,001 900,006901 242 000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 700,00+0,411 019,001 720,00120203 850