Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 7.1.2026 2:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.03.2000

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.

25.02.200027.03.2000
29.03.200027.04.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880379,50+4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,000,008,0117,1000
ALIACHEMBABSYNTHCZ00051126077,000,006,1017,0830210
ALIACHEMBAASYNTHCZ000509195971,00-2,7348,00118,004284
ARMABETON PRAHABAAARMABCZ000500635319,14-4,9619,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4221,1900
AVIABAAAVIACS0005020759125,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709502,00+3,61477,601 170,007035 140
BIOCELBAABIOCECS0005017953366,000,00132,20367,5000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350202,000,00202,00348,5000
BVV BRNOBAABVVCS00084128542 345,000,001 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00514,50724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925085,740,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556320,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 010,000,001 250,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801214,30+0,37103,29226,70275 17658 981 449
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156220,00-4,34220,00515,002 600572 200
ČESKÉ RADIOKOMUN.BAACRADICZ00090546072 012,00+2,701 039,002 293,00217 096439 477 975
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,130,0034,1357,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,500,00200,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,500,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300121,25-0,4145,66125,09589 65771 722 694
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,590,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355086,00+4,8757,77118,0020017 200
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1361,0000
DEZABAADEZACS0008414058335,00-1,47244,80727,005016 750
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 730,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750122,500,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653347,200,00108,00347,2000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,75581 283
ETABAAELEPRCS0005005156277,000,00109,00277,0000
EUROVIA CSBAASTASZCS0005022854535,000,00346,00535,0015080 250
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001571,00-0,52340,20868,007945 109
HOCHTIEF CZBAAVOSTTCS0005036953771,000,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 588,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 203,000,00930,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409253,000,00128,10253,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 572,00-0,501 095,001 659,004672 312
IF OBCHODUBFAOBCHOCZ00080111031 065,00-2,29785,001 150,001516 000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6317,5600
IP BANKABAAINBACZ000800285488,41+0,5281,51141,001 674147 611
IPF KOMERČNÍ BANKYBFAKBCZ0008012804852,00+0,35600,00853,004 1223 512 346
IPS SKANSKABAAIPSCZ0005110155128,66+1,1075,51188,0032 3494 154 002
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859706,000,00337,00845,3074 942
JÁCHYMOV PMBAALAZJACS0008446753425,200,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 249,00-5,001 398,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 391,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58235,0000
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00906,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050723,500,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106999,60+3,26408,601 152,00390 517392 130 714
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,130,0022,0033,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,74+4,9820,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 266,00+0,07925,001 300,004860 768
KVANTO IPFBFAKVANTCZ0008026002501,00+0,20447,00519,00324162 155
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853209,300,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825185,00+0,2381,30181,0020017 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550333,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896076,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502136,50+7,9095,00152,331 188153 490
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 380,000,00186,001 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005765,790,0065,79168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25110,0000
NKT CABLESBAAKABKLCZ0005082255602,000,00332,50620,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353112,00-4,78112,00198,17101 120
OHL ŽSBAAZSTBOCS0005028554346,700,00285,40514,1000
OKDBAAOKDCZ000510065191,87-4,9936,10107,6519017 455
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209902,50-2,86458,30965,90992 324907 295 948
PARAMOBAAPARAMCZ0005091355751,000,00425,10905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0014,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 290,00+3,996 659,008 800,003932 864 970
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 825,00-0,131 220,003 970,0027 650
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0047,5064,00382 090
PLIVA - LACHEMABAALACHECZ0005096750486,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505508,30-4,99280,00616,80157 625
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00780,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00850,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900525,000,00349,60566,004021 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704846,00+0,23643,00856,80755638 730
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 192,00-0,25710,001 250,00144171 694
RESTITUČ.IF ČR PHABFARIFCS00080015091 504,00+0,531 078,001 507,0016 90925 413 835
RMS MEZZANINEBAAPVTCS00084162515 070,00-4,912 564,008 700,004002 028 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 379,000,001 008,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 540,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358127,000,0085,98150,0000
SETUZABAASETUZCZ0008460052437,80-4,99238,00560,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,00+1,01481,501 000,003023 170
SG - INDUSTRYBFAYSECZ000908770623,820,0023,8254,00842 001
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00557,501 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635724,090,0023,0050,0000
SM ENERGETIKABAASMENGCZ00050783521 600,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 246,000,00235,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952223,00-0,88203,30410,00500111 500
SPOFA PRAHABAASPOFACZ0005074252129,87+4,9944,23129,87202 597
SPOLANABAASPOLACS000842495880,20-0,6853,0098,944321
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,000,0050,5491,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650798,00+3,1565,8098,001 977193 746
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 405,000,00795,001 880,002028 100
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 461,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 251,00+0,941 930,005 519,00736 757
SVIT ZLÍNBAASVITCZ000507665340,000,0018,5343,0500
ŠKODABAASKODACS000504125089,26-4,9989,26174,0017 1001 526 346
ŠKODA PRAHABAASKOPHCS0005006857340,300,00323,60922,7000
ŠTI HOLDINGBFASTICZ00090878051 080,000,00500,101 080,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845675,00+0,7245,9295,001319 825
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156291,200,00174,30291,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157505,000,00357,00516,2000
TESLA SEZAMBAATSLSECS0005009851449,60+4,99237,50449,601450
TOMABAATOMACZ000508855948,200,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055267,83+5,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150067,09-0,1438,7673,86118 3087 945 732
UNITED ENERGYBAAPSZTECS0008458659690,000,00300,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 500,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VET ASSETS A.S.BAAJIPCZ0005005850108,670,0062,23163,4000
VÍTKOVICEBAAVITKOCZ000509855824,99+2,4622,1574,003 07476 819
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0075,00161,002200
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00730,401 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065839,48+5,0032,4977,703118
ZČ ENERGETIKABAAZCENGCZ00050773542 316,00-4,961 968,004 400,0012 316
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,900,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,000,00381,00438,001 335566 205
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152172,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0077,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903654,10+0,32458,00675,00559365 606
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 709,00+0,701 270,001 900,003051 110
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6629,4700