Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 1:28
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.05.2000

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.

28.04.200026.05.2000
30.05.200028.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880390,020,0072,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286413,400,008,0117,1000
ALIACHEMBAASYNTHCZ000509195957,000,0048,00102,6000
ALIACHEMBABSYNTHCZ00051126075,200,005,1717,0800
ARMABETON PRAHABAAARMABCZ000500635312,01-1,3112,0133,0012144
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709379,10-4,98316,101 170,0000
BIOCELBAABIOCECS0005017953415,50+2,84185,20415,5010041 550
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 720,000,001 769,002 720,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925065,870,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556434,200,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 450,00-9,521 423,003 030,001024 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801209,70+0,67136,17226,70697 722146 932 272
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156315,000,00220,00500,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 725,00+1,701 039,002 293,0021 21536 495 340
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,000,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300107,34+0,4267,41125,09681 28073 207 406
ČKD PRAHA HOLDINGBAACKDPHCS000500276519,73-4,9619,7356,1000
ČNIOPFBFACNIOPCZ000801820754,950,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,000,0064,05118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2000
DEZABAADEZACS0008414058288,80-5,00244,80644,9000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 599,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460421,000,0014,1023,7500
ETABAAELEPRCS0005005156290,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854530,00+1,92370,00587,0010254 012
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001422,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953480,60+4,98140,07788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 550,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 077,000,00980,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 575,00+0,251 295,001 659,003555 025
IF OBCHODUBFAOBCHOCZ00080111031 104,00-0,71866,001 150,002729 808
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6314,6500
IP BANKABAAINBACZ000800285484,00+0,5981,51141,00177 32114 707 933
IPF KOMERČNÍ BANKYBFAKBCZ0008012804885,00+0,22708,50889,002 5602 265 742
IPS SKANSKABAAIPSCZ0005110155127,950,00113,04188,0011 6831 483 031
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859782,70+4,98446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 980,00+0,351 973,004 400,0023 960
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 257,000,002 076,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003175,020,0076,58175,0200
KABLO ELEKTROBAAKABLOCS0005034156893,200,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 725,000,002 150,004 725,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050570,000,00544,601 150,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106835,10+1,29531,501 152,00100 65784 097 665
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 259,00+2,271 086,001 300,00618777 376
KVANTO IPFBFAKVANTCZ0008026002510,00-0,19484,00519,00306156 345
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825180,00+5,1276,10181,001 00080 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,390,0049,4984,3900
METROSTAVBAAMESTACZ0005006502126,000,00123,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 501,00-0,59406,301 550,001015 010
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255621,00-0,16353,60622,0021 242
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065182,130,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9548,4900
O2 C.R.BAATELECCZ0009093209724,80+0,97484,30965,90290 863209 343 182
PARAMOBAAPARAMCZ0005091355529,600,00529,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795420,94+4,9615,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 000,00+0,845 690,008 800,00103618 000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75149,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 892,00+4,991 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,570,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750561,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00559,10729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505450,200,00300,50616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 592,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00194,2800
PROSPERITA IF ORL.BFAPROINCZ0008023900540,000,00410,00566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704850,10+0,01696,40875,0043 400
RAKOBAARAKERCS0008418752441,000,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 170,00-0,08908,001 250,00191226 690
RESTITUČ.IF ČR PHABFARIFCS00080015091 527,00+1,121 204,001 527,0048 44573 752 309
RMS MEZZANINEBAAPVTCS00084162515 678,00-4,982 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 350,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358147,000,00109,00150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,40-1,6822,6349,1112281
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 417,000,001 350,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952185,000,00180,00408,0000
SPOFA PRAHABAASPOFACZ0005074252219,400,0062,69269,50102 194
SPOLANABAASPOLACS000842495880,200,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0053,6391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,20+0,1079,1898,0015414 969
STAROBRNOBACPIVOSCZ0008450350175,350,00167,00462,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 300,001 880,0068 100
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 100,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 125,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 289,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5343,0500
ŠKODABAASKODACS000504125071,90-1,5071,90168,005 138369 422
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845660,37-4,9845,9295,001509 056
TEINVESTBAATMPCS0008443057900,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00306,60803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00184,38320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00126,35160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851426,00-4,99261,70472,0000
TOMABAATOMACZ000508855948,900,0040,4053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,000,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150053,80+0,8042,4773,86130 3566 949 613
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 335,000,001 335,002 305,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855819,84+4,9717,6070,0000
VLNAPBAAVLNAPCZ000508765020,470,0012,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 187,000,001 047,001 618,0000
XAVEROVBAAXAVERCS000844065729,720,0029,7247,1200
ZBROJOVKA BRNOBAAZBROJCS000504065826,500,0026,5063,3000
ZČ ENERGETIKABAAZCENGCZ00050773542 094,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926313,30+0,229,7918,202002 660
ZLATÝ IF KVANTOBFAZLKVACZ0008025509436,00+0,02396,00438,002510 900
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653516,70+4,99226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903691,00+0,14551,90691,00442305 764
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 500,001 900,002851 240
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,47501 050