Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:29
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.03.2000

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.

29.02.200029.03.2000
31.03.200001.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880387,64+4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,200,008,0117,1000
ALIACHEMBABSYNTHCZ00051126077,000,006,1017,0800
ALIACHEMBAASYNTHCZ000509195974,000,0048,00118,0021015 510
ARMABETON PRAHABAAARMABCZ000500635319,140,0019,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4220,1400
AVIABAAAVIACS0005020759124,68+4,9995,00170,166748
BANKOVNÍ HOLDINGBFABANKOCZ0008010709490,00+1,03477,601 170,007637 240
BIOCELBAABIOCECS0005017953370,00+1,09132,20370,003512 950
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350202,000,00202,00348,5000
BVV BRNOBAABVVCS00084128542 228,00-4,981 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20880,8000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00514,50724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925077,39-4,9969,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556353,70+4,98290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 010,000,001 250,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801212,20-2,83106,02226,70695 852148 264 383
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156238,00+3,47220,00515,002476
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 940,00-1,621 039,002 293,00236 305453 976 762
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,130,0034,1357,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,500,00200,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,71-4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300117,62-0,6348,22125,091 506 364177 188 409
ČKD PRAHA HOLDINGBAACKDPHCS000500276529,25+4,8323,9980,002 99287 516
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355085,78+4,9957,77118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1361,0000
DEZABAADEZACS0008414058340,00+1,49244,80727,0016455 459
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 544,00-4,982 700,003 730,002070 880
ENERGOAQUABAAENRGACS0008419750122,500,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,00+2,24108,00355,00258 875
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156275,000,00109,00277,0000
EUROVIA CSBAASTASZCS0005022854535,000,00346,00535,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001515,40-4,99340,20868,001 055543 747
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 565,00-1,071 095,001 659,00158248 154
IF OBCHODUBFAOBCHOCZ00080111031 051,00-0,84785,001 150,002829 428
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6317,5600
IP BANKABAAINBACZ000800285488,49-0,7981,51141,0074 7826 590 646
IPF KOMERČNÍ BANKYBFAKBCZ0008012804853,00-0,23605,00855,002 2861 946 647
IPS SKANSKABAAIPSCZ0005110155126,51-0,7675,51188,0055 0006 907 950
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00337,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753404,00-4,98282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 933,00-4,981 398,004 400,0000
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.BŘÍZABAAKAOLICS0008465050687,400,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106968,50-1,63420,301 152,00290 008281 629 554
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,130,0022,0033,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275425,06+4,9820,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 267,00+0,07928,001 300,004151 947
KVANTO IPFBFAKVANTCZ0008026002501,000,00448,00519,00401200 742
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853205,000,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825185,00+5,2680,75181,001 252106 318
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550333,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896076,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502136,500,0095,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,00-0,72186,001 440,001013 700
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005762,51-4,9862,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63351,8000
MSABAAMSACZ000501650174,810,0071,25110,0000
NKT CABLESBAAKABKLCZ0005082255600,00-0,33332,50620,4063 600
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353112,000,00112,00198,1700
OHL ŽSBAAZSTBOCS0005028554346,700,00285,40514,1000
OKDBAAOKDCZ000510065191,870,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209819,30-5,59468,60965,903 012 0732 477 881 450
PARAMOBAAPARAMCZ0005091355770,00+2,52431,00905,00129 240
PBS BRNO DIZBAAPBRSTCS000500795418,810,0014,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 745,00-5,006 659,008 800,003892 623 805
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 720,00-2,231 220,003 970,001037 200
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0047,5064,001 10060 500
PLIVA - LACHEMABAALACHECZ0005096750486,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505506,00-2,69280,00616,80157 590
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00790,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0024 860
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 515,000,00850,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900530,000,00349,60566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704846,000,00643,20856,801 176994 896
RAKOBAARAKERCS0008418752404,500,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 191,00-0,33711,001 250,00367437 214
RESTITUČ.IF ČR PHABFARIFCS00080015091 502,00-0,261 080,001 507,0026 97240 591 179
RMS MEZZANINEBAAPVTCS00084162515 070,000,002 564,008 700,003301 671 000
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 & BELLOTBAASELBECS0005013358128,50+1,1885,98150,002257
SETUZABAASETUZCZ0008460052562,70+13,37238,00562,7015786 531
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770626,10+0,3823,8254,001203 132
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00559,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635724,090,0023,0050,0000
SM ENERGETIKABAASMENGCZ00050783521 601,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS00084352511 184,00-4,97235,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952218,00+2,87203,30410,001 099231 498
SPOFA PRAHABAASPOFACZ0005074252143,17+4,9944,23143,1700
SPOLANABAASPOLACS000842495880,200,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285878,20+4,8950,5491,8017013 294
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,000,0066,4098,0081677 572
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 405,000,00795,001 880,0022 810
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 584,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 266,00+0,092 020,005 519,001052 660
SVIT ZLÍNBAASVITCZ000507665338,00-5,0018,5343,051877 106
ŠKODABAASKODACS000504125084,80-4,9984,80174,004 313365 742
ŠKODA PRAHABAASKOPHCS0005006857323,30-4,99323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 080,000,00500,101 080,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845675,000,0045,9295,00322 400
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156305,700,00174,30305,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157505,000,00357,00516,2000
TESLA SEZAMBAATSLSECS0005009851449,600,00237,50449,6000
TOMABAATOMACZ000508855948,200,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055274,78+4,9954,01112,601208 974
UNIPETROLBAAUNIPECZ000909150065,20-0,3638,7673,86845 92054 905 225
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
VÍTKOVICEBAAVITKOCZ000509855822,57-4,9622,1574,0000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957101,000,0076,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00730,401 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065838,00-3,7432,4977,70301 140
ZČ ENERGETIKABAAZCENGCZ00050773542 316,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926311,65-4,979,7918,202002 330
ZLATÝ IF KVANTOBFAZLKVACZ0008025509424,10+0,02382,00438,00740313 734
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152172,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0077,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903656,00+0,13465,00675,00868569 408
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 725,00-1,981 270,001 900,005921 022 700
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6629,4700