Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 23:21
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.05.2000

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.

28.04.200029.05.2000
31.05.200029.06.2000
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 PRAHABAAARMABCZ000500635312,010,0012,0133,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787059,80-4,941,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709360,20-4,98316,101 170,003412 247
BIOCELBAABIOCECS0005017953415,500,00185,20415,5000
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 450,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801215,00+2,52136,17226,70543 261116 301 485
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156303,00-3,80220,00500,003909
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 737,00+0,691 039,002 293,0043 25975 246 814
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.BAACEZCZ0005112300109,24+1,7767,41125,09491 81253 466 819
ČKD PRAHA HOLDINGBAACKDPHCS000500276518,75-4,9618,7556,104007 500
ČNIOPFBFACNIOPCZ000801820754,950,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,000,0064,05118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2000
DEZABAADEZACS0008414058274,40-4,98244,80644,9000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 599,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460419,95-5,0014,1023,7500
ETABAAELEPRCS0005005156290,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854530,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001422,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00140,07788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,00-2,58662,101 600,001015 100
HOLCIM (ČESKO)BAACIZKOCZ00084189511 112,00+3,24980,001 203,001011 120
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 433,0034 140
IF BOHATSTVÍBFABOHATCZ00080113011 580,00+0,311 295,001 659,00150237 030
IF OBCHODUBFAOBCHOCZ00080111031 111,00+0,63866,001 150,001011 110
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6314,6500
IP BANKABAAINBACZ000800285484,50+0,5981,51141,002 674221 666
IPF KOMERČNÍ BANKYBFAKBCZ0008012804884,00-0,11708,50889,00819724 396
IPS SKANSKABAAIPSCZ0005110155133,15+4,06113,04188,00107 18114 342 580
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859821,80+4,99446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 079,00+5,001 973,004 400,0000
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 ELEKTROBAAKABLOCS0005034156900,00+0,76481,00900,00109 000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 725,000,002 150,004 725,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050570,000,00544,601 150,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106845,80+1,28531,501 152,00159 040135 388 135
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 226,00-2,621 086,001 300,001012 260
KVANTO IPFBFAKVANTCZ0008026002512,00+0,39484,00519,00980501 600
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825176,00-5,0076,00181,003 098243 112
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 501,000,00406,301 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255620,00-0,16353,60622,0031 860
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.BAATELECCZ0009093209728,50+0,51484,30965,90286 287208 296 339
PARAMOBAAPARAMCZ0005091355529,600,00529,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,98+4,9615,4921,981002 198
PHILIP MORRIS ČRBAATABAKCS00084188696 000,000,005 690,008 800,0065390 000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75149,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 986,00+4,961 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,56-0,0241,5064,0030012 656
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 900,000,001 592,002 002,0059 500
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.IFBFAPIFCZ0008003704850,20+0,01696,40875,006958 664
RAKOBAARAKERCS0008418752441,000,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 200,00+2,56908,001 250,00232275 808
RESTITUČ.IF ČR PHABFARIFCS00080015091 536,00+0,581 204,001 536,0034 68353 100 925
RMS MEZZANINEBAAPVTCS00084162515 395,00-4,982 564,008 700,0000
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 DOLYBAASEVDOCZ0005102350645,00-5,14481,501 000,001 000645 000
SG - INDUSTRYBFAYSECZ000908770623,400,0022,6349,1100
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 PRAHABAASPOFACZ0005074252219,400,0062,69269,5000
SPOLANABAASPOLACS000842495880,200,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0053,6391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,200,0079,1898,0031430 521
STAROBRNOBACPIVOSCZ0008450350175,350,00167,00462,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 300,001 880,0000
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 ZLÍNBAASVITCZ000507665337,000,0018,5343,05301 110
ŠKODABAASKODACS000504125070,60-1,8070,60168,0021615 250
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845660,370,0045,9295,0000
TEINVESTBAATMPCS0008443057945,00+5,00494,001 249,0000
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 SEZAMBAATSLSECS0005009851426,000,00261,70472,0000
TOMABAATOMACZ000508855948,900,0040,4053,23281 369
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055284,00+5,0054,01112,6035529 820
UNIPETROLBAAUNIPECZ000909150053,60-0,3742,4773,8671 4143 859 459
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 351,00+1,191 335,002 305,0011 351
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855819,20-3,2217,6070,004508 640
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
ZETORBAAZETORCS000502926313,300,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509436,000,00396,00438,0000
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653542,50+4,99226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903690,00-0,14551,90691,00300207 000
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 500,001 900,0087159 210
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700