Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 2:53
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 31.03.2000

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.

01.03.200030.03.2000
03.04.200001.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880392,02+4,9972,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,200,008,0117,1075011 400
ALIACHEMBABSYNTHCZ00051126077,000,006,1017,0800
ALIACHEMBAASYNTHCZ000509195983,00+12,1648,00118,0058748 160
ARMABETON PRAHABAAARMABCZ000500635319,140,0019,1448,8000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4219,1400
AVIABAAAVIACS0005020759118,45-4,9995,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709502,00+2,44477,601 170,009447 188
BIOCELBAABIOCECS0005017953370,000,00132,20370,0000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350202,000,00202,00348,5000
BVV BRNOBAABVVCS00084128542 235,00+0,311 767,002 600,0024 470
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20880,8000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00514,50724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925073,53-4,9869,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556371,30+4,97290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 010,000,001 250,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801214,00+0,84106,72226,70382 64081 616 480
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156240,00+0,84220,00515,003720
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 950,00+0,511 039,002 293,00136 807265 025 380
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,130,0034,1357,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144545,500,00200,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765586,18-4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300120,40+2,3648,22125,091 249 798150 082 523
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,00+2,5623,9980,005 119153 570
ČNIOPFBFACNIOPCZ000801820771,000,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355081,50-4,9857,77118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,40291 460
DEZABAADEZACS0008414058340,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 420,00-3,492 700,003 730,00517 100
ENERGOAQUABAAENRGACS0008419750122,500,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460422,120,0014,1023,7500
ETABAAELEPRCS0005005156274,00-0,36109,00277,00123 288
EUROVIA CSBAASTASZCS0005022854535,000,00346,00535,002613 910
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001489,70-4,98340,20868,0000
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 550,00-0,951 099,001 659,001218 600
IF OBCHODUBFAOBCHOCZ00080111031 062,00+1,04786,001 150,005052 480
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6317,5500
IP BANKABAAINBACZ000800285489,15+0,7481,51141,0067 7476 185 543
IPF KOMERČNÍ BANKYBFAKBCZ0008012804854,00+0,11610,10855,001 114949 730
IPS SKANSKABAAIPSCZ0005110155134,68+6,4575,51188,00267 39536 116 591
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00337,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753383,80-5,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 787,00-4,971 398,004 400,0000
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 501,00+0,022 072,004 600,0014 501
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050653,10-4,98544,601 240,0074 572
KOMERČNÍ BANKABAAKOMBCZ00080191061 010,00+4,28420,301 152,00426 345417 093 454
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,130,0022,0033,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275426,31+4,9820,2033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 270,00+0,23930,001 300,00245311 280
KVANTO IPFBFAKVANTCZ0008026002505,90+0,97451,00519,00410206 616
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853205,000,00150,90223,3000
LIBERTY OSTRAVABAANOVHUCZ000509825190,00+5,8880,75181,0067660 929
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550333,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896072,20-5,0047,1483,9500
METROSTAVBAAMESTACZ0005006502136,500,0095,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,000,00186,001 440,002027 400
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005765,00+3,9862,51168,71161 040
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63334,3000
MSABAAMSACZ000501650174,810,0071,25110,0000
NKT CABLESBAAKABKLCZ0005082255600,000,00332,50620,4053 000
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.BAATELECCZ0009093209820,80+0,18476,20965,901 554 9291 274 863 742
PARAMOBAAPARAMCZ0005091355770,000,00431,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0014,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 800,00+0,816 659,008 800,003232 196 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 720,000,001 220,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,00-9,0947,5064,0020010 000
PLIVA - LACHEMABAALACHECZ0005096750486,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00484,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505506,000,00280,00616,80635321 310
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00790,002 002,0000
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.BFAPROINCZ0008023900530,000,00349,60566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704846,000,00643,30856,802 7912 361 186
RAKOBAARAKERCS0008418752404,500,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 203,00+1,00711,001 250,00359427 139
RESTITUČ.IF ČR PHABFARIFCS00080015091 503,00+0,061 080,001 507,004 1146 171 136
RMS MEZZANINEBAAPVTCS00084162515 070,000,002 564,008 700,007153 625 050
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 447,00+4,931 030,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 540,003 061,0000
SELLIER & BELLOTBAASELBECS0005013358134,92+4,9985,98150,0000
SETUZABAASETUZCZ0008460052534,60-4,99238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770625,00-4,2123,8254,0030750
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00563,001 010,0000
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 125,00-4,98235,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952205,00-5,96203,30410,00500102 500
SPOFA PRAHABAASPOFACZ0005074252150,32+4,9944,23150,32213 157
SPOLANABAASPOLACS000842495880,200,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285874,29-5,0050,5491,80503 715
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,000,0066,4398,003 940374 304
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 400,00-0,35795,001 880,0034 200
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 450,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 584,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 271,00+0,092 021,005 519,00210 542
SVIT ZLÍNBAASVITCZ000507665338,000,0018,5343,0500
ŠKODABAASKODACS000504125082,01-3,2982,01174,008 967735 384
ŠKODA PRAHABAASKOPHCS0005006857323,300,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 080,000,00500,101 080,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845675,000,0045,9295,0000
TEINVESTBAATMPCS0008443057888,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10923,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156320,90+4,97174,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,56+4,99119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157505,000,00357,00516,2000
TESLA SEZAMBAATSLSECS0005009851449,600,00237,50449,6000
TOMABAATOMACZ000508855948,200,0032,3053,2300
TONAKBAATONAKCS000500605524,300,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055278,51+4,9854,01112,60201 570
UNIPETROLBAAUNIPECZ000909150066,99+2,7438,7673,86295 40319 613 093
UNITED ENERGYBAAPSZTECS0008458659690,000,00310,00690,0000
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
VÍTKOVICEBAAVITKOCZ000509855823,00+1,9022,1574,002 38054 740
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957101,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 386,000,00730,401 618,0000
XAVEROVBAAXAVERCS000844065734,650,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065838,000,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 201,00-4,961 968,004 400,0036 603
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926311,07-4,979,7918,202502 768
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,00+0,44382,00438,00499211 377
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152172,000,00154,00283,5081 376
ŽDB BOHUMÍNBAAZDBCZ0005098152155,230,0077,24297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903657,00+0,15465,00675,00540354 780
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 750,00+1,441 270,001 900,006371 113 640
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6629,4700