Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 11:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 31.08.2000

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.

01.08.200030.08.2000
01.09.200002.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,660,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286414,85-0,938,0117,351 00014 850
ALIACHEMBAASYNTHCZ000509195951,90+3,8040,8583,0022211 522
ALIACHEMBABSYNTHCZ00051126074,30-4,653,8011,605 50023 650
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8027,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,35+4,651,2910,3100
AVIABAAAVIACS0005020759100,930,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070966,50-5,0066,50830,0000
BIOCELBAABIOCECS0005017953453,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354483,40-4,99483,40860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556341,80+4,97290,80722,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 600,000,001 500,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801201,90-0,83137,08226,70122 56924 762 447
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156325,00+1,56220,00490,00700227 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 775,00+0,901 039,002 293,003 6646 470 520
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,36+0,3331,7057,8418600
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300109,56+1,1175,87125,09620 20267 003 967
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,000,0018,0040,00481 104
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355078,700,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425850,41+4,9946,1358,4500
DEZABAADEZACS0008414058380,000,00244,80380,00114 180
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 320,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750105,000,0062,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,1023,7500
ETABAAELEPRCS0005005156257,000,00189,00305,0000
EUROVIA CSBAASTASZCS0005022854430,500,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001517,90-4,97340,20868,00157 769
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00208,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951955,00-4,97955,001 203,0043 820
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,001 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 515,00-0,651 340,001 659,00103156 045
IF OBCHODUBFAOBCHOCZ00080111031 057,00+0,18950,001 192,0055 285
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,75-0,10118,80193,5115 3252 917 960
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 261,00+4,99520,001 261,002835 308
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 835,000,001 835,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 836,00-4,961 836,004 200,0047 344
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,003 000,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050680,000,00544,60830,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106887,30+1,22531,501 152,0075 25266 137 352
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 169,00-0,341 095,001 300,004451 436
K-T-V INVESTBAAKOTVACZ00090489551 129,00-4,96373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825184,83-4,9960,85158,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,00-1,9892,56102,558800
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0052,0092,7900
METROSTAVBAAMESTACZ0005006502140,00-0,07120,00151,002 100287 029
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005763,500,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,170,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07102,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00375,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353106,05+5,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065157,00-5,0054,20107,6500
OSTROJBAAOSTROCS000843555822,900,0022,9035,3200
O2 C.R.BAATELECCZ0009093209609,30+5,30484,30965,90893 109518 715 216
PARAMOBAAPARAMCZ0005091355313,200,00313,20905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 600,000,005 500,008 400,001056 000
PIVOVAR RADEGASTBAAPIVORCS00084643503 326,000,001 396,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,180,0036,5063,1800
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453419,500,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505435,000,00346,80616,80125 220
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158154,520,00104,08195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 196,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 106,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704793,00+0,37717,00875,00704558 272
RAKOBAARAKERCS0008418752450,000,00370,50467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 155,00-0,431 001,001 250,00415477 200
RESTITUČ.IF ČR PHABFARIFCS00080015091 431,00+0,841 266,001 544,005 8098 280 880
RMS MEZZANINEBAAPVTCS00084162513 078,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 712,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 455,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358122,080,00113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350343,000,00343,001 000,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6044,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,00980,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952150,10+0,73147,25397,00436 454
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,000,0056,3388,4000
STAROBRNOBACPIVOSCZ0008450350157,480,00142,85215,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 280,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 568,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 256,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665312,02-4,9812,0243,0500
ŠKODABAASKODACS000504125075,00-0,2666,50146,00261 950
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845679,000,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00420,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950162,750,00126,35162,7500
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851440,00-4,13343,00472,004318 920
TOMABAATOMACZ000508855939,00-4,1739,0053,237273
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,00404 840
UNIPETROLBAAUNIPECZ000909150059,56+1,1842,4770,89188 62911 135 549
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0834,0600
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850109,140,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,87-0,207,7959,905004 935
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773541 901,000,001 770,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926317,51-4,998,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,000,00403,00447,0000
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152158,86-4,99139,29249,9000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903665,000,00588,30700,00282187 530
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,005090 000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700