Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 9:50
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 31.10.2000

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.

29.09.200030.10.2000
01.11.200030.11.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803160,460,0072,12160,4600
AERO HOLDING PRAHABAAAEROCS000500286413,11-2,168,0117,356007 866
ALIACHEMBAASYNTHCZ000509195945,13-4,9840,8583,0000
ALIACHEMBABSYNTHCZ00051126074,330,003,809,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,85-5,001,2910,3100
AVIABAAAVIACS000502075982,23-4,9981,46130,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709105,000,0046,49658,00101 050
BIOCELBAABIOCECS0005017953451,30-4,98195,10555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00737,4000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,000,00290,80565,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 860,000,001 625,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801233,60+1,25137,08233,60342 87179 872 901
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156296,400,00220,00440,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 534,00-3,821 039,002 293,0065 192101 410 857
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,63+0,2031,7042,91481 614
ČESKOMORAVS.CEMENTBAACVMCZ0005112144504,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765589,78-4,9974,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645521,920,0018,0535,0000
ČEZ, A.S.BAACEZCZ0005112300100,15+0,8678,45125,092 080 834207 489 484
ČKD PRAHA HOLDINGBAACKDPHCS000500276516,70+4,3715,3940,0057952
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355071,000,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425842,360,0042,3658,4500
DEZABAADEZACS0008414058364,800,00244,80380,0000
ENERGOAQUABAAENRGACS0008419750188,490,0062,70188,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653510,000,00108,00510,0000
EQUITY HOLDINGBFAAGFIECZ000908460419,50-4,9715,4623,7500
ETABAAELEPRCS0005005156240,000,00225,00305,0000
EUROVIA CSBAASTASZCS0005022854462,200,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00635,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001515,100,00340,20584,70157 727
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00258,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00695,201 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 510,00+1,541 340,001 659,00542815 880
IF OBCHODUBFAOBCHOCZ00080111031 081,00+0,09950,001 192,00117126 477
IP BANKABAAINBACZ000800285457,290,0057,29129,0000
IPS SKANSKABAAIPSCZ0005110155185,00-3,64118,80202,50325 920
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30325,9000
IVAX - CRBAAGALENCZ00050968591 288,000,00631,001 365,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 949,000,001 825,004 180,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 538,000,001 330,003 971,0000
JM ENERGETIKABAAJMENGCZ00050779581 696,000,001 616,002 710,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 562,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00580,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003153,120,00110,30187,5900
KABLO ELEKTROBAAKABLOCS00050341561 145,000,00505,001 267,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 060,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00562,70800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106872,50-0,80531,501 152,0045 12039 509 907
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5028,8800
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,00+0,081 095,001 300,00220257 100
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853181,00-4,73165,19225,9081 448
LIBERTY OSTRAVABAANOVHUCZ000509825178,00-4,7660,85136,0030023 400
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896085,610,0054,1592,7900
METROSTAVBAAMESTACZ0005006502125,000,00120,00144,5042453 000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00606,301 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005755,510,0051,60158,0100
MOTOKOV PRAHABAAMOTOKCZ000841255835,000,0035,00253,7000
NKT CABLESBAAKABKLCZ0005082255595,000,00394,80622,0052 975
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84178,0500
OHL ŽSBAAZSTBOCS0005028554208,00+4,99163,00430,0000
OKDBAAOKDCZ000510065158,800,0054,20102,4200
OSTROJBAAOSTROCS000843555818,480,0018,4827,8200
O2 C.R.BAATELECCZ0009093209547,00+0,44503,30965,90712 772385 034 634
PARAMOBAAPARAMCZ0005091355165,38+4,99154,85905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 650,00-1,735 250,007 650,004 19624 013 986
PIVOVAR RADEGASTBAAPIVORCS00084643502 251,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,080,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750480,000,00345,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453509,800,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505345,000,00345,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158319,70-4,99119,70336,50227 033
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 125,000,001 060,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,0076,6600
PROSPERITA IF ORL.BFAPROINCZ0008023900510,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,000,00736,00875,003526 950
RAKOBAARAKERCS0008418752527,900,00383,20529,2000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 152,00+0,341 009,001 250,00807927 385
RMS MEZZANINEBAAPVTCS00084162512 799,00+1,592 564,008 700,001027 990
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 500,000,001 307,002 150,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 119,000,002 226,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358163,360,00113,00188,8400
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350230,000,00230,00810,0000
SG - INDUSTRYBFAYSECZ000908770615,90-0,4315,9038,4724382
SKLÁRNY KAVALIERBAASKLKACS0008414652379,700,00379,70738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 800,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,20-4,99565,701 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952170,58-4,99141,30309,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,30+0,3252,1384,0012628
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 200,00+1,181 130,001 605,0011 200
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 450,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 300,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 285,00-0,032 130,005 519,0015 285
ŠKODABAASKODACS000504125066,90-3,0466,50146,001 915128 114
ŠKODA PRAHABAASKOPHCS0005006857395,700,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 091,000,00702,001 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351337,80-4,97332,10562,6000
TATRABAATATRACS000501845670,00+1,4445,9295,00271 890
TEINVESTBAATMPCS0008443057950,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00551,20803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70611,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950200,000,00126,35200,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,000,00415,00589,4000
TESLA SEZAMBAATSLSECS0005009851724,500,00351,50724,5000
TOMABAATOMACZ000508855948,400,0039,0053,2300
TONAKBAATONAKCS000500605528,58+4,9917,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,10151 815
UNIPETROLBAAUNIPECZ000909150067,09-0,4442,4770,89231 11315 492 637
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0828,7000
VČ ENERGETIKABAAVCENGCZ00050769501 330,000,001 300,001 900,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 790,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850100,000,0062,23132,3000
VLNAPBAAVLNAPCZ000508765023,15+4,9812,0023,1500
VODNÍ STAVBYBAAVOSPHCS000502095747,000,0045,00161,0014658
WIENERBERGER C.P.BAAJICIHCS00084158571 371,000,001 187,001 455,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0034,6500
ZBROJOVKA BRNOBAAZBROJCS000504065822,21+4,9619,5150,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 734,000,001 631,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,004 180,0000
ZETORBAAZETORCS000502926313,89+4,988,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00+0,71403,00447,003 4401 486 580
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152170,000,00139,29244,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,00-0,15593,00700,00468310 102
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 679,00-0,051 634,001 900,002033 580
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5928,0000