zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 5:46
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.01.2000

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.

15.12.199913.01.2000
17.01.200014.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803108,210,00108,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,900,008,0117,8500
ALIACHEMBAASYNTHCZ000509195964,00-1,2348,00118,0010640
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,05+4,591,4250,5400
AVIABAAAVIACS0005020759103,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709601,00+0,16342,001 170,001810 818
BIOCELBAABIOCECS0005017953305,10+3,77132,20305,103510 679
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 189,002 300,0000
CALOFRIG BOROVANYBAACALOFCS0008457354728,100,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00132,9000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 300,000,001 064,002 300,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,50+5,2775,81200,20779 285134 535 047
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156342,000,00266,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 499,00+2,881 016,001 499,0036 17053 800 160
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,670,0035,6776,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,700,00175,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3458,2500
ČEZ, A.S.BAACEZCZ000511230096,92+0,3944,3598,371 153 625112 170 604
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355952,600,0024,10110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,30-4,9820,30113,001796 140
ČNIOPFBFACNIOPCZ000801820758,37-4,9955,0694,6010584
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,140,0053,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058270,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975072,57+4,9957,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653248,30+4,98108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,620,0014,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00277,30651,0000
FINOP HOLDINGBAAFINOPCZ0008418001505,00-2,88340,20868,002110 605
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256882,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10260,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 378,000,00945,001 580,0000
IF BOHATSTVÍBFABOHATCZ00080113011 470,000,001 050,001 470,005174 970
IF OBCHODUBFAOBCHOCZ00080111031 005,000,00731,501 010,004646 230
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,45+4,967,6722,951401 183
IP BANKABAAINBACZ0008002854101,55+1,4979,00141,0017 9941 818 351
IPF KOMERČNÍ BANKYBFAKBCZ0008012804801,10-0,04528,00801,501 9131 532 351
IPS SKANSKABAAIPSCZ0005110155170,55+0,7673,78170,5533 8345 761 413
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753827,400,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,00935,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003132,300,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,00993,7000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 700,000,002 050,003 700,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106725,00+1,25264,10993,6081 49859 122 536
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,77-4,9994,10168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,09+4,9821,4332,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 196,00+0,08854,001 206,00254308 720
KVANTO IPFBFAKVANTCZ0008026002503,90+0,57421,10510,0011457 387
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251109,00+2,8378,20181,0060065 390
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550288,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502141,00+3,1495,00152,331 888262 802
MILO OLOMOUCBAAMILOCS000843005497,750,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 292,00-4,29186,001 358,00810 336
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,500,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558162,340,00144,52374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255401,700,00332,50462,002803
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353143,850,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065195,300,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9000
O2 C.R.BAATELECCZ0009093209595,10+3,44376,20651,701 014 293592 249 242
PARAMOBAAPARAMCZ0005091355889,70+4,99366,50895,004943 595
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 050,000,006 659,008 800,005503 877 500
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 400,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,10-4,9850,1073,5000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442543 727,00+4,981 799,003 727,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505491,00+0,82243,40498,703014 730
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158150,90-4,9990,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 837,00+4,97765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900514,90+4,02334,90514,901 000514 900
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704780,000,00595,00784,60213166 140
RAKOBAARAKERCS0008418752401,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 055,00+1,24675,001 073,00448469 938
RESTITUČ.IF ČR PHABFARIFCS00080015091 401,00+1,00962,601 401,0031 77944 403 076
RMS MEZZANINEBAAPVTCS00084162513 930,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 643,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 901,00+4,991 516,003 061,00411 604
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358113,000,0077,66164,3500
SETUZABAASETUZCZ0008460052350,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350485,000,00485,001 000,0000
SG - INDUSTRYBFAYSECZ000908770630,00-9,0630,0058,0070021 000
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,200,0066,0092,0000
SLH, A.S.BAASOLOCS000844635723,000,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 764,00+5,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 750,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952257,00-4,42203,30410,0020051 400
SPOFA PRAHABAASPOFACZ000507425284,550,0044,23124,1700
SPOLANABAASPOLACS000842495865,75+4,9952,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650787,70+0,8062,1087,702 264197 202
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 750,000,002 020,004 750,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 130,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665334,650,0018,5337,3000
ŠKODABAASKODACS0005041250138,70-5,0081,00174,9033045 771
ŠKODA PRAHABAASKOPHCS0005006857339,700,00280,00922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845655,560,0031,1564,9000
TEINVESTBAATMPCS0008443057571,80+4,99494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,7000
TEPLÁRNY BRNOBAATPLBOCS0008452157415,000,00340,00433,2000
TESLA SEZAMBAATSLSECS0005009851351,500,00223,00386,1000
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605519,13+4,9917,3644,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690444,160,0043,1366,90301 325
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055283,20+1,4651,33112,603250
UNIPETROLBAAUNIPECZ000909150055,54+3,0438,4573,862 508 372139 602 270
UNITED ENERGYBAAPSZTECS0008458659463,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 710,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585091,910,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855832,00-3,0328,4074,00973 104
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957124,550,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00601,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001252 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,000,00350,20437,60420181 860
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653318,90+4,97226,90323,4000
ŽĎASBAAZDASCS0005031152170,000,00170,00303,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00+0,32418,00637,905 3273 302 970
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 850,000,001 270,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 600,00+1,52920,301 600,00235375 335