zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 11:57
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.08.2000

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.

18.07.200016.08.2000
18.08.200018.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803144,440,0072,12168,1500
AERO HOLDING PRAHABAAAEROCS000500286414,34+4,978,0117,3500
ALIACHEMBAASYNTHCZ000509195945,300,0040,8585,0000
ALIACHEMBABSYNTHCZ00051126074,230,003,8012,4600
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8030,5000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,880,001,4210,3100
AVIABAAAVIACS000502075996,13+4,9981,46161,5014614 035
BANKOVNÍ HOLDINGBFABANKOCZ000801070985,00-2,2985,001 010,001008 500
BIOCELBAABIOCECS0005017953480,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00657,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80800,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 500,00-3,841 482,003 030,0012 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,80+0,09137,08226,7043 7509 075 975
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156326,000,00220,00490,002 200717 200
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 747,00-1,351 039,002 293,0048 87085 421 430
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
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.BAACEZCZ0005112300115,34-1,1573,72125,09338 85539 129 126
ČKD PRAHA HOLDINGBAACKDPHCS000500276525,000,0018,0044,9900
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,820,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425848,010,0046,1358,4500
DEZABAADEZACS0008414058380,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 742,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750101,10-4,9962,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,1023,7500
ETABAAELEPRCS0005005156257,000,00167,58305,0000
EUROVIA CSBAASTASZCS0005022854499,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001545,70+0,01340,20868,0063 274
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00196,57788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,001 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 534,00-0,711 327,001 659,00180276 520
IF OBCHODUBFAOBCHOCZ00080111031 100,00-0,09933,001 192,006066 000
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,500,00118,80193,5100
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 222,000,00500,001 222,0000
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 ENERGETIKABAAJMENGCZ00050779582 139,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 976,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050690,000,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106878,00+0,15531,501 152,0078 78968 929 925
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 200,000,001 095,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002534,20+0,14464,90540,008 0534 301 876
K-T-V INVESTBAAKOTVACZ00090489551 456,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825172,000,0060,85166,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,030,0092,56103,3000
MADETABAAJIMLECS0008420550277,00-0,03275,20393,50143 878
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0052,0092,7900
METROSTAVBAAMESTACZ0005006502139,44+4,76120,00151,0010013 944
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005764,580,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,170,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255601,00+0,16362,00622,001911 419
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353101,000,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,090,0022,9535,4100
O2 C.R.BAATELECCZ0009093209651,80-1,83484,30965,90281 454183 933 513
PARAMOBAAPARAMCZ0005091355329,600,00329,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 700,00-0,195 600,008 450,0061347 700
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,180,0036,5063,1800
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453464,70-4,98464,70729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505455,000,00346,80616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158133,500,0094,41195,0000
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.IFBFAPIFCZ0008003704792,00-0,12713,20875,0086 336
RAKOBAARAKERCS0008418752467,300,00370,50467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 165,00-0,68989,001 250,00318370 470
RESTITUČ.IF ČR PHABFARIFCS00080015091 393,00-1,901 242,001 544,0033 59546 943 983
RMS MEZZANINEBAAPVTCS00084162512 932,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 710,00-4,461 307,002 350,002136 779
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 455,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358128,500,00112,01178,2100
SETUZABAASETUZCZ0008460052325,20+0,03238,00562,7072 276
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350400,000,00400,001 000,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6044,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 705,000,001 350,002 500,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,000,00148,00397,0081 240
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,99-5,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85238,2000
STČ ENERGETICKÁBAASTRENCZ00050782531 344,000,001 280,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 256,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665314,000,0014,0043,0500
ŠKODABAASKODACS000504125070,400,0066,60146,0000
ŠKODA PRAHABAASKOPHCS0005006857281,000,00270,20513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,500,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550755,400,00420,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950155,710,00126,35155,7100
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851437,600,00326,70472,0000
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0062,00121,00121 452
UNIPETROLBAAUNIPECZ000909150065,55-0,8642,4770,89279 97418 324 459
UNITED ENERGYBAAPSZTECS0008458659560,00-1,75400,30690,002011 200
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985587,790,007,7959,9000
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 961,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926316,77+4,948,1317,144 18070 099
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00-0,45403,00443,004 1001 783 500
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0054 500
ŽĎASBAAZDASCS0005031152159,260,00139,29258,00203 185
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903660,90-0,09588,30700,003 7602 488 674
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,0023 600
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700