zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 20:14
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.05.2000

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.

21.04.200019.05.2000
23.05.200021.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880390,020,0072,12211,9000
AERO HOLDING PRAHABAAAEROCS000500286413,20-0,758,0117,102002 640
ALIACHEMBAASYNTHCZ000509195958,000,0048,00102,6000
ALIACHEMBABSYNTHCZ00051126075,200,005,1717,0800
ARMABETON PRAHABAAARMABCZ000500635314,92-4,9614,9233,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709381,90+4,97316,101 170,0000
BIOCELBAABIOCECS0005017953376,20+4,99185,20400,0000
BRANO-ATESOBAAATESOCS0005012350211,40+4,96191,90348,5000
BVV BRNOBAABVVCS00084128542 710,00+4,991 769,002 710,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556457,00-4,98290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 843,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,50+0,48136,17226,7078 29316 089 531
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 725,00-1,251 039,002 293,0053 94193 546 863
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345731,70-4,9731,7057,8430951
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00240,60545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300106,64-0,0567,41125,09977 600104 946 207
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,000,0023,0067,1200
ČNIOPFBFACNIOPCZ000801820754,95-4,9952,69104,7310550
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,000,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2000
DEZABAADEZACS0008414058320,000,00244,80660,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 599,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460421,000,0014,1023,7500
ETABAAELEPRCS0005005156300,000,00145,00300,0000
EUROVIA CSBAASTASZCS0005022854512,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001390,50-4,98340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953436,000,00133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 550,00-3,12662,101 600,001015 500
HOLCIM (ČESKO)BAACIZKOCZ00084189511 077,000,00980,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 345,00+4,99945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 579,00+0,501 288,001 659,00348548 748
IF OBCHODUBFAOBCHOCZ00080111031 110,00+0,90866,001 150,00307340 634
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285488,45+0,4981,51141,00200 43817 866 623
IPF KOMERČNÍ BANKYBFAKBCZ0008012804882,10+0,01700,00889,003 5813 176 364
IPS SKANSKABAAIPSCZ0005110155126,14-0,87108,04188,0025 5023 198 385
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859700,000,00446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 300,00+0,172 187,004 400,0012 300
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 257,000,002 076,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003175,020,0076,58175,0200
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 150,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050623,40-4,99544,601 156,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106823,80+3,60531,501 152,00318 963258 706 048
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 240,000,001 054,001 300,004758 280
KVANTO IPFBFAKVANTCZ0008026002507,00-0,39483,00519,00437221 675
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825196,100,0080,75181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,390,0047,1484,3900
METROSTAVBAAMESTACZ0005006502126,000,00115,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 510,000,00369,801 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255619,900,00353,60620,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065186,45-5,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9556,5400
O2 C.R.BAATELECCZ0009093209730,00-0,34484,30965,90373 209272 483 923
PARAMOBAAPARAMCZ0005091355650,00-4,99543,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188695 690,00-3,395 690,008 800,003001 707 000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,570,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750591,00+1,89313,50790,6095 319
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505490,100,00300,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 592,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00204,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900540,000,00405,00566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704832,50-1,59689,00875,0032 498
RAKOBAARAKERCS0008418752440,000,00342,40440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 176,00-0,42882,001 250,004249 392
RESTITUČ.IF ČR PHABFARIFCS00080015091 498,00+0,331 204,001 507,006 86310 256 326
RMS MEZZANINEBAAPVTCS00084162516 290,00-0,942 564,008 700,00212 580
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 307,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358140,000,00109,00150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,400,0022,6349,1130702
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 350,000,001 350,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952180,000,00180,00408,0000
SPOFA PRAHABAASPOFACZ0005074252220,000,0062,69269,5000
SPOLANABAASPOLACS000842495890,25-5,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0053,5791,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,100,0079,0098,0098095 158
STAROBRNOBACPIVOSCZ0008450350175,350,00167,00462,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,000,001 300,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 100,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5343,0500
ŠKODABAASKODACS000504125080,56-5,0080,23170,00131 047
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351379,30-4,98332,10562,6000
TATRABAATATRACS000501845678,000,0045,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00306,60803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00175,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00126,35160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851448,400,00261,70472,0000
TOMABAATOMACZ000508855948,700,0038,6453,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,00-1,2354,01112,606480
UNIPETROLBAAUNIPECZ000909150055,80-0,2542,4773,861 098 16661 204 143
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 335,000,001 335,002 305,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855818,100,0018,1070,0000
VLNAPBAAVLNAPCZ000508765016,86+4,9812,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00997,501 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0047,1200
ZBROJOVKA BRNOBAAZBROJCS000504065826,50-4,9826,5077,7000
ZČ ENERGETIKABAAZCENGCZ00050773541 810,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,640,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,90-0,02396,00438,004418 872
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,5020034 000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903687,00-0,43551,90690,008055 010
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 500,001 900,00339620 370
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700