zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 24.01.2000

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.

24.12.199921.01.2000
25.01.200023.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,900,008,0116,5700
ALIACHEMBAASYNTHCZ000509195963,120,0048,00118,001006 312
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0836252
ARMABETON PRAHABAAARMABCZ000500635322,000,0022,0056,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,71+4,631,4239,1300
AVIABAAAVIACS0005020759103,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709611,00+0,82342,001 170,0021 222
BIOCELBAABIOCECS0005017953305,100,00132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 415,00+5,001 212,002 415,0000
CALOFRIG BOROVANYBAACALOFCS0008457354728,100,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,00-2,51377,30724,2053 530
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925090,00+2,2169,00113,96151 350
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556356,90-4,97356,90857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 555,000,001 064,002 555,0012 555
ČESKÁ SPOŘITELNABAACSPOCZ0008023801182,30+1,4175,81200,20961 781176 886 964
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,000,00266,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 550,00+1,041 016,001 556,0043 14367 046 515
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,030,0035,6766,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,700,00190,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765577,70+5,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,170,0026,3443,8500
ČEZ, A.S.BAACEZCZ0005112300113,19-5,3944,35119,642 894 255346 747 942
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355940,72-4,9925,30110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,300,0020,3098,5000
ČNIOPFBFACNIOPCZ000801820764,02+4,9852,6994,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,140,0055,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,160,0048,2363,0000
DEZABAADEZACS0008414058283,500,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975079,990,0057,2179,9900
ENERGOMONT.LIBERECBAAEMONTCS0008423653247,100,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,55-4,9914,1023,152314 747
ETABAAELEPRCS0005005156245,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,00+0,15297,00651,0021 272
FINOP HOLDINGBAAFINOPCZ0008418001481,00+1,45340,20868,005024 050
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256882,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10246,7000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 378,000,00945,001 505,0000
IF BOHATSTVÍBFABOHATCZ00080113011 521,00+0,391 060,001 521,00271411 565
IF OBCHODUBFAOBCHOCZ00080111031 015,000,00751,001 015,00543553 810
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,03-4,977,6722,952802 248
IP BANKABAAINBACZ0008002854103,40+2,8879,00141,0022 5342 324 946
IPF KOMERČNÍ BANKYBFAKBCZ0008012804827,000,00533,00827,00756628 066
IPS SKANSKABAAIPSCZ0005110155163,50-1,5173,78170,5544 9287 491 027
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753746,80-4,99282,501 147,00107 468
JČ ENERGETIKABAAJIHENCZ00050770573 318,000,001 156,004 400,0000
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 GROUPBFAMSVIFCZ0009087003132,300,0076,58307,2000
KABLO ELEKTROBAAKABLOCS0005034156642,300,00481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 885,000,002 050,003 885,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106729,50+1,62264,10993,60133 13397 474 785
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615885,540,0085,54168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,60-4,9921,4333,2610316
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 249,00+1,95854,001 249,00150187 350
KVANTO IPFBFAKVANTCZ0008026002510,000,00430,00510,001 006513 060
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,000,0078,20181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550303,30+4,98264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896059,690,0042,8872,7300
METROSTAVBAAMESTACZ0005006502134,80-0,1495,00152,3312416 578
MILO OLOMOUCBAAMILOCS000843005488,23-4,9988,23270,8000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 302,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005787,10-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558139,20-4,99139,20374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255512,40+5,00332,50512,4000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353143,850,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065195,000,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0069,8200
O2 C.R.BAATELECCZ0009093209629,00+0,14376,20651,70482 728305 460 232
PARAMOBAAPARAMCZ0005091355870,00-2,57366,50905,0065 220
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 590,00+4,666 659,008 800,0046349 140
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 400,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,70149 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442544 742,00+4,981 802,004 742,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505496,00+0,60243,40498,703014 880
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158150,900,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,00-4,73765,002 002,0023 500
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 260,00+5,00803,301 600,0045 040
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900460,60+4,99334,90514,90547251 948
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704791,00+0,12602,60791,00150118 650
RAKOBAARAKERCS0008418752421,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 148,00+2,50675,001 148,006068 960
RESTITUČ.IF ČR PHABFARIFCS00080015091 442,00+0,06985,201 442,0011 35916 377 778
RMS MEZZANINEBAAPVTCS00084162513 850,00-0,772 541,004 000,001557 750
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 860,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085770,880,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358113,000,0077,66152,0000
SETUZABAASETUZCZ0008460052350,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350500,000,00485,001 000,0000
SG - INDUSTRYBFAYSECZ000908770629,77-4,9729,7758,0000
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 930,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 837,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,00-1,96203,30410,005 5001 320 000
SPOFA PRAHABAASPOFACZ0005074252113,27+4,9944,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650790,000,0062,1090,001 860167 340
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 444,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 987,000,002 121,004 987,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 587,00+4,991 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665334,650,0018,5337,3000
ŠKODABAASKODACS0005041250126,00-0,7881,00174,0070088 200
ŠKODA PRAHABAASKOPHCS0005006857339,700,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845664,30+4,9931,1564,9000
TEINVESTBAATMPCS0008443057694,80+4,98494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00240,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157415,000,00340,00433,2000
TESLA SEZAMBAATSLSECS0005009851387,400,00223,00387,4000
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605521,080,0017,3643,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,160,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055284,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150056,45-0,0338,4573,8691 2725 166 402
UNITED ENERGYBAAPSZTECS0008458659486,100,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0877,4400
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.BAAJIPCZ0005005850101,320,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855831,00+8,7728,4074,007 500234 733
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957124,550,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,87+4,959,7918,598 513101 049
ZLATÝ IF KVANTOBFAZLKVACZ0008025509431,000,00355,00437,60246106 026
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653427,00+4,99226,90427,0000
ŽĎASBAAZDASCS0005031152154,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,000,00430,00637,904 2802 654 854
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 849,00+2,721 270,001 900,001018 490
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 610,000,00936,401 610,00181291 410