zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 21:48
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 24.05.2000

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.

24.04.200023.05.2000
25.05.200023.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880390,020,0072,12211,9000
AERO HOLDING PRAHABAAAEROCS000500286413,40+1,518,0117,102503 350
ALIACHEMBAASYNTHCZ000509195958,000,0048,00102,6000
ALIACHEMBABSYNTHCZ00051126075,200,005,1717,0800
ARMABETON PRAHABAAARMABCZ000500635313,48-4,9313,4833,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709405,00+1,27316,101 170,00187 290
BIOCELBAABIOCECS0005017953414,70+4,98185,20414,702811 612
BRANO-ATESOBAAATESOCS0005012350232,90+4,95191,90348,5000
BVV BRNOBAABVVCS00084128542 720,00+0,361 769,002 720,00410 880
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925062,74+4,9856,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556434,200,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 780,00+2,921 423,003 030,00513 900
ČESKÁ SPOŘITELNABAACSPOCZ0008023801199,45-3,41136,17226,70414 96783 836 781
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156315,00+5,00220,00515,00700218 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 665,00-3,361 039,002 293,00125 434211 063 003
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345734,94+4,9831,7057,8400
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.BAACEZCZ0005112300106,30-1,4367,41125,09463 85649 181 161
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,850,0021,8567,1200
ČNIOPFBFACNIOPCZ000801820754,950,0052,69104,7300
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
ETABAAELEPRCS0005005156305,00+1,66145,00305,0010030 500
EUROVIA CSBAASTASZCS0005022854512,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001410,00+4,45340,20868,00340139 400
HOCHTIEF CZBAAVOSTTCS0005036953436,000,00133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 550,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 077,000,00980,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 345,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 579,00+0,121 288,001 659,00140220 490
IF OBCHODUBFAOBCHOCZ00080111031 111,00-0,80866,001 150,001011 110
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285487,31+0,2981,51141,00134 73911 570 982
IPF KOMERČNÍ BANKYBFAKBCZ0008012804880,00-0,33700,00889,00965853 125
IPS SKANSKABAAIPSCZ0005110155124,61-0,81108,04188,005 000633 500
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859710,00+0,42446,00845,30107 100
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 185,00-5,002 185,004 400,0000
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 ELEKTROBAAKABLOCS0005034156810,20+4,98481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 150,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050562,70-4,99544,601 156,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106811,50-3,46531,501 152,00229 089188 292 399
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,70+0,5822,5533,2616443
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 250,00+0,881 054,001 300,0090112 370
KVANTO IPFBFAKVANTCZ0008026002508,00+0,39483,00519,0010251 686
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825186,74-4,9980,75181,0000
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
OKDBAAOKDCZ000510065182,130,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9556,5400
O2 C.R.BAATELECCZ0009093209692,30-3,91484,30965,90693 451485 848 755
PARAMOBAAPARAMCZ0005091355586,70-4,98543,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188695 750,00-3,745 690,008 800,0056322 000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 636,00+4,931 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,570,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750591,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505470,00-4,10300,00616,8052 350
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.IFBFAPIFCZ0008003704845,00+0,77689,00875,00285240 825
RAKOBAARAKERCS0008418752440,000,00342,40440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 169,00-0,76882,001 250,00653765 498
RESTITUČ.IF ČR PHABFARIFCS00080015091 505,00-0,131 204,001 507,006 80110 217 900
RMS MEZZANINEBAAPVTCS00084162516 290,000,002 564,008 700,0000
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 - INDUSTRYBFAYSECZ000908770623,50+0,4222,6349,1130705
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 UHELNÁBAASOKUHCZ0005103952185,000,00180,00408,0000
SPOFA PRAHABAASPOFACZ0005074252220,000,0062,69269,5000
SPOLANABAASPOLACS000842495881,46-4,9954,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0053,5791,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,10-0,2079,0098,0013112 720
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 ZLÍNBAASVITCZ000507665337,000,0018,5343,0512444
ŠKODABAASKODACS000504125073,00-4,6273,00170,002146
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,40-4,99332,10562,6000
TATRABAATATRACS000501845670,40-4,9945,9295,0000
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
TOMABAATOMACZ000508855948,90+0,4138,6453,2314685
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,000,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150053,65-4,1642,4773,86450 99824 262 729
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
VÍTKOVICEBAAVITKOCZ000509855818,48+5,0017,6070,0000
VLNAPBAAVLNAPCZ000508765018,58+4,9712,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00997,501 618,0000
XAVEROVBAAXAVERCS000844065732,92-4,9932,0047,1200
ZBROJOVKA BRNOBAAZBROJCS000504065826,500,0026,5077,7000
ZČ ENERGETIKABAAZCENGCZ00050773541 995,00+5,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,640,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00-0,46396,00438,00318136 104
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653446,40+4,98226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,50203 400
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903690,00+1,47551,90690,001 6101 107 593
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 500,001 900,003462 044
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700