zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 1:22
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.05.2000

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.

26.04.200025.05.2000
29.05.200026.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880390,020,0072,12191,5000
AERO HOLDING PRAHABAAAEROCS000500286413,400,008,0117,1000
ALIACHEMBAASYNTHCZ000509195957,00-1,7248,00102,601 00057 000
ALIACHEMBABSYNTHCZ00051126075,200,005,1717,0800
ARMABETON PRAHABAAARMABCZ000500635312,17-4,9912,1733,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709399,000,00316,101 170,0000
BIOCELBAABIOCECS0005017953404,00-2,58185,20414,7052 020
BRANO-ATESOBAAATESOCS0005012350250,00+2,24191,90348,50143 500
BVV BRNOBAABVVCS00084128542 720,000,001 769,002 720,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925065,870,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556434,200,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 708,00-4,981 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801208,30+1,11136,17226,70255 86953 027 548
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156315,000,00220,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 696,00-0,461 039,002 293,0043 32972 791 393
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,000,0031,7057,8400
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.BAACEZCZ0005112300106,89-0,6067,41125,09361 89138 681 609
ČKD PRAHA HOLDINGBAACKDPHCS000500276520,76-4,9820,7663,701002 076
ČNIOPFBFACNIOPCZ000801820754,950,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,000,0064,05118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2000
DEZABAADEZACS0008414058304,00-5,00244,80644,9000
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
ETABAAELEPRCS0005005156290,00-4,91145,00305,003610 440
EUROVIA CSBAASTASZCS0005022854520,00+1,56370,00587,00105 200
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001422,00+2,92340,20868,003012 660
HOCHTIEF CZBAAVOSTTCS0005036953457,80+5,00140,07788,0000
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 380,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 571,00-0,251 288,001 659,003453 414
IF OBCHODUBFAOBCHOCZ00080111031 112,000,00866,001 150,003538 820
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285483,50-2,7381,51141,00698 50857 537 693
IPF KOMERČNÍ BANKYBFAKBCZ0008012804883,00-0,22700,00889,00454401 102
IPS SKANSKABAAIPSCZ0005110155127,95-0,05108,04188,002 290289 705
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859745,50+5,00446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 973,00-4,961 973,004 400,0000
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 ELEKTROBAAKABLOCS0005034156893,20+4,99481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 725,000,002 150,004 725,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050570,000,00544,601 150,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106824,40+1,65531,501 152,00108 58388 808 136
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 231,000,001 063,001 300,003138 161
KVANTO IPFBFAKVANTCZ0008026002511,00+0,19483,00519,00270137 750
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825176,10-4,8776,10181,0032124 898
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,390,0047,1484,3900
METROSTAVBAAMESTACZ0005006502126,000,00123,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 510,000,00387,001 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255622,000,00353,60622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065182,130,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9553,7200
O2 C.R.BAATELECCZ0009093209717,80+0,68484,30965,90697 073495 458 914
PARAMOBAAPARAMCZ0005091355529,60-4,98529,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,95+5,0015,4921,0000
PHILIP MORRIS ČRBAATABAKCS00084188695 950,00+4,385 690,008 800,003672 183 650
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 802,00+4,951 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,570,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750561,50-4,99313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00559,10729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505450,200,00300,00616,8000
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.BFAPROINCZ0008023900540,000,00407,00566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704850,00+0,11696,40875,00160136 000
RAKOBAARAKERCS0008418752441,000,00359,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 171,00-1,59893,001 250,00115134 935
RESTITUČ.IF ČR PHABFARIFCS00080015091 510,00+0,261 204,001 510,0012 56418 937 501
RMS MEZZANINEBAAPVTCS00084162515 976,00-4,992 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 350,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358147,000,00109,00150,004588
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,800,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 417,000,001 350,002 821,0000
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 PRAHABAASPOFACZ0005074252219,40+4,9762,69269,50102 194
SPOLANABAASPOLACS000842495880,200,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0053,5791,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,100,0079,1898,002 541246 731
STAROBRNOBACPIVOSCZ0008450350175,350,00167,00462,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 300,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 100,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 289,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5343,0500
ŠKODABAASKODACS000504125073,000,0073,00170,0000
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845663,54-4,9945,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00306,60803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00184,38320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00126,35160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851448,400,00261,70472,0000
TOMABAATOMACZ000508855948,900,0038,6453,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,000,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150053,37+1,8542,4773,86666 21135 407 165
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
VÍTKOVICEBAAVITKOCZ000509855818,90+5,0017,6070,0000
VLNAPBAAVLNAPCZ000508765020,47+4,9712,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 187,00-4,961 047,001 618,0033 561
XAVEROVBAAXAVERCS000844065729,72-4,9829,7247,1200
ZBROJOVKA BRNOBAAZBROJCS000504065826,500,0026,5073,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 094,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926313,27+4,989,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,90+1,37396,00438,0014060 790
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653492,10+4,99226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,50111 870
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903690,000,00551,90690,00662457 202
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 500,001 900,0076139 080
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700