zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 9.1.2026 13:45
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.01.2000

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.

28.12.199926.01.2000
28.01.200028.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,900,008,0116,5700
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ALIACHEMBAASYNTHCZ000509195962,00-0,8048,00118,008496
ARMABETON PRAHABAAARMABCZ000500635322,000,0022,0050,7800
ASPEKTA HOLDINGBAAASPHOCZ00090787053,12+4,691,4239,1300
AVIABAAAVIACS0005020759106,05+5,0085,74170,16646 787
BANKOVNÍ HOLDINGBFABANKOCZ0008010709581,00-3,16342,001 170,002413 944
BIOCELBAABIOCECS0005017953261,80-4,97132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 535,000,001 212,002 535,0000
CALOFRIG BOROVANYBAACALOFCS0008457354728,100,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925090,000,0069,00113,9600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556322,200,00322,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 570,00+0,581 064,002 570,00717 990
ČESKÁ SPOŘITELNABAACSPOCZ0008023801187,19+1,4075,81200,201 507 599281 595 482
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,000,00266,00515,001330
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 529,00+1,591 016,001 556,0043 84266 764 471
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,030,0035,6766,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144286,60+4,98190,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765585,65+4,9870,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,170,0026,3443,8500
ČEZ, A.S.BAACEZCZ0005112300104,87-0,0644,35119,642 859 011303 245 993
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355934,93-4,9725,30110,0045015 719
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,300,0020,3090,4000
ČNIOPFBFACNIOPCZ000801820774,10+4,9852,6994,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,140,0055,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,160,0048,2363,0000
DEZABAADEZACS0008414058300,00-1,63244,80727,00216 300
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975079,990,0057,2179,9900
ENERGOMONT.LIBERECBAAEMONTCS0008423653259,40+4,97108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460423,03+1,7214,1023,152726 264
ETABAAELEPRCS0005005156245,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,000,00297,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001480,000,00340,20868,0000
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 522,00+0,861 060,001 522,00121184 180
IF OBCHODUBFAOBCHOCZ00080111031 019,000,00751,001 040,007576 375
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,85+4,987,6720,7200
IP BANKABAAINBACZ000800285499,76-2,9079,00141,00121 51912 179 894
IPF KOMERČNÍ BANKYBFAKBCZ0008012804830,10-1,17537,00846,00610511 186
IPS SKANSKABAAIPSCZ0005110155171,05+2,0573,78171,0554 7469 363 754
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859712,500,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753746,800,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 153,00-4,971 156,004 400,0000
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 ELEKTROBAAKABLOCS0005034156674,400,00481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 885,000,002 050,003 885,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050751,00+0,73544,601 240,0032 253
KOMERČNÍ BANKABAAKOMBCZ0008019106789,70+5,18264,10993,60328 863255 813 243
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615877,21-4,9977,21168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,100,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 226,000,00875,001 249,00276339 238
KVANTO IPFBFAKVANTCZ0008026002510,00+0,39430,00510,10995506 440
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853165,190,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825199,00-5,7178,20181,0020019 800
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550318,400,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896059,690,0042,8872,7300
METROSTAVBAAMESTACZ0005006502139,90+3,6295,00152,331 131153 175
MILO OLOMOUCBAAMILOCS000843005484,000,0084,00244,5000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 302,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005784,200,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255593,10+4,99332,50593,1000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353158,59+4,99112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065195,000,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0069,8200
O2 C.R.BAATELECCZ0009093209656,00+2,82376,20656,00793 877513 521 993
PARAMOBAAPARAMCZ0005091355870,00-1,24366,50905,0032 610
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 340,00-0,816 659,008 800,0017 340
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 350,00-1,471 058,003 970,0013 350
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 125,00+0,071 802,005 219,00735 875
PPF INVEST.HOLDINGBFAPCESCZ0009084505518,00+1,76243,40518,005025 900
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158150,900,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 837,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 360,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900479,60-4,99334,90514,904 2202 023 912
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704805,00-3,19604,60831,605040 250
RAKOBAARAKERCS0008418752421,000,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 135,00-0,35675,001 150,00155177 950
RESTITUČ.IF ČR PHABFARIFCS00080015091 450,00+0,62998,801 450,007 07710 259 789
RMS MEZZANINEBAAPVTCS00084162513 860,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 953,00+5,00997,502 530,001019 530
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 DOLYBAASEVDOCZ0005102350525,000,00485,001 000,0000
SG - INDUSTRYBFAYSECZ000908770629,900,0028,5058,0000
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 960,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 837,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952239,00+4,32203,30410,0010023 900
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,00-2,8350,1391,801006 000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650792,000,0062,1092,002 794258 530
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 570,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 987,000,002 121,004 987,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 993,00+4,981 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665340,09+4,9718,5340,0900
ŠKODABAASKODACS0005041250113,10-4,9581,00174,004 280484 068
ŠKODA PRAHABAASKOPHCS0005006857350,00+3,03323,60922,7031 050
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845664,00-1,5331,1565,001509 600
TEINVESTBAATMPCS0008443057804,10+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 SEZAMBAATSLSECS0005009851427,00+4,99223,00427,0000
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
UNIPETROLBAAUNIPECZ000909150056,54+2,8138,4573,86566 69931 817 819
UNITED ENERGYBAAPSZTECS0008458659486,100,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475522,05+5,0020,0873,5300
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.BAAJIPCZ0005005850117,27+4,9962,23218,8000
VÍTKOVICEBAAVITKOCZ000509855829,44-8,0028,4074,002 32071 577
VLNAPBAAVLNAPCZ000508765013,54-4,9813,5439,4400
VODNÍ STAVBYBAAVOSPHCS0005020957118,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,00730 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 762,00-4,981 870,004 400,0000
ZETORBAAZETORCS000502926313,73+4,969,7918,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,00-1,37358,00437,601 620694 980
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653494,20+4,99226,90494,2000
ŽĎASBAAZDASCS0005031152161,700,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152193,040,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903635,00+1,92436,00637,901 508944 800
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 771,00+0,051 270,001 900,001221 252
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 621,00+0,30945,001 621,00107173 847