Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.01.2000

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.

06.12.199904.01.2000
06.01.200004.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,30+4,948,0117,851852 276
ALIACHEMBAASYNTHCZ000509195970,17-4,9948,00118,0000
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,49+4,921,4253,2000
AVIABAAAVIACS0005020759100,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709599,00-1,64342,001 170,005029 950
BIOCELBAABIOCECS0005017953221,500,00132,20230,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,001 189,002 255,0000
CALOFRIG BOROVANYBAACALOFCS0008457354728,100,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00147,2500
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 300,00+2,221 064,002 300,001023 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801157,86-4,8475,81200,20758 797119 810 877
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 309,00-0,531 016,001 447,0054 02669 966 050
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,35331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3483,3700
ČEZ, A.S.BAACEZCZ000511230088,74+0,1244,3594,002 901 542250 332 642
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276539,600,0020,30125,0000
ČNIOPFBFACNIOPCZ000801820755,740,0055,0694,6000
ČS PLAVBA LABSKÁBAACSPLLCS000820355096,33+4,9952,50118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058323,00-7,44244,80727,0010032 300
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653249,500,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,65+4,9814,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854388,500,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001530,300,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256840,00+5,00662,101 095,002016 800
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10260,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 312,00+4,96945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 430,00+1,561 020,001 450,00111156 593
IF OBCHODUBFAOBCHOCZ0008011103999,00-0,49731,501 010,005251 880
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,070,007,6923,2500
IP BANKABAAINBACZ0008002854100,47-0,4479,00141,0070 8407 159 531
IPF KOMERČNÍ BANKYBFAKBCZ0008012804791,00-1,12513,90800,001 6261 286 566
IPS SKANSKABAAIPSCZ0005110155148,75-0,6473,78153,5057 6008 423 260
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753827,400,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
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 GROUPBFAMSVIFCZ0009087003126,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 700,000,002 050,003 700,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106643,50+5,06264,10993,60378 567232 189 928
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275425,69-4,9920,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 140,00-2,48854,001 206,0011 140
KVANTO IPFBFAKVANTCZ0008026002500,00-0,41419,00502,102412 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,00+3,9678,20181,0025026 384
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550275,200,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502137,90-0,7195,00152,3355876 248
MILO OLOMOUCBAAMILOCS0008430054102,890,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 300,00-4,27186,001 358,002026 000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057101,53-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558162,340,00144,52483,2000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554341,500,00249,70549,8000
OKDBAAOKDCZ000510065191,200,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0075,9500
O2 C.R.BAATELECCZ0009093209565,10-1,97376,20651,70952 910536 794 276
PARAMOBAAPARAMCZ0005091355857,80+4,99366,50895,0021 716
PBS BRNO DIZBAAPBRSTCS000500795417,07+4,9813,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 226,00+0,056 659,008 800,00103744 278
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 333,00+2,831 058,003 970,0013 333
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0050,3584,8000
PLIVA - LACHEMABAALACHECZ0005096750522,500,00313,50790,603920 378
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 790,00+4,961 793,002 790,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505475,00+1,06243,40475,00229108 775
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158195,000,0084,79195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 817,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 420,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405428,000,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900427,500,00334,90482,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,000,00572,00784,601 6981 307 460
RAKOBAARAKERCS0008418752401,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 028,00-0,77665,001 073,00110113 290
RESTITUČ.IF ČR PHABFARIFCS00080015091 375,00-0,43944,801 394,005 4577 489 954
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 420,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358121,000,0077,66173,0000
SETUZABAASETUZCZ0008460052303,50+4,98238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350487,50-3,71487,501 000,006029 375
SG - INDUSTRYBFAYSECZ000908770633,82-5,0030,0058,0000
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 555,000,001 040,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,00+4,08203,30410,00133 445
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,660,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,50-1,1462,1087,50806 920
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 740,00+4,981 853,004 740,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 750,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS0005041250121,80+5,0081,00183,002 983363 329
ŠKODA PRAHABAASKOPHCS0005006857339,70+4,97254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845655,560,0031,1564,9000
TEINVESTBAATMPCS0008443057494,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156207,300,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70160,7000
TEPLÁRNY BRNOBAATPLBOCS0008452157415,000,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851351,500,00223,00386,1000
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605518,270,0018,2744,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150047,36-7,3538,4573,86940 85344 768 332
UNITED ENERGYBAAPSZTECS0008458659400,300,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 554,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585083,380,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855832,000,0028,4077,0000
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957129,20-5,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00601,101 618,0000
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
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,00-0,93346,50430,0013256 360
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653226,900,00226,90323,4000
ŽĎASBAAZDASCS0005031152178,000,00177,00334,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903615,00-0,96414,90637,90280172 190
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 900,00+5,261 270,001 900,00110207 690
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 561,00+3,37910,001 573,0090140 370