Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 14:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.01.2000

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.

07.12.199905.01.2000
07.01.200007.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,00-2,438,0117,856667 992
ALIACHEMBAASYNTHCZ000509195969,70-0,6648,00118,00292 021
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,56+4,691,4253,2000
AVIABAAAVIACS0005020759100,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709610,00+1,83342,001 170,007042 700
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 300,000,001 064,002 300,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801164,00+3,8875,81200,20590 23295 731 845
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156367,20+8,00255,00515,0010036 720
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 375,00+5,041 016,001 447,0095 615128 045 828
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,35331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3479,2100
ČEZ, A.S.BAACEZCZ000511230094,20+6,1544,3594,201 474 517134 526 554
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355964,37-4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276540,00+1,0120,30125,0030012 000
ČNIOPFBFACNIOPCZ000801820755,740,0055,0694,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,14+4,9952,50118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058306,90-4,98244,80727,00257 673
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653249,500,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,650,0014,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854388,500,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001525,00-0,99340,20868,0063 150
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256840,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10260,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 377,00+4,95945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 433,00+0,201 020,001 450,00334476 750
IF OBCHODUBFAOBCHOCZ00080111031 010,00+1,10731,501 010,006868 500
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,070,007,6923,2500
IP BANKABAAINBACZ0008002854101,51+1,0379,00141,0025 0022 505 767
IPF KOMERČNÍ BANKYBFAKBCZ0008012804795,00+0,50524,00800,001 2941 024 010
IPS SKANSKABAAIPSCZ0005110155152,05+2,2173,78153,5050 2007 504 800
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 BANKABAAKOMBCZ0008019106652,50+1,39264,10993,60285 871186 636 933
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,41-4,9820,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 146,00+0,52854,001 206,0055 730
KVANTO IPFBFAKVANTCZ0008026002500,000,00419,20502,105829 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825195,00-9,5278,20181,0097794 952
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550275,200,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502131,01-4,9995,00152,3330039 851
MILO OLOMOUCBAAMILOCS000843005497,75-4,9994,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 304,00+0,30186,001 358,0067 824
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,50-4,9580,33168,71121 158
MOTOKOV PRAHABAAMOTOKCZ0008412558162,340,00144,52459,1000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353123,76+4,99112,26347,6000
OHL ŽSBAAZSTBOCS0005028554358,50+4,97249,70549,8000
OKDBAAOKDCZ000510065191,200,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0075,9500
O2 C.R.BAATELECCZ0009093209569,50+0,77376,20651,70516 400292 911 252
PARAMOBAAPARAMCZ0005091355850,00-0,90366,50895,002017 000
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 200,00-0,356 659,008 800,0017122 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 349,00+0,481 058,003 970,0026 698
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0050,3580,561005 300
PLIVA - LACHEMABAALACHECZ0005096750512,30-1,95313,50790,60147 172
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 929,00+4,981 793,002 929,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505475,000,00243,40475,0000
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.BFAPROINCZ0008023900448,00+4,79334,90482,0052 240
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,000,00575,00784,60323248 710
RAKOBAARAKERCS0008418752401,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 031,00+0,29665,001 073,008082 210
RESTITUČ.IF ČR PHABFARIFCS00080015091 379,00+0,29946,001 394,001 8202 513 127
RMS MEZZANINEBAAPVTCS00084162513 950,00-1,252 541,004 000,001039 500
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
SETUZABAASETUZCZ0008460052303,500,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350507,00+4,00487,501 000,002010 140
SG - INDUSTRYBFAYSECZ000908770632,13-4,9930,0058,0000
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 555,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,80-4,98203,30410,00399 820
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,660,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,38-0,1362,1087,507 535651 700
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 740,000,001 853,004 740,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 613,00-4,981 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS0005041250121,800,0081,00183,001 703207 425
ŠKODA PRAHABAASKOPHCS0005006857339,700,00254,00922,7000
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
UNIPETROLBAAUNIPECZ000909150051,10+7,8938,4573,86730 41335 975 808
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.BAAJIPCZ000500585087,54+4,9862,23218,8000
VÍTKOVICEBAAVITKOCZ000509855833,60+5,0028,4077,0000
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957124,55-3,5951,20161,007872
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00601,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,00835 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,80+4,8510,3018,591 00010 800
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,00+0,23348,00430,007029 890
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653238,20+4,98226,90323,4000
ŽĎASBAAZDASCS0005031152178,000,00177,00334,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903617,00+0,32418,00637,90690424 730
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 807,00-4,891 270,001 900,0047 228
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 566,00+0,32920,101 573,00228355 958