Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 12.01.2000

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.

13.12.199911.01.2000
13.01.200011.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803108,210,00108,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,900,008,0117,852202 838
ALIACHEMBAASYNTHCZ000509195961,75-5,0048,00118,0000
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,87+4,461,4253,2000
AVIABAAAVIACS0005020759103,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709600,00+3,27342,001 170,003219 200
BIOCELBAABIOCECS0005017953273,00+5,00132,20273,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 189,002 300,0000
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 SPOŘITELNABAACSPOCZ0008023801171,95-2,3575,81200,20634 240109 958 362
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156337,70-0,67255,00515,00600203 770
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 444,00-1,501 016,001 466,0048 93070 844 759
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,670,0035,6776,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,700,00163,11331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00161,6000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3464,5300
ČEZ, A.S.BAACEZCZ000511230096,64-1,5844,3598,371 260 665122 588 475
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355952,60-4,7224,10110,0030015 780
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,10-5,0020,30117,801505 415
ČNIOPFBFACNIOPCZ000801820758,52+4,9855,0694,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,140,0053,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058270,00-3,57244,80727,006517 550
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653225,30-4,97108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,62-4,9814,1023,15601 177
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,00-2,96335,00510,00114 147
FEZKO SERVISBAAFEZKOCS0005037456635,000,00277,30651,0000
FINOP HOLDINGBAAFINOPCZ0008418001510,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256882,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,40+4,96128,10260,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 378,000,00945,001 663,0000
IF BOHATSTVÍBFABOHATCZ00080113011 460,00+0,341 020,001 460,00142207 320
IF OBCHODUBFAOBCHOCZ00080111031 005,000,00731,501 010,005858 290
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,67-4,957,6722,951401 074
IP BANKABAAINBACZ0008002854101,86-1,1079,00141,0040 5404 099 133
IPF KOMERČNÍ BANKYBFAKBCZ0008012804801,00+0,25525,00801,00493394 820
IPS SKANSKABAAIPSCZ0005110155166,55+7,3673,78166,55199 63132 069 749
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 BANKABAAKOMBCZ0008019106725,00+1,39264,10993,60296 764213 850 744
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945923,67+4,9621,4332,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 180,000,00854,001 206,002428 320
KVANTO IPFBFAKVANTCZ0008026002509,00+0,19421,10510,00388197 316
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251111,00+3,7378,20181,0047250 782
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550288,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502135,39+0,8995,00152,3332342 945
MILO OLOMOUCBAAMILOCS000843005497,750,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 350,00+4,48186,001 358,002027 000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,500,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558162,340,00144,52374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255401,700,00332,50462,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353137,000,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554414,90+4,98249,70538,0000
OKDBAAOKDCZ000510065193,100,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209563,80-0,91376,20651,70388 820220 114 020
PARAMOBAAPARAMCZ0005091355892,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 050,00-1,396 659,008 800,00642 300
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 349,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,50+10,2250,3573,5050027 750
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6031 550
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442543 381,00+5,001 799,003 381,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505481,000,00243,40498,7000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158167,20-4,9984,79195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 817,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,00+0,121 900,002 893,0024 846
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900472,00+4,88334,90482,001 000472 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704775,00-0,07589,10784,60791613 025
RAKOBAARAKERCS0008418752401,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 041,00+0,38665,001 073,00213222 305
RESTITUČ.IF ČR PHABFARIFCS00080015091 388,00+0,21948,301 394,003 9315 447 005
RMS MEZZANINEBAAPVTCS00084162513 920,00+0,512 541,004 000,002078 400
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 565,00+4,96997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 908,00-4,991 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358114,950,0077,66173,0000
SETUZABAASETUZCZ0008460052334,50+4,99238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350485,000,00485,001 000,0000
SG - INDUSTRYBFAYSECZ000908770634,72+10,2230,0058,001745 919
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 596,00-0,121 050,002 821,00150242 880
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 750,00-3,311 029,001 900,0011 750
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,03833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952268,90-1,86203,30410,0010026 890
SPOFA PRAHABAASPOFACZ000507425289,00-4,9944,23124,1700
SPOLANABAASPOLACS000842495859,64+5,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,900,0062,1087,5097684 433
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 750,000,002 020,004 750,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 130,00-4,991 474,005 288,0048 520
SVIT ZLÍNBAASVITCZ000507665334,650,0018,5337,3000
ŠKODABAASKODACS0005041250143,32+4,9981,00174,903 304473 529
ŠKODA PRAHABAASKOPHCS0005006857339,700,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845655,560,0031,1564,9000
TEINVESTBAATMPCS0008443057518,70+5,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,7000
TEPLÁRNY BRNOBAATPLBOCS0008452157415,000,00340,00435,5000
TESLA SEZAMBAATSLSECS0005009851351,500,00223,00386,1000
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605517,360,0017,3644,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690444,160,0043,1366,9015662
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055282,00+2,5051,33112,603246
UNIPETROLBAAUNIPECZ000909150053,22-1,2038,4573,861 016 79654 920 125
UNITED ENERGYBAAPSZTECS0008458659442,00+4,98300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 710,00+4,841 410,002 500,00915 390
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585091,910,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855834,50+4,5428,4074,001003 450
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957124,550,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00601,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,00417 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,800,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,00+0,46350,00437,60540233 704
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653289,40+4,96226,90323,4000
ŽĎASBAAZDASCS0005031152170,000,00170,00317,3000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,00-0,32418,00637,903 3262 061 620
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 869,00-0,581 270,001 900,003054 380
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 572,00-0,25920,301 600,00239375 948