Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 2:53
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.02.2000

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.

14.01.200011.02.2000
15.02.200015.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286416,00-2,438,0117,108 068129 088
ALIACHEMBABSYNTHCZ00051126077,60+4,976,1017,08100760
ALIACHEMBAASYNTHCZ000509195974,20+3,9248,00118,0014 0161 039 510
ARMABETON PRAHABAAARMABCZ000500635320,900,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787055,52+4,941,4239,1300
AVIABAAAVIACS0005020759110,00+3,7785,74170,1610011 000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709599,00+2,92462,001 170,00169 584
BIOCELBAABIOCECS0005017953276,100,00132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 058,000,001 321,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925094,500,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556322,200,00322,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 700,000,001 250,002 720,00718 900
ČESKÁ SPOŘITELNABAACSPOCZ0008023801224,10+0,8575,81224,101 189 342263 027 004
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 094,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156321,00-1,23266,00515,001321
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 850,00+1,481 016,001 850,0068 338124 328 608
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,060,0035,0658,1200
ČESKOMORAVS.CEMENTBAACVMCZ0005112144286,00-4,47200,00331,60216 006
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655126,78+4,9970,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645529,310,0026,3443,8500
ČEZ, A.S.BAACEZCZ0005112300116,74-2,0144,35119,641 394 835163 204 269
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355925,51+4,9723,15110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,43+4,9620,3080,0000
ČNIOPFBFACNIOPCZ000801820795,000,0052,6999,27201 900
ČS PLAVBA LABSKÁBAACSPLLCS0008203550102,000,0056,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425847,85-4,9847,8563,0018861
DEZABAADEZACS0008414058325,300,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 000,00+0,332 700,004 000,0013 000
ENERGOAQUABAAENRGACS0008419750112,49+4,9957,21112,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653300,100,00108,00300,1000
EQUITY HOLDINGBFAAGFIECZ000908460421,420,0014,1023,7000
ETABAAELEPRCS0005005156258,300,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854434,30+4,97335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456636,000,00397,30651,0000
FINOP HOLDINGBAAFINOPCZ0008418001435,100,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953672,300,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 240,00+4,99662,101 240,0022 480
HOLCIM (ČESKO)BAACIZKOCZ00084189511 092,000,00815,001 092,0000
CHEMOFONDBFACHEMFCZ0009092409252,000,00128,10252,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 246,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 600,00+2,561 065,001 600,00412647 130
IF OBCHODUBFAOBCHOCZ00080111031 135,00+3,18772,001 135,006168 620
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,020,007,6717,8000
IP BANKABAAINBACZ000800285497,65+0,5679,00141,0069 8746 809 380
IPF KOMERČNÍ BANKYBFAKBCZ0008012804841,00-0,11581,10850,001 9741 666 692
IPS SKANSKABAAIPSCZ0005110155178,50-4,6673,78188,00165 24229 745 096
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859721,000,00281,20845,301410 094
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 465,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 620,00-0,541 980,004 400,001036 200
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,00801,8000
J&T FINANCE GROUPBFAMSVIFCZ0009087003138,910,0076,58300,0000
KABLO ELEKTROBAAKABLOCS0005034156780,60+4,98481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 000,000,002 072,004 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050681,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ00080191061 081,00-4,50264,101 152,00423 069463 255 788
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615863,130,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,00+2,9921,4333,261003 100
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,9671,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2039,0600
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 270,00+1,60883,701 270,00105133 255
KVANTO IPFBFAKVANTCZ0008026002518,00-0,19440,10519,00653338 254
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853198,450,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825198,00-2,0078,20181,0060058 800
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550320,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896079,96+4,9845,0079,9600
METROSTAVBAAMESTACZ0005006502142,900,0095,00152,3300
MILO OLOMOUCBAAMILOCS000843005450,320,0050,32170,8100
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 250,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24351,8000
MSABAAMSACZ000501650175,000,0073,32152,0000
NKT CABLESBAAKABKLCZ0005082255620,000,00332,50620,40116 820
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353158,590,00112,26298,2000
OHL ŽSBAAZSTBOCS0005028554408,50-5,00249,70514,1000
OKDBAAOKDCZ000510065190,250,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209765,40-0,57376,20769,80507 186387 989 692
PARAMOBAAPARAMCZ0005091355850,000,00370,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 199,00+2,826 659,008 800,002361 698 964
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 831,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105451,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750518,300,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00475,00729,702215 400
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442545 130,000,001 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505521,00-4,57280,00546,006031 260
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 803,00+0,11765,002 002,0047 212
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900470,000,00334,90514,9010047 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704849,00-0,91618,00856,80250212 250
RAKOBAARAKERCS0008418752403,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 177,00+0,08675,001 185,00556655 154
RESTITUČ.IF ČR PHABFARIFCS00080015091 479,00-0,061 036,001 480,007 53611 123 230
RMS MEZZANINEBAAPVTCS00084162514 010,00+0,252 541,004 010,001248 120
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085754,88-4,9844,77152,6200
SELLIER & BELLOTBAASELBECS0005013358120,000,0077,66150,002240
SETUZABAASETUZCZ0008460052480,00+4,34238,00551,9010048 000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350529,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770630,03+0,1028,5058,00601 802
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00437,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,200,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,350,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783522 075,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 920,000,001 029,001 920,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251871,30+4,98200,00871,3000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952238,90+4,78203,30410,008119 351
SPOFA PRAHABAASPOFACZ0005074252115,000,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,94161 072
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,00+3,0650,1391,80151 005
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650793,10-2,0062,1095,004 730443 611
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 592,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 500,00+2,592 401,005 771,00527 500
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 519,000,001 474,005 519,0000
SVIT ZLÍNBAASVITCZ000507665343,05+5,0018,5343,0500
ŠKODABAASKODACS0005041250122,100,0081,00174,0000
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351463,00+4,98332,10600,0000
TATRABAATATRACS000501845681,02+4,9831,1581,02191 539
TEINVESTBAATMPCS00084430571 245,000,00494,002 293,0095118 275
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550803,200,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00303,70931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156251,700,00166,00251,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851400,30+0,32237,50427,0013453 640
TOMABAATOMACZ000508855952,580,0032,3052,5800
TONAKBAATONAKCS000500605529,630,0017,3638,7100
TREND V.I.F. PRAHABFBTRENDCZ000801690446,360,0043,1360,7400
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055276,15-4,9951,33112,60362 741
UNIPETROLBAAUNIPECZ000909150062,85+2,8838,7673,861 694 794103 567 356
UNITED ENERGYBAAPSZTECS0008458659486,100,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0860,5200
VČ ENERGETIKABAAVCENGCZ00050769501 806,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 075,0000
VET ASSETS A.S.BAAJIPCZ0005005850120,000,0062,23218,8015418 480
VÍTKOVICEBAAVITKOCZ000509855824,41+4,9822,1574,0011 108271 146
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,96+7,9951,20161,0020020 792
WIENERBERGER C.P.BAAJICIHCS00084158571 445,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065834,22-4,9934,2277,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 638,00-4,971 597,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 493,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,400,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509438,00+0,94368,00438,001 301569 838
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653500,000,00226,90526,0000
ŽĎASBAAZDASCS0005031152175,00+1,01154,00283,50579 975
ŽDB BOHUMÍNBAAZDBCZ0005098152231,500,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903641,00-2,13441,30655,001 466954 645
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 793,00+0,271 270,001 900,0070125 650
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 701,00+0,65996,001 701,00250429 010