Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 11:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.06.2000

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.

15.05.200013.06.2000
15.06.200014.07.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803109,41+5,0072,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286413,000,008,0117,1000
ALIACHEMBABSYNTHCZ00051126075,51+10,205,0017,083001 653
ALIACHEMBAASYNTHCZ000509195951,00+1,4748,0096,0014714
ARMABETON PRAHABAAARMABCZ000500635312,010,0012,0133,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787055,60-4,921,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709304,00-2,78304,001 165,00103 040
BIOCELBAABIOCECS0005017953550,00-0,90185,20555,002111 550
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 721,000,001 802,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925065,870,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 185,00-5,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801203,00-2,07137,08226,70440 19289 281 697
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156285,100,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 601,00+0,181 039,002 293,0047 41875 393 788
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,000,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144485,300,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300102,95-1,8467,41125,091 179 906121 396 989
ČKD PRAHA HOLDINGBAACKDPHCS000500276522,05+5,0018,0056,102004 410
ČNIOPFBFACNIOPCZ000801820763,40+4,6752,69104,7310634
ČS PLAVBA LABSKÁBAACSPLLCS000820355083,800,0072,20118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2000
DEZABAADEZACS0008414058285,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 500,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,04+4,9914,1023,7500
ETABAAELEPRCS0005005156285,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854545,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00435,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001550,00-0,18340,20868,004826 400
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00154,03788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 058,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 601,00-1,471 295,001 659,006451 045 615
IF OBCHODUBFAOBCHOCZ00080111031 140,000,00885,001 176,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,32-4,937,3214,6500
IP BANKABAAINBACZ000800285474,45-7,7774,45141,00276 92321 077 798
IPF KOMERČNÍ BANKYBFAKBCZ0008012804884,10-0,18720,00895,901 8871 678 971
IPS SKANSKABAAIPSCZ0005110155150,03+2,44118,80188,00168 45924 912 704
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859729,70-4,99446,00851,0042 919
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 079,000,001 973,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 257,000,002 076,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003167,000,0095,55183,7700
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 850,000,002 185,004 850,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050570,000,00544,601 150,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106711,50-3,10531,501 152,00171 639123 076 807
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615855,910,0055,91137,0400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 250,00-0,391 086,001 300,00135168 750
KVANTO IPFBFAKVANTCZ0008026002516,500,00484,00530,0000
K-T-V INVESTBAAKOTVACZ0009048955476,00+4,98373,30476,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853214,700,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825175,00-3,8472,12179,0020015 000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,390,0051,3084,3900
METROSTAVBAAMESTACZ0005006502120,00-3,91120,00152,3310012 000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 501,000,00407,001 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005751,600,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22312,5000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255619,000,00353,60622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065163,57-4,9936,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9543,5500
O2 C.R.BAATELECCZ0009093209674,20-1,20484,30965,90829 478555 558 056
PARAMOBAAPARAMCZ0005091355521,000,00521,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188696 050,00+0,785 690,008 800,001696 800
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75141,5500
PIVOVAR RADEGASTBAAPIVORCS00084643503 389,00+4,981 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,35-4,9939,4359,0000
PLIVA - LACHEMABAALACHECZ0005096750483,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00559,10729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505460,000,00313,60616,8031 380
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 280,00-5,18945,001 600,001012 800
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405452,740,0028,00158,2700
PROSPERITA IF ORL.BFAPROINCZ0008023900540,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704844,80+0,32696,40875,005042 240
RAKOBAARAKERCS0008418752441,000,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 181,00-2,39918,101 250,00158187 118
RESTITUČ.IF ČR PHABFARIFCS00080015091 489,000,001 204,001 544,0051 13676 118 208
RMS MEZZANINEBAAPVTCS00084162514 100,000,002 564,008 700,002082 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 800,000,001 307,002 530,00712 600
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358139,65-5,00109,00150,00152 095
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350508,900,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,000,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 575,00+5,001 350,002 815,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 940,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251710,00+1,42488,801 246,0064 260
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952181,00-4,49166,97397,0013825 320
SPOFA PRAHABAASPOFACZ0005074252220,000,0065,89269,5000
SPOLANABAASPOLACS000842495880,200,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,660,0056,3391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,100,0080,8098,0040939 714
STAROBRNOBACPIVOSCZ0008450350158,27-4,99158,27418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,001 300,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 291,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665333,440,0018,9643,0500
ŠKODABAASKODACS000504125076,000,0070,60158,0000
ŠKODA PRAHABAASKOPHCS0005006857348,900,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,00+2,0445,9295,00533 975
TEINVESTBAATMPCS0008443057992,200,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00203,20320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00126,35160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851426,000,00261,70472,0000
TOMABAATOMACZ000508855947,000,0040,4053,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055297,240,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150052,10+2,6842,4773,86578 47729 930 086
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 350,000,001 335,002 305,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855818,05-5,0017,6068,5000
VLNAPBAAVLNAPCZ000508765020,420,0012,0030,5100
VODNÍ STAVBYBAAVOSPHCS000502095791,77-4,9977,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 187,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065729,760,0027,0038,4000
ZBROJOVKA BRNOBAAZBROJCS000504065826,500,0026,5057,1400
ZČ ENERGETIKABAAZCENGCZ00050773542 307,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS00050292639,79-4,959,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,00-0,68403,00440,00208 740
ZVVZBAAZVVZCZ0005081653598,000,00226,90598,0000
ŽĎASBAAZDASCS0005031152162,45-5,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903685,00+0,29567,70691,001 411965 753
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 500,001 900,0010 46019 141 690
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700