Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 13:34
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 16.06.2000

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.

17.05.200015.06.2000
19.06.200017.07.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803109,410,0072,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286413,000,008,0117,1000
ALIACHEMBABSYNTHCZ00051126075,510,005,0017,0800
ALIACHEMBAASYNTHCZ000509195951,90+1,7648,0096,005260
ARMABETON PRAHABAAARMABCZ000500635312,010,0012,0133,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787055,320,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709288,80-5,00288,801 165,0051 444
BIOCELBAABIOCECS0005017953501,00-4,20185,20555,003316 533
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 721,000,001 811,002 721,0000
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 400,00+9,831 423,003 030,002048 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801202,60+1,50137,08226,701 158 744229 486 759
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156281,00-1,43220,00490,0061 686
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 639,00+2,821 039,002 293,0057 06791 704 038
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.BAACEZCZ000511230099,80-0,2467,41125,091 116 604111 865 635
ČKD PRAHA HOLDINGBAACKDPHCS000500276524,00+4,3418,0056,1050212 048
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355079,61-5,0075,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2000
DEZABAADEZACS0008414058299,20+4,98244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 500,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,7500
ETABAAELEPRCS0005005156285,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854545,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00435,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001542,00+3,04340,20868,00179 214
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00154,03788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 110,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 410,00-9,611 295,001 659,00150219 390
IF OBCHODUBFAOBCHOCZ00080111031 059,00-7,10885,001 176,00130137 310
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308066,62-4,886,6214,6500
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPF KOMERČNÍ BANKYBFAKBCZ0008012804880,000,00720,00895,90460404 800
IPS SKANSKABAAIPSCZ0005110155166,56+1,59118,80188,0028 4304 657 317
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859804,40+4,99446,00851,0000
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 BANKABAAKOMBCZ0008019106733,50+2,37531,501 152,00250 006179 742 325
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615855,910,0055,91130,1900
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,00-4,281 086,001 300,00270288 960
KVANTO IPFBFAKVANTCZ0008026002517,000,00484,00530,0000
K-T-V INVESTBAAKOTVACZ0009048955524,70+4,98373,30524,7000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853214,700,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825172,00-4,0072,00179,001007 200
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,390,0051,3084,3900
METROSTAVBAAMESTACZ0005006502125,000,00120,00152,332 000250 000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 501,000,00407,001 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005754,18+5,0051,60165,9200
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
OKDBAAOKDCZ000510065160,00-0,6637,90107,65382 280
OSTROJBAAOSTROCS000843555822,950,0022,9543,5500
O2 C.R.BAATELECCZ0009093209678,10+1,51484,30965,90898 225600 494 544
PARAMOBAAPARAMCZ0005091355521,000,00521,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188696 050,00+0,835 690,008 800,0018108 900
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75141,5500
PIVOVAR RADEGASTBAAPIVORCS00084643503 735,00+4,971 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,50-4,7936,5059,00451 643
PLIVA - LACHEMABAALACHECZ0005096750483,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00593,20729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505460,000,00313,60616,8000
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 220,00-4,68945,001 600,002024 400
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405452,740,0028,00142,8500
PROSPERITA IF ORL.BFAPROINCZ0008023900535,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704796,00-0,82696,40875,002015 920
RAKOBAARAKERCS0008418752441,000,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 085,00-3,12918,601 250,00720776 960
RESTITUČ.IF ČR PHABFARIFCS00080015091 474,00-0,871 204,001 544,0036 49353 554 586
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 800,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358146,630,00109,00150,0000
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350495,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,000,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 575,000,001 350,002 700,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 940,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,70+4,98488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952175,000,00166,97397,0000
SPOFA PRAHABAASPOFACZ0005074252209,00-5,0065,89269,5000
SPOLANABAASPOLACS000842495880,200,0054,13100,006481
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,660,0056,3391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,20-1,7581,1098,008762
STAROBRNOBACPIVOSCZ0008450350142,85-4,99142,85418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,001 300,001 880,001215 600
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
ŠKODABAASKODACS000504125076,000,0070,60158,0044033 440
ŠKODA PRAHABAASKOPHCS0005006857348,900,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,000,0045,9295,0000
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 ŽELEZÁRNYBAATRINZCS0005010552107,20+4,9955,00112,6000
UNIPETROLBAAUNIPECZ000909150054,45+4,9142,4773,86899 24148 484 563
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 350,000,001 335,002 200,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855816,30-4,9516,3068,0000
VLNAPBAAVLNAPCZ000508765020,420,0012,0030,5100
VODNÍ STAVBYBAAVOSPHCS000502095778,87-9,5477,50161,001007 887
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
ZETORBAAZETORCS00050292639,00-3,329,0018,202001 800
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00+0,68403,00440,00600264 000
ZVVZBAAZVVZCZ0005081653598,000,00226,90598,0000
ŽĎASBAAZDASCS0005031152146,62-4,99146,62283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903685,000,00567,70691,00827568 669
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 805,00-1,361 500,001 900,001628 880
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700