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

Pražská burza

Kurzovní lístek pražské burzy - 17.01.2000

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.

17.12.199914.01.2000
18.01.200016.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803102,80-4,99102,80260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,900,008,0117,201862 399
ALIACHEMBAASYNTHCZ000509195960,80-5,0048,00118,0000
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,261182 597
ASPEKTA HOLDINGBAAASPHOCZ00090787052,15+4,871,4245,6200
AVIABAAAVIACS0005020759103,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709601,000,00342,001 170,0000
BIOCELBAABIOCECS0005017953305,100,00132,20305,1000
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 BORBAACRYSTCZ000508925072,45+5,0069,00119,9500
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 330,00+1,301 064,002 330,00613 980
ČESKÁ SPOŘITELNABAACSPOCZ0008023801173,50-1,1375,81200,20309 49354 006 941
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156350,00+2,33266,00515,0031 050
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 556,00+3,801 016,001 556,0093 514143 900 571
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,03+1,0035,6772,30361 297
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,700,00180,22331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3452,5800
ČEZ, A.S.BAACEZCZ000511230098,44+1,5644,3598,44991 01297 075 553
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355952,600,0024,10110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,300,0020,30109,7000
ČNIOPFBFACNIOPCZ000801820755,46-4,9855,0694,6012666
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,140,0055,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058270,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975076,19+4,9857,2176,1900
ENERGOMONT.LIBERECBAAEMONTCS0008423653235,90-4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,620,0014,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00277,30651,0000
FINOP HOLDINGBAAFINOPCZ0008418001505,000,00340,20868,0063 030
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256882,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10260,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 378,000,00945,001 505,0000
IF BOHATSTVÍBFABOHATCZ00080113011 506,00+2,441 050,001 506,004060 040
IF OBCHODUBFAOBCHOCZ00080111031 005,000,00734,001 010,003939 195
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,450,007,6722,9500
IP BANKABAAINBACZ0008002854101,21-0,3379,00141,0017 2981 746 896
IPF KOMERČNÍ BANKYBFAKBCZ0008012804808,00+0,86528,00808,00781628 061
IPS SKANSKABAAIPSCZ0005110155169,75-0,4673,78170,5526 0954 543 101
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 GROUPBFAMSVIFCZ0009087003132,300,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,00993,7000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 700,000,002 050,003 700,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106727,50+0,34264,10993,60240 234174 862 280
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,770,0094,10168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,39+4,9821,4331,6000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 203,00+0,58854,001 206,002833 684
KVANTO IPFBFAKVANTCZ0008026002505,00+0,21425,00510,00316159 743
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251109,000,0078,20181,00303 270
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550288,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502135,00-4,2595,00152,3311815 930
MILO OLOMOUCBAAMILOCS000843005497,750,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 302,00+0,77186,001 358,00810 416
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 SLADOVNYBABOSLADCZ0008420353143,850,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065195,300,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0071,2500
O2 C.R.BAATELECCZ0009093209602,80+1,29376,20651,70883 901531 562 376
PARAMOBAAPARAMCZ0005091355905,00+1,71366,50905,001614 480
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 050,000,006 659,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 400,000,001 058,003 970,0013 400
PIVOV. STAROPRAMENBAAPIVPHCZ000511105448,00-4,1948,0073,50301 440
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442543 913,00+4,991 802,003 913,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505495,00+0,81243,40498,70157 425
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158150,900,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 837,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 423,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900489,20-4,99334,90514,901 000489 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704785,10+0,65595,00785,10710557 421
RAKOBAARAKERCS0008418752401,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 071,00+1,51675,001 073,00355377 995
RESTITUČ.IF ČR PHABFARIFCS00080015091 403,00+0,14973,901 403,008 57712 030 268
RMS MEZZANINEBAAPVTCS00084162513 900,00-0,762 541,004 000,00519 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 725,00+4,99997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 901,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358113,000,0077,66164,3500
SETUZABAASETUZCZ0008460052350,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350500,00+3,09485,001 000,00105 000
SG - INDUSTRYBFAYSECZ000908770631,50+5,0030,0058,0037311 340
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 800,00+2,041 050,002 821,001527 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 750,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,20-4,98203,30410,0000
SPOFA PRAHABAASPOFACZ000507425288,77+4,9944,23124,1700
SPOLANABAASPOLACS000842495867,00+1,9052,0098,94402 680
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650788,40+0,7962,1088,407 270640 577
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,001015 000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 750,000,002 020,004 750,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 130,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665334,650,0018,5337,3000
ŠKODABAASKODACS0005041250135,00-2,6681,00174,008 3461 126 710
ŠKODA PRAHABAASKOPHCS0005006857339,700,00308,70922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845655,560,0031,1564,9000
TEINVESTBAATMPCS0008443057571,800,00494,002 293,0000
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 BRNOBAATPLBOCS0008452157415,000,00340,00433,2000
TESLA SEZAMBAATSLSECS0005009851369,00+4,97223,00386,1000
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605520,08+4,9617,3644,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690444,160,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055283,200,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150056,69+2,0738,4573,86882 10049 949 065
UNITED ENERGYBAAPSZTECS0008458659463,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 710,000,001 410,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585091,910,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855832,50+1,5628,4074,0090029 250
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957124,550,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,00730 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509431,90-0,25351,00437,6013658 670
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653334,80+4,98226,90334,8000
ŽĎASBAAZDASCS0005031152170,000,00170,00303,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,000,00430,00637,90420260 450
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 850,000,001 270,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 592,00-0,50935,001 600,00125199 760