Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 21:32
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.04.2000

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.

17.03.200014.04.2000
18.04.200017.05.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803135,930,0072,12260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,96-5,008,0117,1000
ALIACHEMBAASYNTHCZ000509195962,500,0048,00118,0000
ALIACHEMBABSYNTHCZ00051126075,900,005,9017,0800
ARMABETON PRAHABAAARMABCZ000500635318,19-4,9618,1946,4000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4211,5000
AVIABAAAVIACS0005020759107,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709464,60-4,98464,601 170,0052 323
BIOCELBAABIOCECS0005017953380,000,00138,00400,0000
BOHEMIA SEKTBAAVINZACZ00084452512 614,000,001 880,004 292,0000
BRANO-ATESOBAAATESOCS0005012350191,900,00191,90348,5000
BVV BRNOBAABVVCS00084128542 124,00-4,961 767,002 600,0048 496
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556378,00+1,06290,80857,70103 780
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 000,000,001 323,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801199,85-3,07111,96226,701 278 485254 960 490
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,00-3,44220,00515,00205 600
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 749,00-4,051 039,002 293,00239 464410 081 757
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,50-0,11229,20545,503217 424
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,000,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300108,00-6,9348,22125,092 733 498300 119 758
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,410,0023,9980,0000
ČNIOPFBFACNIOPCZ000801820767,450,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355092,66-4,9961,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,4000
DEZABAADEZACS0008414058334,50-0,59244,80710,0041 338
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 550,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0057,21166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460423,000,0014,1023,7500
ETABAAELEPRCS0005005156280,000,00121,00280,0000
EUROVIA CSBAASTASZCS0005022854508,30-4,99346,00535,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00397,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001429,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953732,500,00121,00788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0058 000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00970,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409263,000,00128,10263,00153 945
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 565,00-0,061 132,001 659,00221345 865
IF OBCHODUBFAOBCHOCZ00080111031 040,00-0,95825,001 150,0055 200
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,9400
IP BANKABAAINBACZ000800285490,25-0,3381,51141,00215 82319 479 331
IPF KOMERČNÍ BANKYBFAKBCZ0008012804863,00-0,34645,00872,002 9142 523 004
IPS SKANSKABAAIPSCZ0005110155138,12-1,5178,54188,00115 74015 609 263
IRIDIUM INVESTBAAVSINVCZ0009095402300,000,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859710,000,00400,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00326,901 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 556,00-4,981 398,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 159,00-4,991 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 525,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003150,460,0076,58187,0000
KABLO ELEKTROBAAKABLOCS0005034156700,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 522,000,002 072,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050719,900,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106908,00-4,21431,101 152,00530 841480 897 433
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,160,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275426,00+4,7920,2033,677182
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 274,00+1,11960,001 300,009251 176 800
KVANTO IPFBFAKVANTCZ0008026002501,00-0,79455,00519,00230115 430
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00158,44225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825198,00-4,8580,75181,0024423 912
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14118,3300
MADETABAAJIMLECS0008420550347,80-4,99275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896061,920,0047,1483,9500
METROSTAVBAAMESTACZ0005006502126,900,00103,80152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 370,000,00214,701 440,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558125,630,00125,63329,4000
MSABAAMSACZ000501650171,070,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255601,00+1,00332,50620,401710 217
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065197,800,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9559,5100
O2 C.R.BAATELECCZ0009093209724,50-6,09484,30965,901 501 1611 090 921 955
PARAMOBAAPARAMCZ0005091355753,000,00445,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,00+1,0114,4921,00601 140
PHILIP MORRIS ČRBAATABAKCS00084188696 600,000,006 590,008 800,0089587 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643502 231,00-4,981 220,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,500,0045,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750563,100,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00505,00729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505502,00-2,33290,00616,80565283 630
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00800,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 500,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900540,00+0,37359,90566,00200108 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704838,00-1,52665,00856,80310259 780
RAKOBAARAKERCS0008418752404,500,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 150,00-1,28741,001 250,00465538 600
RESTITUČ.IF ČR PHABFARIFCS00080015091 482,00-0,471 133,001 507,004 9757 376 383
RMS MEZZANINEBAAPVTCS00084162515 150,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 447,000,001 030,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 150,000,001 575,003 150,0000
SELLIER & BELLOTBAASELBECS0005013358141,000,0087,10150,0000
SETUZABAASETUZCZ0008460052310,00-4,64238,00562,701310
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350675,00-12,28481,501 000,003020 250
SG - INDUSTRYBFAYSECZ000908770626,000,0023,8249,1134884
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00567,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SLH, A.S.BAASOLOCS000844635717,80-4,6017,8050,006107
SM ENERGETIKABAASMENGCZ00050783521 601,000,001 060,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 050,000,001 029,002 100,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251965,20-5,00352,301 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952201,000,00186,00408,0000
SPOFA PRAHABAASPOFACZ0005074252244,50+4,9844,23244,5000
SPOLANABAASPOLACS000842495880,200,0053,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,300,0052,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650795,500,0068,5098,0067164 081
STAROBRNOBACPIVOSCZ0008450350167,000,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,00890,301 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 500,000,001 900,003 280,0000
STOCK PLZEŇBAALIKERCS00084185546 333,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 276,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665338,500,0018,5343,0500
ŠKODABAASKODACS000504125094,00+4,9180,23170,001009 400
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,70103 250
ŠTI HOLDINGBFASTICZ00090878051 083,000,00578,801 083,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10575,0000
TATRABAATATRACS000501845664,31-4,9945,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,002 291,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00175,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157433,20-4,97374,80516,2000
TESLA SEZAMBAATSLSECS0005009851449,600,00237,50449,6000
TOMABAATOMACZ000508855948,700,0033,7053,2300
TONAKBAATONAKCS000500605525,51+4,9717,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,700,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150060,74-5,8238,7673,861 587 66696 609 908
UNITED ENERGYBAAPSZTECS0008458659553,000,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 378,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 063,001 930,0000
VET ASSETS A.S.BAAJIPCZ000500585099,750,0062,23163,4000
VÍTKOVICEBAAVITKOCZ000509855822,100,0020,9073,8000
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS000502095795,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 314,00-4,98898,401 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065848,470,0032,4977,7000
ZČ ENERGETIKABAAZCENGCZ00050773542 547,000,001 968,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926315,48-4,979,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00+0,23387,00438,00500212 200
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152179,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152139,750,0079,80297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903653,00-0,60492,00675,00556362 942
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 720,00-3,201 322,001 900,0023 440
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0022,7429,4700