Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 20:15
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.05.2000

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.

17.04.200016.05.2000
18.05.200016.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880390,020,0072,12247,0000
AERO HOLDING PRAHABAAAEROCS000500286414,000,008,0117,109126
ALIACHEMBABSYNTHCZ00051126075,500,005,1717,0800
ALIACHEMBAASYNTHCZ000509195959,000,0048,00102,6000
ARMABETON PRAHABAAARMABCZ000500635316,500,0016,5033,0000
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709330,000,00316,101 170,004113 530
BIOCELBAABIOCECS0005017953325,10+4,97185,20400,0000
BOHEMIA SEKTBAAVINZACZ00084452512 484,00-4,971 918,004 292,0012 484
BRANO-ATESOBAAATESOCS0005012350191,900,00191,90348,5000
BVV BRNOBAABVVCS00084128542 342,00+4,971 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,300,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 708,00-4,981 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801205,60-0,29136,17226,7083 80317 289 760
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 766,00-3,331 039,002 293,00114 194202 780 603
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0033,3657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144544,500,00229,20545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300106,10-3,1465,18125,091 324 581142 833 835
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,00-3,1523,0070,003006 900
ČNIOPFBFACNIOPCZ000801820760,880,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,000,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2400
DEZABAADEZACS0008414058320,000,00244,80660,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 599,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460421,000,0014,1023,7500
ETABAAELEPRCS0005005156290,00+1,04145,00294,00102 900
EUROVIA CSBAASTASZCS0005022854512,00-3,39370,00587,0014071 680
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001411,00-3,18340,20868,002711 097
HOCHTIEF CZBAAVOSTTCS0005036953436,000,00133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00970,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,00-0,76134,50263,00153 915
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 281,00+5,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 545,00-1,591 245,001 659,00170266 600
IF OBCHODUBFAOBCHOCZ00080111031 085,00+1,40866,001 150,0055 425
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285487,69-0,2181,51141,0013 4411 181 770
IPF KOMERČNÍ BANKYBFAKBCZ0008012804876,00-1,01697,70889,001 5261 346 454
IPS SKANSKABAAIPSCZ0005110155130,10+0,45105,74188,00241 95230 729 000
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859700,000,00446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 302,00-4,992 230,004 400,0000
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
JUTABAAJUTACS0005026152607,500,00433,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003158,76+5,0076,58158,7600
KABLO ELEKTROBAAKABLOCS0005034156735,00+5,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 150,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050727,000,00544,601 156,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106840,60-1,16529,601 152,00151 787127 788 785
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,23-3,3822,5533,2627708
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 250,00+0,881 020,001 300,00784979 760
KVANTO IPFBFAKVANTCZ0008026002508,00-0,39483,00519,003517 780
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ0005098251100,000,0080,75181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,390,0047,1484,3900
METROSTAVBAAMESTACZ0005006502126,000,00105,00152,3300
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 510,000,00369,801 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005770,000,0062,51168,7100
MOTOKOV PRAHABAAMOTOKCZ000841255877,80-4,9977,80313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255571,00-4,99353,60620,409956 529
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40514,1000
OKDBAAOKDCZ000510065191,000,0036,10107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9556,5400
O2 C.R.BAATELECCZ0009093209740,80-1,20484,30965,90355 651264 384 034
PARAMOBAAPARAMCZ0005091355758,10-5,00543,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 000,00-1,626 000,008 800,0038228 000
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,57+4,9841,5064,0010436
PLIVA - LACHEMABAALACHECZ0005096750580,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505499,00+0,80298,00616,803014 970
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 460,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 850,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00204,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900540,00+0,93382,90566,002010 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704853,000,00688,00875,0000
RAKOBAARAKERCS0008418752440,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 176,00-1,50837,001 250,005463 504
RESTITUČ.IF ČR PHABFARIFCS00080015091 499,00-0,131 204,001 507,005 0787 620 307
RMS MEZZANINEBAAPVTCS00084162516 400,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 307,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 821,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358140,000,00109,00150,0000
SETUZABAASETUZCZ0008460052310,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350680,000,00481,501 000,006040 800
SG - INDUSTRYBFAYSECZ000908770622,630,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,003021 030
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 350,000,001 350,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 576,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952182,00-2,75182,00408,0081 456
SPOFA PRAHABAASPOFACZ0005074252220,000,0062,69269,5051 100
SPOLANABAASPOLACS0008424958100,000,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,18-4,9853,5791,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,10-0,4175,0898,0064462 532
STAROBRNOBACPIVOSCZ0008450350175,35+5,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,001 300,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 094,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5343,0518666
ŠKODABAASKODACS000504125089,25+5,0080,23170,0000
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10562,6000
TATRABAATATRACS000501845672,20+4,9845,9295,0000
TEINVESTBAATMPCS0008443057900,000,00494,001 517,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00306,60803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00175,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950153,560,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0038,6453,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055282,230,0054,01112,6000
UNIPETROLBAAUNIPECZ000909150057,20-1,9740,2673,86273 04815 727 206
UNITED ENERGYBAAPSZTECS0008458659584,30+4,99380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 335,000,001 335,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855819,000,0019,0070,0000
VLNAPBAAVLNAPCZ000508765014,58+4,9612,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00948,901 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0052,2000
ZBROJOVKA BRNOBAAZBROJCS000504065830,89-4,9830,8977,7000
ZČ ENERGETIKABAAZCENGCZ00050773541 875,00-4,961 875,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,640,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00-0,46396,00438,00400171 600
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,35+4,9992,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903668,00+0,14540,00675,00697465 993
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 820,00-0,541 416,001 900,00110201 200
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700