Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:45
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.01.2000

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.

20.12.199918.01.2000
20.01.200018.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,500,008,0117,2000
ALIACHEMBAASYNTHCZ000509195965,00+6,5548,00118,0020013 000
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,36+4,881,4243,3400
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 BORBAACRYSTCZ000508925079,87+4,9969,00113,9600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 500,00+0,801 064,002 500,001742 367
ČESKÁ SPOŘITELNABAACSPOCZ0008023801176,80+1,2375,81200,20264 06246 345 747
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,000,00266,00515,0020768 310
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 510,00-0,461 016,001 556,0050 52277 136 721
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,030,0035,6772,3000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,700,00189,23331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3449,9600
ČEZ, A.S.BAACEZCZ0005112300105,44+6,5344,35105,442 574 183264 385 360
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355947,48-4,9824,10110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,300,0020,30106,4000
ČNIOPFBFACNIOPCZ000801820755,32+4,9952,6994,6000
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
ENERGOAQUABAAENRGACS000841975079,990,0057,2179,9900
ENERGOMONT.LIBERECBAAEMONTCS0008423653235,40+4,99108,00270,70102 354
EQUITY HOLDINGBFAAGFIECZ000908460419,620,0014,1023,1500
ETABAAELEPRCS0005005156244,00+0,41107,25267,706515 860
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00280,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001499,00-1,18340,20868,0010250 898
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 506,00-0,921 060,001 520,00207313 660
IF OBCHODUBFAOBCHOCZ00080111031 015,000,00741,001 015,005050 750
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,450,007,6722,9500
IP BANKABAAINBACZ0008002854101,61-0,3479,00141,0027 9702 870 456
IPF KOMERČNÍ BANKYBFAKBCZ0008012804815,00+0,67533,00815,00400326 240
IPS SKANSKABAAIPSCZ0005110155163,00-0,3473,78170,5517 5902 878 279
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 ELEKTROBAAKABLOCS0005034156611,800,00481,00993,7000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 885,00+5,002 050,003 885,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106721,50+0,68264,10993,6083 00060 004 479
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615890,04-4,9990,04168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,18+4,9721,4331,6000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 215,000,00854,001 215,00140170 100
KVANTO IPFBFAKVANTCZ0008026002510,000,00426,10510,0011458 140
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251101,00-2,8878,20181,0020020 200
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550288,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502135,000,0095,00152,3340054 000
MILO OLOMOUCBAAMILOCS000843005492,87-4,9992,87300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 302,000,00186,001 358,0067 812
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,500,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558162,340,00144,52374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255442,70+4,97332,50462,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353143,850,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065197,10+1,8835,12107,65767 380
OSTROJBAAOSTROCS000843555823,000,0023,0070,0000
O2 C.R.BAATELECCZ0009093209601,30-0,08376,20651,70664 149399 524 006
PARAMOBAAPARAMCZ0005091355871,000,00366,50905,0000
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 400,00+4,226 659,008 800,0071525 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 400,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105448,000,0048,0073,5000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442544 313,00+4,991 802,004 313,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505470,300,00243,40498,7000
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 250,00+4,16803,301 600,001012 500
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900486,00+4,56334,90514,904 0001 944 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704788,00+0,05597,00788,00178140 264
RAKOBAARAKERCS0008418752401,000,00326,10440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 085,00+0,46675,001 085,001 4841 614 428
RESTITUČ.IF ČR PHABFARIFCS00080015091 407,00+0,21983,201 407,004 0135 636 357
RMS MEZZANINEBAAPVTCS00084162513 900,00+0,512 541,004 000,001558 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 850,00+2,15997,502 530,0023 700
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 901,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358113,000,0077,66158,0000
SETUZABAASETUZCZ0008460052350,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350500,000,00485,001 000,0000
SG - INDUSTRYBFAYSECZ000908770634,700,0030,0058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,200,0066,0092,0000
SLH, A.S.BAASOLOCS000844635723,000,0023,0054,771 00023 000
SM ENERGETIKABAASMENGCZ00050783521 839,00-2,591 050,002 821,0011 839
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 750,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,200,00203,30410,0000
SPOFA PRAHABAASPOFACZ000507425297,86+5,0044,23124,1700
SPOLANABAASPOLACS000842495870,35+5,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,12-5,0062,1089,6000
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 520,00-5,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 750,000,002 020,004 750,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 236,00+4,971 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665334,650,0018,5337,3000
ŠKODABAASKODACS0005041250126,00-3,8181,00174,002 877362 502
ŠKODA PRAHABAASKOPHCS0005006857339,700,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845655,560,0031,1564,9000
TEINVESTBAATMPCS0008443057600,300,00494,002 293,0000
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 SEZAMBAATSLSECS0005009851369,000,00223,00386,1000
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605521,080,0017,3644,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690444,160,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055284,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150055,54+1,6438,4573,86397 20021 982 645
UNITED ENERGYBAAPSZTECS0008458659463,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,306120
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
VÍTKOVICEBAAVITKOCZ000509855834,00+3,0328,4074,0036012 240
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957124,550,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 377,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001148 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,27+4,909,7918,599619 869
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,000,00353,00437,60400172 000
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653369,00+4,97226,90369,0000
ŽĎASBAAZDASCS0005031152170,000,00170,00294,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903622,00+0,16430,00637,90628390 616
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 840,00-0,541 270,001 900,001629 146
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 586,00-0,75936,401 600,00165261 975