Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 17:05
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.05.2000

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.

19.04.200018.05.2000
22.05.200019.06.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880390,020,0072,12234,7000
AERO HOLDING PRAHABAAAEROCS000500286413,30-5,008,0117,105006 650
ALIACHEMBAASYNTHCZ000509195958,00-1,6948,00102,6099657 768
ALIACHEMBABSYNTHCZ00051126075,200,005,1717,081262
ARMABETON PRAHABAAARMABCZ000500635315,700,0015,7033,001001 570
ASPEKTA HOLDINGBAAASPHOCZ000907870510,310,001,4210,3100
AVIABAAAVIACS000502075995,000,0095,00170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709363,80+4,99316,101 170,003010 914
BIOCELBAABIOCECS0005017953358,30+4,98185,20400,0000
BRANO-ATESOBAAATESOCS0005012350201,40+4,95191,90348,5000
BVV BRNOBAABVVCS00084128542 581,00+4,961 767,002 600,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925056,920,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556481,000,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 843,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801205,50-0,96136,17226,7085 28717 474 462
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00220,00515,0011333 900
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 747,00-2,941 039,002 293,0091 626160 496 523
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.BAACEZCZ0005112300106,70-3,0667,41125,091 804 470193 646 824
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,000,0023,0070,0000
ČNIOPFBFACNIOPCZ000801820757,84-4,9952,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355088,000,0061,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1360,2100
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
ETABAAELEPRCS0005005156300,000,00145,00300,0000
EUROVIA CSBAASTASZCS0005022854512,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00414,30676,0000
FINOP HOLDINGBAAFINOPCZ0008418001411,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953436,000,00133,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 077,000,00970,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 281,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 571,00-0,441 250,001 659,00195306 675
IF OBCHODUBFAOBCHOCZ00080111031 100,00+0,91866,001 150,00100111 800
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,700,007,6315,3800
IP BANKABAAINBACZ000800285488,01-0,3081,51141,0045 7783 935 997
IPF KOMERČNÍ BANKYBFAKBCZ0008012804882,00+0,22700,00889,003 3402 953 700
IPS SKANSKABAAIPSCZ0005110155127,25-2,22108,04188,0017 5032 221 766
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859700,000,00446,00845,3000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 296,00+4,982 187,004 400,0000
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 GROUPBFAMSVIFCZ0009087003175,02+4,9976,58175,0200
KABLO ELEKTROBAAKABLOCS0005034156771,700,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 500,000,002 150,004 600,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050656,20-4,99544,601 156,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106795,10-6,29531,501 152,00471 938381 881 935
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 240,000,001 034,001 300,004960 760
KVANTO IPFBFAKVANTCZ0008026002509,000,00483,00519,00203103 001
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853225,900,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825196,10-3,9080,75181,00252 403
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 PRAHABAAMOTOKCZ000841255870,22-4,9970,22313,0000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255619,90+3,40353,60620,401620
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.BAATELECCZ0009093209732,50-2,20484,30965,90472 882345 585 758
PARAMOBAAPARAMCZ0005091355684,20-4,99543,00905,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0015,2121,0000
PHILIP MORRIS ČRBAATABAKCS00084188695 890,00-1,835 890,008 800,001270 680
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75150,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 485,000,001 296,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,570,0041,5064,0000
PLIVA - LACHEMABAALACHECZ0005096750580,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,800,00532,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505490,10+0,02300,00616,803014 703
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0090,37195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 592,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 573,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,000,00900,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,400,0028,00204,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900540,000,00382,90566,00105 400
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704846,000,00688,00875,00108 460
RAKOBAARAKERCS0008418752440,000,00342,40440,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 181,00-0,33855,001 250,00195230 295
RESTITUČ.IF ČR PHABFARIFCS00080015091 493,00-0,401 204,001 507,004 8247 219 220
RMS MEZZANINEBAAPVTCS00084162516 350,00-0,782 564,008 700,00100635 000
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 DOLYBAASEVDOCZ0005102350680,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,400,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00613,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 350,000,001 350,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 103,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251749,000,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952180,00-1,09180,00408,0049288 560
SPOFA PRAHABAASPOFACZ0005074252220,000,0062,69269,5000
SPOLANABAASPOLACS000842495895,00-5,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0053,5791,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,10-0,4176,4098,0041540 297
STAROBRNOBACPIVOSCZ0008450350175,350,00167,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,00+0,071 300,001 880,001013 510
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 100,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,002 836,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5343,0558421 608
ŠKODABAASKODACS000504125084,800,0080,23170,0000
ŠKODA PRAHABAASKOPHCS0005006857325,000,00323,30922,7000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351399,200,00332,10562,6000
TATRABAATATRACS000501845678,00+2,8845,9295,001007 800
TEINVESTBAATMPCS0008443057900,000,00494,001 370,0000
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.BAATPLTRCS0008423950153,560,00126,35160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851448,400,00237,50472,0000
TOMABAATOMACZ000508855948,700,0038,6453,2300
TONAKBAATONAKCS000500605526,000,0017,3635,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055281,00-1,4954,01112,60302 430
UNIPETROLBAAUNIPECZ000909150055,94-3,3842,3373,86478 13726 729 464
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
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
VÍTKOVICEBAAVITKOCZ000509855818,100,0018,1070,0000
VLNAPBAAVLNAPCZ000508765016,06+4,9612,0032,1100
VODNÍ STAVBYBAAVOSPHCS000502095792,000,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 249,000,00948,901 618,0000
XAVEROVBAAXAVERCS000844065734,650,0032,0047,1200
ZBROJOVKA BRNOBAAZBROJCS000504065827,89-4,9727,8977,7000
ZČ ENERGETIKABAAZCENGCZ00050773541 810,000,001 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 990,004 400,0000
ZETORBAAZETORCS000502926312,640,009,7918,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,00-0,23396,00438,00510219 200
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9082,0000
ZVVZBAAZVVZCZ0005081653405,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152170,000,00154,00283,5020034 000
ŽDB BOHUMÍNBAAZDBCZ0005098152107,350,0092,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903690,000,00548,00690,00641438 920
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 830,000,001 486,001 900,00113206 790
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700