Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 13:34
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.07.2000

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.

19.06.200018.07.2000
20.07.200018.08.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803139,620,0072,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286411,97+5,008,0117,1000
ALIACHEMBAASYNTHCZ000509195943,350,0043,3590,7000
ALIACHEMBABSYNTHCZ00051126075,000,005,0017,0800
ARMABETON PRAHABAAARMABCZ00050063536,860,006,8633,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787054,35-4,811,4210,3100
AVIABAAAVIACS000502075987,200,0081,46170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709107,00+2,45104,441 067,00262 782
BIOCELBAABIOCECS0005017953440,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 375,000,001 900,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925065,65+4,9056,9295,002131
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801197,95+1,72137,08226,70171 05033 658 750
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156275,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 654,00+0,601 039,002 293,0048 32480 009 542
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300116,34+0,1269,36125,091 690 122196 494 258
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,10+0,3518,0050,0070019 670
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355071,920,0071,92118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1358,4500
DEZABAADEZACS0008414058375,900,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 152,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750118,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,010,0014,1023,7500
ETABAAELEPRCS0005005156245,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854545,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001545,100,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00161,73788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 053,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 558,00+0,191 295,001 659,003351 414
IF OBCHODUBFAOBCHOCZ00080111031 075,00-0,46906,001 176,001010 750
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155190,30+0,18118,80190,3078 77114 984 016
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ00050968591 000,00-0,29446,001 003,0044 000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 987,000,001 878,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 251,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003162,060,0099,85183,7700
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 535,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050692,700,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106832,00-0,53531,501 152,00169 823140 975 782
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 172,000,001 090,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002515,10+0,01464,90530,006935 542
K-T-V INVESTBAAKOTVACZ00090489551 259,00+0,07373,301 259,0022 518
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825168,00+3,0360,85166,001006 800
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56103,3000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896092,790,0051,3092,7900
METROSTAVBAAMESTACZ0005006502138,00-2,81120,00151,0010013 800
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 576,000,00525,001 576,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005753,150,0051,60165,9212638
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22312,5000
MSABAAMSACZ000501650178,350,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255600,000,00353,60622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40503,0000
OKDBAAOKDCZ000510065156,91+5,0054,20107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9537,2700
O2 C.R.BAATELECCZ0009093209705,20+1,87484,30965,90661 644463 243 543
PARAMOBAAPARAMCZ0005091355470,00-1,26446,80905,0041 880
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 800,00+1,755 600,008 800,0024139 200
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75104,5000
PIVOVAR RADEGASTBAAPIVORCS00084643503 610,000,001 296,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105459,39+4,9836,5059,3900
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505393,000,00330,00616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158148,000,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 309,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 255,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253140,010,00111,22146,6300
PRIOR IKBAAPRIODCZ000903405455,370,0028,00115,5000
PROSPERITA IF ORL.BFAPROINCZ0008023900520,00-2,80410,50566,004020 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704780,00-0,63701,00875,009674 880
RAKOBAARAKERCS0008418752436,800,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 160,00-0,34929,001 250,00338391 310
RESTITUČ.IF ČR PHABFARIFCS00080015091 443,00+0,061 228,001 544,0014 26120 535 925
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 833,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358152,95-5,00109,00178,2100
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350474,00+2,59440,001 000,004018 960
SG - INDUSTRYBFAYSECZ000908770623,900,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 920,00+4,911 350,002 500,002036 700
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 940,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,000,00154,00397,0050077 500
SPOLANABAASPOLACS000842495858,000,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,500,0056,3391,6900
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650797,90+0,1082,5898,0074072 390
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,001 300,001 851,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 291,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665314,20-3,8514,2043,052002 840
ŠKODABAASKODACS000504125066,60-2,0566,60152,00624 129
ŠKODA PRAHABAASKOPHCS0005006857290,000,00270,20692,5000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845671,550,0045,9295,0000
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550755,40+4,98400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00203,20320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950145,890,00126,35153,5600
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851426,000,00281,60472,0000
TOMABAATOMACZ000508855942,42-4,9940,4053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552120,00+0,8456,00121,0042250 640
UNIPETROLBAAUNIPECZ000909150055,05-0,8642,4773,86607 70734 101 558
UNITED ENERGYBAAPSZTECS0008458659570,000,00399,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 950,000,001 671,001 950,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,03-4,948,8567,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,600,0045,60161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065823,930,0023,9352,5000
ZČ ENERGETIKABAAZCENGCZ00050773542 294,00+4,981 810,004 400,0024 588
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS00050292638,950,008,1318,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,90-0,25403,00440,0019382 336
ZVVZBAAZVVZCZ0005081653860,000,00226,90860,0000
ŽĎASBAAZDASCS0005031152146,640,00139,29269,5000
ŽDB BOHUMÍNBAAZDBCZ000509815250,00+0,5447,37297,603150
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903690,000,00580,00695,00295204 055
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 801,000,001 586,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700