Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 13:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.01.2000

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.

21.12.199919.01.2000
21.01.200021.02.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,90+3,208,0117,201 00012 900
ALIACHEMBAASYNTHCZ000509195962,00-4,6148,00118,00241 488
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,47+4,661,4241,1800
AVIABAAAVIACS0005020759101,00-1,9485,74170,163 704374 104
BANKOVNÍ HOLDINGBFABANKOCZ0008010709606,00+0,83342,001 170,0084 848
BIOCELBAABIOCECS0005017953305,100,00132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 300,000,001 205,002 300,0000
CALOFRIG BOROVANYBAACALOFCS0008457354728,100,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925083,86+4,9969,00113,9600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,30-4,99376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 500,000,001 064,002 500,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801179,00+1,2475,81200,20485 82387 127 832
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,000,00266,00515,00327107 910
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 495,00-0,991 016,001 556,00110 957167 919 986
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345736,030,0035,6768,6900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,700,00190,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645532,55+5,0026,3447,4700
ČEZ, A.S.BAACEZCZ0005112300116,89+10,8544,35116,895 136 645586 061 912
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355945,11-4,9925,30110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,300,0020,30104,5100
ČNIOPFBFACNIOPCZ000801820758,08+4,9852,6994,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550101,140,0055,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,15-5,0048,2363,0000
DEZABAADEZACS0008414058270,000,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975079,990,0057,2179,9900
ENERGOMONT.LIBERECBAAEMONTCS0008423653235,400,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,60+4,9914,1023,1500
ETABAAELEPRCS0005005156245,00+0,40107,25267,7040098 000
EUROVIA CSBAASTASZCS0005022854377,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00283,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001499,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256882,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10247,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 378,000,00945,001 505,0000
IF BOHATSTVÍBFABOHATCZ00080113011 511,00+0,331 060,001 520,004974 039
IF OBCHODUBFAOBCHOCZ00080111031 015,000,00750,001 015,005454 810
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,450,007,6722,9500
IP BANKABAAINBACZ0008002854101,70+0,0879,00141,0066 9876 811 994
IPF KOMERČNÍ BANKYBFAKBCZ0008012804820,00+0,61533,00820,00204167 280
IPS SKANSKABAAIPSCZ0005110155165,75+1,6873,78170,5591 53115 175 665
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753827,400,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 160,00+4,981 156,004 400,0000
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 ELEKTROBAAKABLOCS0005034156611,800,00481,00970,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 885,000,002 050,003 885,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106718,60-0,40264,10993,60136 50898 379 440
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615885,54-4,9985,54168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,68+4,9721,4331,6800
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 230,00+1,23854,001 230,00350429 880
KVANTO IPFBFAKVANTCZ0008026002509,00-0,19426,10510,004723 923
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251102,00+0,9978,20181,00111 122
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550288,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502135,000,0095,00152,3300
MILO OLOMOUCBAAMILOCS000843005492,870,0092,87300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 302,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005791,68-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558154,23-4,99144,52374,8000
MSABAAMSACZ000501650175,000,0073,32162,4500
NKT CABLESBAAKABKLCZ0005082255464,80+4,99332,50464,8000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353143,850,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554430,000,00249,70538,0000
OKDBAAOKDCZ000510065193,10-4,1135,12107,65979 031
OSTROJBAAOSTROCS000843555823,000,0023,0070,0000
O2 C.R.BAATELECCZ0009093209614,80+2,24376,20651,702 137 0131 330 906 375
PARAMOBAAPARAMCZ0005091355893,00+2,52366,50905,0054 465
PBS BRNO DIZBAAPBRSTCS000500795417,070,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 252,00-2,006 659,008 800,0099717 948
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 400,000,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,00+4,1648,0073,5050025 000
PLIVA - LACHEMABAALACHECZ0005096750516,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,00+0,71464,90729,7064 200
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442544 302,00-0,251 802,004 313,002086 040
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 250,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900461,70-5,00334,90514,9011 2005 171 040
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704787,00-0,12601,00788,00357280 959
RAKOBAARAKERCS0008418752421,00+4,98326,10440,0041 684
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 102,00+1,56675,001 102,001 2661 397 906
RESTITUČ.IF ČR PHABFARIFCS00080015091 438,00+2,20984,201 438,0073 531105 963 416
RMS MEZZANINEBAAPVTCS00084162513 900,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 860,00+0,54997,502 530,0047 440
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 756,00-4,991 516,003 061,00513 780
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 - INDUSTRYBFAYSECZ000908770632,97-4,9830,0058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,200,0066,0092,0000
SLH, A.S.BAASOLOCS000844635723,000,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 930,00+4,941 050,002 821,00713 510
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 750,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00196,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,80+4,97203,30410,00163 917
SPOFA PRAHABAASPOFACZ0005074252102,75+4,9944,23124,1700
SPOLANABAASPOLACS000842495867,00-4,7652,0098,94151 005
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,000,0050,1391,8012780
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650788,00+3,3862,1089,6029826 224
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 444,00-5,00685,001 880,0057 220
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 987,00+4,982 020,004 987,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 347,00+4,961 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665334,650,0018,5337,3000
ŠKODABAASKODACS0005041250127,00+0,7981,00174,003 300419 100
ŠKODA PRAHABAASKOPHCS0005006857339,700,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845658,33+4,9831,1564,90653 791
TEINVESTBAATMPCS0008443057630,30+4,99494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00240,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156217,600,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,350,00119,70160,3700
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
UNIPETROLBAAUNIPECZ000909150055,85+0,5538,4573,861 186 83167 855 369
UNITED ENERGYBAAPSZTECS0008458659486,10+4,98300,00529,80209 722
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
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.BAAJIPCZ000500585096,50+4,9962,23218,80302 895
VÍTKOVICEBAAVITKOCZ000509855830,11-11,4428,4074,005 000150 740
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
ZETORBAAZETORCS000502926310,78+4,969,7918,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,000,00355,00437,6015265 360
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653387,40+4,98226,90387,4000
ŽĎASBAAZDASCS0005031152161,50-5,00161,50294,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00-0,48430,00637,90270167 850
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 799,00-2,221 270,001 900,001730 380
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6640,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 595,00+0,56936,401 600,00180286 650