Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 15:19
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.07.2000

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.

20.06.200019.07.2000
21.07.200021.08.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803146,60+4,9972,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286412,56+4,928,0117,1000
ALIACHEMBAASYNTHCZ000509195944,00+1,4943,3590,703 300145 200
ALIACHEMBABSYNTHCZ00051126075,000,005,0017,0800
ARMABETON PRAHABAAARMABCZ00050063536,52-4,956,5233,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787054,14-4,821,4210,3100
AVIABAAAVIACS000502075987,200,0081,46170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709112,00+4,67104,441 067,0013415 008
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 BORBAACRYSTCZ000508925065,650,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 401,000,001 423,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801197,25-0,35137,08226,7074 20414 680 364
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156275,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 657,00+0,181 039,002 293,0029 56548 710 628
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.BAACEZCZ0005112300116,63+0,2470,01125,09892 766103 646 455
ČKD PRAHA HOLDINGBAACKDPHCS000500276528,20+0,3518,0050,001 22534 545
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 300,00+4,692 700,003 730,001033 000
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 561,00+0,191 295,001 659,00165257 565
IF OBCHODUBFAOBCHOCZ00080111031 075,000,00906,001 176,0055 375
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155190,20-0,05118,80190,3033 8706 434 455
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ00050968591 000,000,00446,001 003,0000
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 000,000,002 535,005 000,00210 000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050692,700,00544,60870,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106825,80-0,74531,501 152,0055 39745 912 118
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275419,14-4,9619,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 172,000,001 091,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002516,00+0,17464,90530,00360185 860
K-T-V INVESTBAAKOTVACZ00090489551 259,000,00373,301 259,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825169,90+2,7960,85166,00503 495
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56103,3000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,10-2,8951,3092,792180
METROSTAVBAAMESTACZ0005006502135,00-2,17120,00151,0016021 432
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 576,000,00525,001 576,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005753,150,0051,60165,9200
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
OKDBAAOKDCZ000510065159,75+4,9954,20107,6500
OSTROJBAAOSTROCS000843555822,950,0022,9537,2700
O2 C.R.BAATELECCZ0009093209694,20-1,55484,30965,90855 379599 897 601
PARAMOBAAPARAMCZ0005091355446,50-5,00446,50905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 760,00-0,685 600,008 800,00740 320
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75104,5000
PIVOVAR RADEGASTBAAPIVORCS00084643503 610,000,001 296,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,00+1,0236,5060,001 06764 049
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00600,30729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,00+1,78330,00616,8093 600
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.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704781,00+0,12703,00875,00200156 200
RAKOBAARAKERCS0008418752436,800,00370,50441,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 160,000,00929,001 250,00165191 120
RESTITUČ.IF ČR PHABFARIFCS00080015091 450,00+0,481 228,001 544,005 5318 024 152
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 920,00+4,741 307,002 350,002037 400
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358152,950,00109,00178,2100
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350474,000,00440,001 000,0000
SG - INDUSTRYBFAYSECZ000908770622,71-4,9722,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 900,00-1,041 350,002 500,001019 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 940,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952155,000,00154,00397,0000
SPOLANABAASPOLACS000842495858,000,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,500,0056,3391,6900
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650798,10+0,2082,5898,1030 1802 957 792
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 299,00-0,071 299,001 851,00116150 684
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 ZLÍNBAASVITCZ000507665314,200,0014,2043,0500
ŠKODABAASKODACS000504125068,00+2,1066,60152,004272
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.BAATEPCBCZ0005083550755,400,00400,00803,2000
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
TOMABAATOMACZ000508855940,30-4,9940,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,00+0,8356,00121,0048158 201
UNIPETROLBAAUNIPECZ000909150054,97-0,1442,4773,86321 37117 492 785
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
VÍTKOVICEBAAVITKOCZ00050985589,030,008,8567,0000
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 180,00-4,961 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS00050292638,950,008,1318,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,00+0,72403,00440,00420180 540
ZVVZBAAZVVZCZ0005081653860,000,00226,90860,0000
ŽĎASBAAZDASCS0005031152153,97+4,99139,29269,5000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903694,00+0,57580,00695,00405281 375
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 801,000,001 586,001 900,0023 602
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700