Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 11:56
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.09.2000

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.

21.08.200019.09.2000
21.09.200020.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,550,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286414,80-0,678,0117,353124 618
ALIACHEMBAASYNTHCZ000509195962,910,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126075,300,003,8011,0100
ASPEKTA HOLDINGBAAASPHOCZ00090787052,42+4,761,2910,3100
AVIABAAAVIACS000502075995,890,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070946,49-4,9846,49800,0000
BIOCELBAABIOCECS0005017953479,80-4,99185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556565,00+1,61290,80615,3052 825
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 700,000,001 530,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801207,80+1,07137,08226,70177 96636 807 565
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156333,300,00220,00461,5000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 741,00-0,171 039,002 293,009 82417 158 170
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,360,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1441,6600
ČEZ, A.S.BAACEZCZ0005112300110,45-0,7978,45125,09542 94160 177 094
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,000,0018,0040,001 50031 500
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355054,80+4,8852,25115,003164
ČZ STRAKONICEBAACZSTRCS000500425852,000,0045,1658,4500
DEZABAADEZACS0008414058326,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 499,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750127,61+4,9962,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653340,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156257,000,00208,00305,0000
EUROVIA CSBAASTASZCS0005022854430,500,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00613,60676,0000
FINOP HOLDINGBAAFINOPCZ0008418001530,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00218,40788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 580,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951955,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS0008443958967,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 550,000,001 340,001 659,00108166 860
IF OBCHODUBFAOBCHOCZ00080111031 149,00+4,17950,001 192,002528 725
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155191,50-0,72118,80193,5135 1006 690 264
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 250,00-3,25546,901 360,00810 000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 942,000,001 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 852,00+0,871 836,004 200,0035 556
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS00050341561 207,000,00505,001 207,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,00-2,003 025,005 000,00524 500
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050787,10+4,98544,60787,103527 549
KOMERČNÍ BANKABAAKOMBCZ0008019106891,00+1,00531,501 152,0024 43521 695 762
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 182,00+0,591 095,001 300,0055 910
K-T-V INVESTBAAKOTVACZ00090489551 045,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825182,000,0060,85154,8000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502136,49-0,25120,00151,0020026 049
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005760,500,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255848,680,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07102,0000
NKT CABLESBAAKABKLCZ0005082255602,000,00375,00622,00169 632
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554285,70-4,98285,40467,4000
OKDBAAOKDCZ000510065158,320,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9033,5600
O2 C.R.BAATELECCZ0009093209589,80-1,42484,30965,90168 897100 558 226
PARAMOBAAPARAMCZ0005091355197,00+4,98187,64905,00305 910
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 250,00-2,775 250,007 917,002471 296 750
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,00-4,941 437,004 901,0012 458
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,80+5,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505449,00+1,81346,80616,803515 715
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158162,24+4,99111,10195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 281,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 115,000,00964,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,00+3,24725,00875,00107 700
RAKOBAARAKERCS0008418752453,300,00371,20467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 185,000,001 001,001 250,00185218 800
RESTITUČ.IF ČR PHABFARIFCS00080015091 455,00+0,061 270,001 544,007 03810 221 496
RMS MEZZANINEBAAPVTCS00084162513 078,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 483,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 283,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358121,77+4,99113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350309,700,00309,70994,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6042,7000
SKLÁRNY KAVALIERBAASKLKACS0008414652516,300,00516,30738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0084,0000
SM ENERGETIKABAASMENGCZ00050783521 661,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952178,00+1,13147,25372,7050089 000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285859,100,0056,3387,5300
STAROBRNOBACPIVOSCZ0008450350157,480,00142,85204,3000
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 129,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 825,00+4,982 130,005 519,0000
SVIT ZLÍNBAASVITCZ00050766536,99-4,896,9943,0500
ŠKODABAASKODACS000504125080,00-2,4366,50146,002 488199 040
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00668,101 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845679,000,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00500,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050367,700,00367,70833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950165,500,00126,35165,5000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851561,400,00350,00561,4000
TOMABAATOMACZ000508855947,380,0039,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,00303 630
UNIPETROLBAAUNIPECZ000909150061,14-1,6842,4770,89167 08710 262 889
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0830,2100
VČ ENERGETIKABAAVCENGCZ00050769501 470,000,001 300,002 000,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,150,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,03+5,007,7958,0000
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 527,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773541 901,000,001 770,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926315,390,008,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,00+0,22403,00447,005122 542
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152165,960,00139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,600,00588,30700,00299198 354
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700