Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 10:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.10.2000

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.

20.09.200019.10.2000
23.10.200020.11.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803152,820,0072,12152,8200
AERO HOLDING PRAHABAAAEROCS000500286414,00+1,448,0117,351 80025 200
ALIACHEMBAASYNTHCZ000509195952,250,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126074,330,003,809,1200
ASPEKTA HOLDINGBAAASPHOCZ00090787052,920,001,2910,3100
AVIABAAAVIACS000502075995,890,0081,46130,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709100,29+4,9946,49658,00979 728
BIOCELBAABIOCECS0005017953469,80-0,04195,00555,007032 886
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00776,2000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,000,00290,80565,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 650,000,001 625,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801214,80-0,13137,08226,70165 75235 704 262
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156312,000,00220,00440,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 601,00+3,021 039,002 293,0049 08677 687 661
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,560,0031,7045,1600
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765594,500,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645521,920,0018,0535,0000
ČEZ, A.S.BAACEZCZ0005112300105,80-0,9778,45125,09374 82539 984 290
ČKD PRAHA HOLDINGBAACKDPHCS000500276516,00+3,9615,3940,002003 200
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355064,820,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425842,360,0042,3658,4500
DEZABAADEZACS0008414058347,500,00244,80380,0000
ENERGOAQUABAAENRGACS0008419750188,490,0062,70188,4900
ENERGOMONT.LIBERECBAAEMONTCS0008423653370,90+4,98108,00370,9000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156235,200,00212,10305,0000
EUROVIA CSBAASTASZCS0005022854462,200,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00635,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001513,30+0,15340,20819,004523 099
HOCHTIEF CZBAAVOSTTCS0005036953353,500,00246,70788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 052,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 520,00-0,321 340,001 659,0070106 550
IF OBCHODUBFAOBCHOCZ00080111031 081,00+0,09950,001 192,002021 620
IP BANKABAAINBACZ000800285457,290,0057,29132,0000
IPS SKANSKABAAIPSCZ0005110155193,61+0,57118,80202,5010 0011 910 688
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 355,000,00593,001 365,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 019,00-4,981 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 538,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 765,000,001 760,003 500,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 330,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00580,00639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003153,120,00109,00187,5900
KABLO ELEKTROBAAKABLOCS00050341561 204,00-4,97505,001 267,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 060,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00544,60800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106884,00+1,39531,501 152,0084 01973 665 102
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5028,8800
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,00+1,271 095,001 300,004452 360
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825181,900,0060,85140,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502138,94+0,10120,00144,701 100146 881
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005755,510,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255835,000,0035,00255,0000
MSABAAMSACZ000501650195,21+4,9971,0795,2100
NKT CABLESBAAKABKLCZ0005082255595,000,00376,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84178,0500
OHL ŽSBAAZSTBOCS0005028554163,000,00163,00430,0000
OKDBAAOKDCZ000510065156,00+1,0654,20102,42955 320
OSTROJBAAOSTROCS000843555822,67-4,9822,6730,8800
O2 C.R.BAATELECCZ0009093209529,30+1,53495,00965,90398 563210 210 991
PARAMOBAAPARAMCZ0005091355184,90+2,97171,00905,005510 170
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 700,00+0,085 250,007 702,001 93311 044 345
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00329,10790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453509,800,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505382,90-4,98350,20616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158263,900,00119,70263,9000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,00+0,111 592,002 000,0011 731
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 120,000,001 046,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00104,2500
PROSPERITA IF ORL.BFAPROINCZ0008023900510,00-1,92410,50566,00157 650
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704773,000,00729,80875,00364281 372
RAKOBAARAKERCS0008418752529,200,00383,20529,2000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 165,000,001 002,001 250,003743 105
RMS MEZZANINEBAAPVTCS00084162512 900,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 501,00+4,961 307,002 150,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 119,000,002 120,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358181,000,00113,00188,8400
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350238,000,00238,00810,0000
SG - INDUSTRYBFAYSECZ000908770615,970,0015,9738,4700
SKLÁRNY KAVALIERBAASKLKACS0008414652379,700,00379,70738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0080,2000
SM ENERGETIKABAASMENGCZ00050783521 828,000,001 350,002 234,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00538,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952170,000,00141,30336,0000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,130,0053,0084,0000
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50184,3900
STČ ENERGETICKÁBAASTRENCZ00050782531 248,00-4,871 248,001 605,0011 248
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 450,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 300,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 284,000,002 130,005 519,0000
ŠKODABAASKODACS000504125067,000,0066,50146,0000
ŠKODA PRAHABAASKOPHCS0005006857282,20+4,98256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 091,000,00671,401 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845667,55+1,7145,9295,00161 081
TEINVESTBAATMPCS00084430571 000,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00525,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70611,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950168,00+5,00126,35173,7700
TEPLÁRNY BRNOBAATPLBOCS0008452157589,00-0,06415,00589,40158 835
TESLA SEZAMBAATSLSECS0005009851682,100,00351,50682,1000
TOMABAATOMACZ000508855947,98+4,9839,0053,2300
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,10485 808
UNIPETROLBAAUNIPECZ000909150065,70-0,2242,4770,89153 51210 158 609
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0828,7000
VČ ENERGETIKABAAVCENGCZ00050769501 330,000,001 300,001 900,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 759,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850100,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,500,007,7952,0900
VLNAPBAAVLNAPCZ000508765019,26+4,9512,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095747,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 371,000,001 187,001 455,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065820,160,0019,5150,0000
ZČ ENERGETIKABAAZCENGCZ00050773541 720,000,001 631,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,004 400,0000
ZETORBAAZETORCS000502926312,000,008,1319,4000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,00+0,23403,00447,004017 040
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152161,10+4,99139,29245,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903664,50+0,07588,30700,001 196795 240
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 740,00-0,571 650,001 900,0023 480
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700