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

Pražská burza

Kurzovní lístek pražské burzy - 21.08.2000

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.

21.07.200018.08.2000
22.08.200020.09.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,66+4,9972,12168,1500
AERO HOLDING PRAHABAAAEROCS000500286415,80+4,988,0117,3500
ALIACHEMBAASYNTHCZ000509195946,00+1,5440,8583,0035015 950
ALIACHEMBABSYNTHCZ00051126074,44+4,963,8012,4600
ARMABETON PRAHABAAARMABCZ00050063535,800,005,8027,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,71-4,461,4210,3100
AVIABAAAVIACS0005020759100,93+4,9981,46146,00464 643
BANKOVNÍ HOLDINGBFABANKOCZ000801070985,000,0085,001 010,0000
BIOCELBAABIOCECS0005017953450,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00689,80724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80800,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 500,000,001 482,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801204,90-0,77137,08226,70186 29937 954 005
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,001 048,001 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156326,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 738,00-0,571 039,002 293,0011 15819 373 860
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,250,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300110,00-2,9773,72125,091 571 941174 063 301
ČKD PRAHA HOLDINGBAACKDPHCS000500276525,000,0018,0040,7400
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355082,820,0064,92117,0000
ČZ STRAKONICEBAACZSTRCS000500425848,010,0046,1358,4500
DEZABAADEZACS0008414058380,000,00244,80380,00103 800
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 742,000,002 700,003 742,0000
ENERGOAQUABAAENRGACS0008419750105,000,0062,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0014,8023,7500
ETABAAELEPRCS0005005156257,000,00180,00305,0000
EUROVIA CSBAASTASZCS0005022854499,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00525,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001545,00-0,12340,20868,0014076 300
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00196,57788,0000
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 380,000,001 100,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 510,00+0,661 329,001 659,00149224 990
IF OBCHODUBFAOBCHOCZ00080111031 098,00-0,18933,001 192,005054 900
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,20-0,15118,80193,5111 2622 154 041
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 222,000,00510,001 222,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 835,000,001 835,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 139,000,002 076,004 200,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 320,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS0005034156950,000,00481,00950,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,002 976,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050690,000,00544,60830,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106867,00-0,47531,501 152,0056 00448 454 455
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 200,000,001 095,001 300,0000
KVANTO IPFBFAKVANTCZ0008026002539,00+0,74464,90540,0016 2678 706 565
K-T-V INVESTBAAKOTVACZ00090489551 456,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825175,00+4,1660,85166,00906 750
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,030,0092,56103,3000
MADETABAAJIMLECS0008420550277,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0052,0092,7900
METROSTAVBAAMESTACZ0005006502139,50-0,35120,00151,00101 395
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 822,000,00577,501 822,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005764,580,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255844,170,0042,07312,5000
MSABAAMSACZ000501650182,260,0071,07105,0000
NKT CABLESBAAKABKLCZ0005082255601,000,00362,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353101,000,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40492,0000
OKDBAAOKDCZ000510065160,000,0054,20107,6500
OSTROJBAAOSTROCS000843555824,090,0022,9535,4100
O2 C.R.BAATELECCZ0009093209640,90-1,50484,30965,90271 627174 790 314
PARAMOBAAPARAMCZ0005091355329,600,00329,60905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 700,00-1,725 600,008 400,00123701 100
PILANA TOOLSBAAPILANCZ000500845880,750,0080,7585,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 501,000,001 300,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,180,0036,5063,1800
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453419,50-4,98419,50729,7083 356
PPF INVEST.HOLDINGBFAPCESCZ0009084505455,000,00346,80616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158133,500,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 196,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 106,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704792,000,00713,20875,0000
RAKOBAARAKERCS0008418752467,300,00370,50467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 155,00-0,431 000,001 250,00130149 800
RESTITUČ.IF ČR PHABFARIFCS00080015091 392,000,001 245,001 544,008511 178 684
RMS MEZZANINEBAAPVTCS00084162512 932,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 710,000,001 307,002 350,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 455,000,002 090,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358128,500,00112,01178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350400,000,00400,001 000,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6044,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652602,000,00602,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 705,000,001 350,002 375,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952147,25-5,00147,25397,00385 596
SPOLANABAASPOLACS000842495860,100,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,000,0056,3391,6900
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85215,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,00+0,441 280,001 830,0022 700
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,003 399,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 256,000,002 130,005 519,0000
SVIT ZLÍNBAASVITCZ000507665314,000,0014,0043,0500
ŠKODABAASKODACS000504125066,50-5,0066,50146,00503 325
ŠKODA PRAHABAASKOPHCS0005006857267,00-4,98267,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845679,27+4,9945,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550717,70-4,99420,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10833,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950155,710,00126,35155,7100
TEPLÁRNY BRNOBAATPLBOCS0008452157589,400,00391,10589,4000
TESLA SEZAMBAATSLSECS0005009851460,00+0,13343,00472,006027 600
TOMABAATOMACZ000508855940,700,0040,3053,2300
TONAKBAATONAKCS000500605526,000,0017,3632,0200
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,0000
UNIPETROLBAAUNIPECZ000909150060,94-5,0442,4770,891 392 25385 926 293
UNITED ENERGYBAAPSZTECS0008458659560,000,00400,30690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 300,000,001 300,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 671,002 000,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985588,30+1,847,7959,902001 660
VLNAPBAAVLNAPCZ000508765016,650,0012,0021,4900
VODNÍ STAVBYBAAVOSPHCS000502095745,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 441,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065821,000,0019,5152,5000
ZČ ENERGETIKABAAZCENGCZ00050773541 770,00-4,991 770,004 400,0035 310
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 369,004 400,0000
ZETORBAAZETORCS000502926318,38+4,438,1318,3877014 153
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,000,00403,00443,0000
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0054 500
ŽĎASBAAZDASCS0005031152167,220,00139,29254,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903665,00+0,30588,30700,00191127 015
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 650,001 900,0059 000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700