Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 3:14
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.01.2001

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.

22.12.200019.01.2001
23.01.200121.02.2001
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803135,000,0072,12160,4600
AERO HOLDING PRAHABAAAEROCS000500286413,71+4,9711,4017,353755 141
ALIACHEMBABSYNTHCZ00051126076,28-4,843,508,2099622
ALIACHEMBAASYNTHCZ000509195950,01+0,0238,1383,004200
ASPEKTA HOLDINGBAAASPHOCZ00090787051,11-4,311,1010,3100
AVIABAAAVIACS000502075940,000,0033,00130,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070963,190,0046,49611,0000
BIOCELBAABIOCECS0005017953550,000,00248,80650,0000
BRANO-ATESOBAAATESOCS0005012350200,000,00191,90331,1000
CALOFRIG BOROVANYBAACALOFCS0008457354402,000,00402,00691,7000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00706,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556540,600,00290,80565,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 200,000,002 130,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801239,30-0,20177,10242,30135 85532 477 684
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156350,000,00220,00355,006322 050
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 367,00-2,351 214,002 293,0046 41363 693 812
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345730,370,0027,5636,9900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144861,40+4,99260,00861,404034 456
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645521,920,0018,0535,0000
ČEZ, A.S.BAACEZCZ0005112300106,84-0,4680,10125,09550 91958 973 948
ČKD PRAHA HOLDINGBAACKDPHCS000500276516,000,009,7532,5900
ČNIOPFBFACNIOPCZ000801820730,69-4,9830,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355049,830,0041,00102,9000
ČZ STRAKONICEBAACZSTRCS000500425826,340,0025,0958,4500
ENERGOAQUABAAENRGACS0008419750249,200,0083,98262,5000
ENERGOMONT.LIBERECBAAEMONTCS0008423653387,100,00247,10510,0000
EQUITY HOLDINGBFAAGFIECZ000908460419,60+1,5515,4623,75641 254
ETABAAELEPRCS0005005156225,70-4,96225,70305,0000
EUROVIA CSBAASTASZCS0005022854515,000,00377,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456646,00+0,59636,00676,0031 938
FINOP HOLDINGBAAFINOPCZ0008418001508,300,00360,20584,7000
HOCHTIEF CZBAAVOSTTCS0005036953201,500,00201,50788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 250,000,00926,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 020,00-0,87967,001 380,0033 060
IF BOHATSTVÍBFABOHATCZ00080113011 470,000,001 377,001 659,004972 030
IF OBCHODUBFAOBCHOCZ00080111031 115,00-2,871 013,001 192,002224 530
IP BANKABAAINBACZ000800285457,290,0057,29103,4000
IPS SKANSKABAAIPSCZ0005110155181,00-0,54118,80204,50111 991
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00300,00303,0000
IVAX - CRBAAGALENCZ0005096859841,00-4,97646,201 365,0054 205
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,50746,8000
JČ ENERGETIKABAAJIHENCZ00050770571 577,00-5,001 577,003 973,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 500,000,001 330,003 640,0000
JM ENERGETIKABAAJMENGCZ00050779581 693,000,001 616,002 369,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 263,002 690,0000
JUTABAAJUTACS0005026152470,300,00470,30607,5000
J&T FINANCE GROUPBFAMSVIFCZ0009087003112,350,00107,00187,5900
KABLO ELEKTROBAAKABLOCS00050341561 331,000,00674,401 331,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 513,000,004 000,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050597,500,00562,70800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106989,50-0,91702,601 152,0066 50665 770 127
KRUŠNOH.STROJ.MOSTBAAKRUSTCS00084227547,950,007,9527,6200
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 181,00+0,161 090,001 300,001821 258
K-T-V INVESTBAAKOTVACZ0009048955625,90-4,99373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853163,110,00163,11225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825180,00+2,5657,01114,8020016 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,300,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00277,00385,3000
MEOPTA PŘEROVBAAMEOPTCS000500896081,330,0058,8392,7900
METROSTAVBAAMESTACZ0005006502110,000,00104,70144,5000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 007,000,001 197,002 007,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005772,000,0051,6087,1000
MOTOKOV PRAHABAAMOTOKCZ000841255821,400,0021,40139,2000
NKT CABLESBAAKABKLCZ0005082255560,000,00512,40622,0021 120
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353118,680,0093,00160,0000
OHL ŽSBAAZSTBOCS0005028554585,600,00163,00585,6000
OKDBAAOKDCZ000510065175,000,0054,20102,4200
OSTROJBAAOSTROCS000843555813,020,0013,0227,8200
O2 C.R.BAATELECCZ0009093209545,00-4,11381,30965,90456 129250 384 601
PARAMOBAAPARAMCZ0005091355160,650,00154,85900,0000
PBS BRNO DIZBAAPBRSTCS000500795420,890,0017,9221,9800
PHILIP MORRIS ČRBAATABAKCS00084188696 411,00+1,765 250,007 590,002 44615 346 219
PIVOVAR RADEGASTBAAPIVORCS00084643501 506,000,001 429,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750400,00-0,12381,50591,001400
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453510,000,00419,50701,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505480,90+0,50345,00616,80209 618
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158450,000,00121,10451,505022 500
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,000,001 537,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 956,000,001 956,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 131,000,001 106,001 520,0000
PRIOR IKBAAPRIODCZ000903405452,61-4,9830,8755,3700
PROSPERITA IF ORL.BFAPROINCZ0008023900510,000,00456,00566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704785,000,00745,80875,0011791 845
RAKOBAARAKERCS0008418752517,000,00383,20529,2000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 125,000,001 000,001 250,00347390 375
RMS MEZZANINEBAAPVTCS00084162512 390,000,002 390,008 700,0000
SČ ENERGETIKABAASEVENCZ00050780551 202,000,001 162,002 150,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 531,000,001 531,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358121,000,00115,98188,8400
SETUZABAASETUZCZ0008460052433,00+4,41290,00562,70208 660
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350305,000,00211,00810,0000
SG - INDUSTRYBFAYSECZ00090877068,230,007,4731,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652751,000,00379,70788,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825993,58+4,9963,3793,5800
SM ENERGETIKABAASMENGCZ00050783521 389,000,001 150,002 077,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 837,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251605,900,00605,901 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952165,000,00115,75250,0000
SPOLANABAASPOLACS000842495890,000,0053,60100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285845,130,0037,5084,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 150,000,00970,001 605,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 450,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 988,000,004 987,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 706,00+2,912 587,005 519,0027 412
ŠKODABAASKODACS000504125042,00+5,0034,57130,0020840
ŠKODA PRAHABAASKOPHCS0005006857376,000,00256,00395,7000
ŠTI HOLDINGBFASTICZ00090878051 325,000,00841,101 325,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351337,800,00337,80562,6000
TATRABAATATRACS000501845659,850,0056,2095,0000
TEINVESTBAATMPCS0008443057951,000,00694,801 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550649,80-5,00584,90803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050285,300,00285,30580,6000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,200,00217,60320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950196,200,00126,35200,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157729,20+4,99433,20729,2000
TESLA SEZAMBAATSLSECS0005009851665,000,00360,20724,5000
TOMABAATOMACZ000508855937,000,0037,0053,2300
TONAKBAATONAKCS000500605538,510,0022,0539,1600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552122,000,0064,60127,9100
UNIPETROLBAAUNIPECZ000909150063,97-0,6250,7470,89174 03011 130 318
UNITED ENERGYBAAPSZTECS0008458659368,700,00303,50690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475514,580,0011,9327,0000
VČ ENERGETIKABAAVCENGCZ00050769501 084,000,001 084,001 806,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 910,000,001 890,002 000,0000
VET ASSETS A.S.BAAJIPCZ000500585086,850,0060,82132,3000
VLNAPBAAVLNAPCZ000508765038,040,0012,0038,0400
WIENERBERGER C.P.BAAJICIHCS00084158571 439,000,001 187,001 455,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0034,6500
ZBROJOVKA BRNOBAAZBROJCS000504065820,00+2,0415,3948,4715300
ZČ ENERGETIKABAAZCENGCZ00050773542 002,00-4,981 425,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,002 907,0000
ZETORBAAZETORCS000502926324,000,008,1328,1100
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,00+0,46402,00447,0021893 522
ZVVZBAAZVVZCZ0005081653682,500,00405,00900,0000
ŽĎASBAAZDASCS0005031152155,16-4,99139,29199,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903669,00-0,14620,00700,003120 740
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 680,000,001 630,001 850,0000
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5924,0100