Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 18:40
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.06.2000

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.

23.05.200021.06.2000
23.06.200024.07.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803109,410,0072,12188,4000
AERO HOLDING PRAHABAAAEROCS000500286413,65+5,008,0117,102483 385
ALIACHEMBABSYNTHCZ00051126075,000,005,0017,0800
ALIACHEMBAASYNTHCZ000509195951,900,0048,0096,0000
ARMABETON PRAHABAAARMABCZ000500635312,010,0012,0133,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787055,320,001,4210,3100
AVIABAAAVIACS000502075990,25-5,0090,25170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709235,40-4,96235,401 165,0000
BIOCELBAABIOCECS0005017953480,000,00185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
BVV BRNOBAABVVCS00084128542 721,000,001 811,002 721,0000
CALOFRIG BOROVANYBAACALOFCS0008457354657,200,00646,20860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00515,00724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925065,870,0056,9295,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,900,00290,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 400,00+0,251 423,003 030,001228 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801200,10-0,69137,08226,70152 15830 461 866
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00782,201 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156281,000,00220,00490,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 597,00+2,371 039,002 293,0051 30380 438 884
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,000,0031,7057,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,00-1,09247,00545,50167 680
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,000,0070,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,750,0025,1443,8500
ČEZ, A.S.BAACEZCZ000511230093,97-1,4167,41125,09629 31459 136 646
ČKD PRAHA HOLDINGBAACKDPHCS000500276527,00+3,8418,0053,301 93452 218
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355075,700,0075,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,350,0046,1358,4500
DEZABAADEZACS0008414058300,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 500,000,002 700,003 730,0000
ENERGOAQUABAAENRGACS0008419750130,000,0062,04166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653355,000,00108,00355,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,01+0,0514,1023,7530510
ETABAAELEPRCS0005005156290,000,00145,00305,0000
EUROVIA CSBAASTASZCS0005022854545,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00479,50676,0000
FINOP HOLDINGBAAFINOPCZ0008418001542,300,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953480,600,00154,03788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 510,000,00662,101 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 003,000,00991,001 203,0000
CHEMOFONDBFACHEMFCZ0009092409261,000,00134,50263,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 380,000,00945,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 475,00+0,341 295,001 659,006090 700
IF OBCHODUBFAOBCHOCZ00080111031 045,00+0,28904,501 176,008083 600
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPF KOMERČNÍ BANKYBFAKBCZ0008012804878,00-0,22725,00895,90638559 390
IPS SKANSKABAAIPSCZ0005110155162,98-1,84118,80188,0047 4487 852 595
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30361,0000
IVAX - CRBAAGALENCZ0005096859845,000,00446,00851,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770571 878,00-4,951 878,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 099,000,002 099,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 369,000,002 076,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00454,60639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003167,000,0095,55183,7700
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00900,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 850,000,002 185,004 850,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050570,000,00544,601 150,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106734,00-0,82531,501 152,00142 480105 645 070
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615855,910,0055,91115,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,700,0022,5533,2600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,140,0020,1433,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 169,00+4,371 086,001 300,006068 970
KVANTO IPFBFAKVANTCZ0008026002520,00+0,58484,00530,002 1271 105 659
K-T-V INVESTBAAKOTVACZ0009048955637,60+4,98373,30637,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825165,84+4,9962,71178,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875792,560,0092,56111,0000
MADETABAAJIMLECS0008420550340,000,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896084,18+4,9851,3084,39453 788
METROSTAVBAAMESTACZ0005006502130,00+0,65120,00152,3325633 028
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 501,000,00427,001 550,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005759,000,0051,60165,9200
MOTOKOV PRAHABAAMOTOKCZ000841255870,220,0070,22312,5000
MSABAAMSACZ000501650178,350,0071,07110,0000
NKT CABLESBAAKABKLCZ0005082255615,00-0,64353,60622,00106 150
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,600,00112,00187,4200
OHL ŽSBAAZSTBOCS0005028554316,500,00285,40510,0000
OKDBAAOKDCZ000510065160,00-1,6343,85107,651388 280
OSTROJBAAOSTROCS000843555822,950,0022,9541,3800
O2 C.R.BAATELECCZ0009093209636,00+1,27484,30965,90388 216244 636 034
PARAMOBAAPARAMCZ0005091355467,00+4,52446,80905,00209 340
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188696 080,00-0,325 690,008 800,0020121 600
PILANA TOOLSBAAPILANCZ000500845880,750,0080,75133,0000
PIVOVAR RADEGASTBAAPIVORCS00084643504 901,00+13,391 296,004 901,0030147 030
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,500,0036,5059,0000
PLIVA - LACHEMABAALACHECZ0005096750483,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453600,300,00593,20729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505460,000,00313,60616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158136,200,0094,41195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,001 592,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 430,000,002 092,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 255,000,00945,001 600,0000
PRECHEZABAAPRECHCZ0005097253133,350,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405452,740,0028,00116,3700
PROSPERITA IF ORL.BFAPROINCZ0008023900535,000,00410,50566,005026 750
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704800,00+1,91696,40875,006048 000
RAKOBAARAKERCS0008418752439,90+4,98370,50441,0083 519
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 100,00+2,32918,601 250,00315342 095
RESTITUČ.IF ČR PHABFARIFCS00080015091 436,00-0,201 204,001 544,0011 54016 551 781
RMS MEZZANINEBAAPVTCS00084162513 440,000,002 564,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00262,8000
SČ ENERGETIKABAASEVENCZ00050780551 750,000,001 307,002 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 827,000,001 912,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358153,960,00109,00153,9600
SETUZABAASETUZCZ0008460052290,000,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350495,000,00481,501 000,0000
SG - INDUSTRYBFAYSECZ000908770623,000,0022,6349,1100
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00618,901 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0086,9600
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 350,002 500,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 940,000,001 729,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251782,700,00488,801 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952175,00+2,94166,97397,0030052 500
SPOFA PRAHABAASPOFACZ0005074252220,000,0065,89269,5000
SPOLANABAASPOLACS000842495880,200,0054,13100,004321
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,000,0056,3391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650792,15-5,0081,5098,0000
STAROBRNOBACPIVOSCZ0008450350149,990,00142,85418,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 300,000,001 300,001 880,0000
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 ZLÍNBAASVITCZ000507665333,440,0018,9643,0500
ŠKODABAASKODACS000504125074,00-1,3370,60158,00402 960
ŠKODA PRAHABAASKOPHCS0005006857348,900,00323,30850,0000
ŠTI HOLDINGBFASTICZ00090878051 087,000,00606,001 087,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351342,400,00332,10562,6000
TATRABAATATRACS000501845675,000,0045,9295,0000
TEINVESTBAATMPCS0008443057949,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550719,500,00400,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050450,200,00450,10876,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156293,300,00203,20320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950145,890,00126,35153,5600
TEPLÁRNY BRNOBAATPLBOCS0008452157440,000,00391,10516,2000
TESLA SEZAMBAATSLSECS0005009851426,000,00269,80472,0000
TOMABAATOMACZ000508855947,000,0040,4053,2300
TONAKBAATONAKCS000500605526,000,0017,3633,7800
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552115,00+2,4255,10118,18121 380
UNIPETROLBAAUNIPECZ000909150052,15-0,0942,4773,8684 2904 383 965
UNITED ENERGYBAAPSZTECS0008458659613,500,00380,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0844,1000
VČ ENERGETIKABAAVCENGCZ00050769501 350,000,001 335,002 085,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 930,000,001 671,001 930,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,000,0062,23132,3000
VÍTKOVICEBAAVITKOCZ000509855813,30-4,9313,3068,0000
VLNAPBAAVLNAPCZ000508765020,420,0012,0030,5100
VODNÍ STAVBYBAAVOSPHCS000502095778,870,0077,50161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 187,000,001 187,001 607,0000
XAVEROVBAAXAVERCS000844065729,760,0027,0035,0000
ZBROJOVKA BRNOBAAZBROJCS000504065826,500,0026,5056,0000
ZČ ENERGETIKABAAZCENGCZ00050773542 083,00-4,971 810,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,002 305,004 400,0000
ZETORBAAZETORCS00050292638,550,008,5518,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,000,00403,00440,009240 204
ZVVZBAAZVVZCZ0005081653627,900,00226,90627,9000
ŽĎASBAAZDASCS0005031152140,000,00139,29283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152101,99-4,9992,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903681,00+0,14567,70691,00205139 710
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 805,00+5,241 532,001 900,002036 050
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700