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

Pražská burza

Kurzovní lístek pražské burzy - 22.09.2000

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.

23.08.200021.09.2000
25.09.200023.10.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803145,550,0072,12163,8900
AERO HOLDING PRAHABAAAEROCS000500286414,300,008,0117,3500
ALIACHEMBAASYNTHCZ000509195962,910,0040,8583,0000
ALIACHEMBABSYNTHCZ00051126075,50+1,853,8010,312 00011 000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,66+4,721,2910,3100
AVIABAAAVIACS000502075995,890,0081,46146,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070951,25+4,9946,49788,8000
BIOCELBAABIOCECS0005017953507,20+4,98185,20555,0000
BRANO-ATESOBAAATESOCS0005012350250,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00860,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556565,000,00290,80615,3000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 700,000,001 580,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801206,000,00137,08226,70143 99929 484 077
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156333,300,00220,00453,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 605,00-5,421 039,002 293,00131 425213 696 846
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345733,48+0,0531,7057,849301
ČESKOMORAVS.CEMENTBAACVMCZ0005112144480,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645524,47-4,9724,4739,5800
ČEZ, A.S.BAACEZCZ0005112300106,89-1,3878,45125,09814 20887 132 493
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,000,0018,0040,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355060,41+4,9852,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425849,40-5,0045,1658,4500
DEZABAADEZACS0008414058326,000,00244,80380,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 750,000,002 700,003 750,0000
ENERGOAQUABAAENRGACS0008419750140,68+4,9962,70166,1400
ENERGOMONT.LIBERECBAAEMONTCS0008423653339,00+4,95108,00355,0010033 900
EQUITY HOLDINGBFAAGFIECZ000908460418,750,0015,4623,7500
ETABAAELEPRCS0005005156260,500,00208,00305,0000
EUROVIA CSBAASTASZCS0005022854452,00+4,99370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00613,70676,0000
FINOP HOLDINGBAAFINOPCZ0008418001512,500,00340,20868,0000
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.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 550,000,001 340,001 659,00193298 410
IF OBCHODUBFAOBCHOCZ00080111031 110,000,00950,001 192,001314 478
IP BANKABAAINBACZ000800285457,290,0057,29141,0000
IPS SKANSKABAAIPSCZ0005110155192,10+0,05118,80193,5111521 912
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30343,0000
IVAX - CRBAAGALENCZ00050968591 312,000,00546,901 360,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770572 039,000,001 825,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 330,000,001 330,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779581 765,00+0,281 760,004 200,0023 530
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 330,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00501,10639,4000
J&T FINANCE GROUPBFAMSVIFCZ0009087003187,590,0099,85187,5900
KABLO ELEKTROBAAKABLOCS00050341561 207,000,00505,001 207,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 900,000,003 025,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00544,60800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106862,00-1,88531,501 152,00118 758102 162 430
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5033,6700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 210,00+2,361 095,001 300,00108129 820
K-T-V INVESTBAAKOTVACZ00090489551 000,000,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853200,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825188,00+2,2060,85154,8090579 650
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896090,100,0054,1592,7900
METROSTAVBAAMESTACZ0005006502139,66-0,24120,00150,0050067 966
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 CABLESBAAKABKLCZ0005082255602,000,00375,00622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353148,800,00100,84187,4200
OHL ŽSBAAZSTBOCS0005028554258,00-4,97258,00467,4000
OKDBAAOKDCZ000510065158,320,0054,20102,4200
OSTROJBAAOSTROCS000843555827,820,0022,9033,5600
O2 C.R.BAATELECCZ0009093209555,00-2,80484,30965,90867 879480 131 041
PARAMOBAAPARAMCZ0005091355206,600,00187,64905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 255,00+0,095 250,007 917,002921 534 460
PIVOVAR RADEGASTBAAPIVORCS00084643502 458,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750505,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00419,50729,7000
PPF INVEST.HOLDINGBFAPCESCZ0009084505449,000,00346,80616,8000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158178,86+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 125,000,00964,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,00109,7300
PROSPERITA IF ORL.BFAPROINCZ0008023900520,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704777,90+1,02725,00875,00230178 917
RAKOBAARAKERCS0008418752453,300,00371,20467,3000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 161,00-2,021 001,001 250,001 7202 023 560
RESTITUČ.IF ČR PHABFARIFCS00080015091 454,00-0,201 270,001 544,005 8048 438 463
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 & BELLOTBAASELBECS0005013358134,24+4,99113,00178,2100
SETUZABAASETUZCZ0008460052325,200,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350309,700,00309,70994,0000
SG - INDUSTRYBFAYSECZ000908770620,000,0019,6040,6000
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 UHELNÁBAASOKUHCZ0005103952178,000,00147,25372,7000
SPOLANABAASPOLACS000842495862,500,0054,13100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,00+1,5256,3387,53674 020
STAROBRNOBACPIVOSCZ0008450350149,610,00142,85194,0900
STČ ENERGETICKÁBAASTRENCZ00050782531 380,000,001 280,001 830,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 413,002 961,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 129,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 279,00+4,202 130,005 519,00210 558
SVIT ZLÍNBAASVITCZ00050766536,98+4,966,6543,0500
ŠKODABAASKODACS000504125080,00-1,2366,50146,00756 000
ŠKODA PRAHABAASKOPHCS0005006857256,000,00256,00513,0000
ŠTI HOLDINGBFASTICZ00090878051 141,00+4,96668,101 141,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351355,500,00332,10562,6000
TATRABAATATRACS000501845675,05-5,0045,9295,0000
TEINVESTBAATMPCS00084430571 000,00+0,15494,001 249,0011 000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550584,900,00500,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050386,000,00367,70833,1000
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
TOMABAATOMACZ000508855949,40+4,2639,0053,23211 037
TONAKBAATONAKCS000500605526,000,0017,3629,6300
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,0014417 424
UNIPETROLBAAUNIPECZ000909150061,22+1,3542,4770,89260 96715 909 789
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.BAAJIPCZ0005005850103,93-5,0062,23132,3000
VÍTKOVICEBAAVITKOCZ00050985589,50+0,217,7958,005 35050 825
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 BRNOBAAZBROJCS000504065822,05+5,0019,5152,5000
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 KVANTOBFAZLKVACZ0008025509441,000,00403,00447,001 000441 000
ZVVZBAAZVVZCZ0005081653900,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152165,00-0,57139,29245,0081 320
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903665,00+0,30588,30700,00280185 554
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 750,00-2,771 650,001 900,0023 500
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5929,4700