Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 11:56
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.11.2000

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.

23.10.200021.11.2000
23.11.200022.12.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803130,710,0072,12160,4600
AERO HOLDING PRAHABAAAEROCS000500286416,000,008,0117,351 89530 320
ALIACHEMBABSYNTHCZ00051126073,610,003,619,0000
ALIACHEMBAASYNTHCZ000509195940,03-0,7940,0383,0010400
ASPEKTA HOLDINGBAAASPHOCZ00090787051,37-4,861,2910,3100
AVIABAAAVIACS000502075946,90-0,2146,81130,00592 767
BANKOVNÍ HOLDINGBFABANKOCZ000801070971,00+1,4246,49611,00292 059
BIOCELBAABIOCECS0005017953475,00-5,00200,00555,00125 700
BRANO-ATESOBAAATESOCS0005012350200,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00730,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20-0,07290,80565,0052 756
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 755,000,001 749,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801233,00-2,14137,08239,30259 10460 412 426
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156290,000,00220,00370,003870
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 351,00-3,981 041,002 293,00111 635152 876 532
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345732,100,0031,7036,9900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144504,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645521,920,0018,0535,0000
ČEZ, A.S.BAACEZCZ000511230084,00+4,8678,45125,091 577 205129 652 062
ČKD PRAHA HOLDINGBAACKDPHCS000500276512,59-4,9812,5940,0000
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355067,280,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425826,68-4,9126,6858,456160
DEZABAADEZACS0008414058365,00+1,10244,80380,003914 235
ENERGOAQUABAAENRGACS0008419750197,91+4,9965,83197,9100
ENERGOMONT.LIBERECBAAEMONTCS0008423653500,000,00144,72510,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,730,0015,4623,7500
ETABAAELEPRCS0005005156240,000,00233,00305,0010024 000
EUROVIA CSBAASTASZCS0005022854465,000,00370,00587,0000
FEZKO SERVISBAAFEZKOCS0005037456676,000,00635,00676,0000
FINOP HOLDINGBAAFINOPCZ0008418001500,300,00360,20584,704824 014
HOCHTIEF CZBAAVOSTTCS0005036953247,20-4,99247,20788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00716,001 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,000,00967,001 380,0000
IF BOHATSTVÍBFABOHATCZ00080113011 499,00-0,061 369,001 659,00465697 130
IF OBCHODUBFAOBCHOCZ00080111031 075,00-0,46962,001 192,005559 250
IP BANKABAAINBACZ000800285457,290,0057,29108,9500
IPS SKANSKABAAIPSCZ0005110155204,500,00118,80204,5000
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30325,9000
IVAX - CRBAAGALENCZ00050968591 355,000,00646,201 365,0000
JÁCHYMOV PMBAALAZJACS0008446753346,500,00346,501 056,0000
JČ ENERGETIKABAAJIHENCZ00050770571 852,000,001 825,003 973,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 538,000,001 330,003 680,0000
JM ENERGETIKABAAJMENGCZ00050779581 625,000,001 616,002 369,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 263,003 971,0000
JUTABAAJUTACS0005026152607,500,00607,50607,5000
J&T FINANCE GROUPBFAMSVIFCZ0009087003153,120,00110,30187,5900
KABLO ELEKTROBAAKABLOCS00050341561 145,000,00611,801 267,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334525 000,000,003 213,005 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050700,000,00562,70800,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106821,20-2,77531,501 152,00167 734138 466 193
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5028,8800
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 174,000,001 095,001 300,00300350 720
K-T-V INVESTBAAKOTVACZ0009048955950,00-5,00373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853181,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825173,500,0060,85114,8000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896085,610,0054,1592,7900
METROSTAVBAAMESTACZ0005006502116,000,00116,00144,5022826 448
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 940,000,001 021,001 940,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005764,820,0051,60157,5900
MOTOKOV PRAHABAAMOTOKCZ000841255835,000,0035,00217,7000
NKT CABLESBAAKABKLCZ0005082255520,000,00401,50622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353141,36-5,00100,84169,1500
OHL ŽSBAAZSTBOCS0005028554385,000,00163,00430,0000
OKDBAAOKDCZ000510065164,820,0054,20102,4200
OSTROJBAAOSTROCS000843555818,480,0018,4827,8200
O2 C.R.BAATELECCZ0009093209474,10-1,84465,20965,90361 604170 494 592
PARAMOBAAPARAMCZ0005091355178,000,00154,85905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 480,00+1,185 250,007 590,0024133 200
PIVOVAR RADEGASTBAAPIVORCS00084643501 733,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105461,210,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750456,00-5,00456,00790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453509,800,00419,50701,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,000,00345,00616,8012048 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158405,00+4,62119,70405,005020 250
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 702,000,001 649,002 000,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,002 309,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 130,000,001 106,001 600,0000
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,0055,3700
PROSPERITA IF ORL.BFAPROINCZ0008023900510,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704765,000,00745,80875,00184140 760
RAKOBAARAKERCS0008418752480,000,00383,20529,2000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 140,00+0,081 009,001 250,008841 003 578
RMS MEZZANINEBAAPVTCS00084162512 550,00-1,922 550,008 700,001025 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 354,00-4,981 307,002 150,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 964,00-4,962 337,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358125,30-2,58113,00188,845627
SETUZABAASETUZCZ0008460052340,600,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350218,50-5,00218,50810,0000
SG - INDUSTRYBFAYSECZ000908770611,72-4,9411,7236,4500
SKLÁRNY KAVALIERBAASKLKACS0008414652379,700,00379,70738,6000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825963,370,0063,3780,2000
SM ENERGETIKABAASMENGCZ00050783521 420,000,001 350,002 077,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 860,000,001 750,002 103,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,200,00590,001 246,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952135,000,00130,00275,0000
SPOLANABAASPOLACS000842495855,000,0053,60100,0015825
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285850,410,0050,1284,0000
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50175,3500
STČ ENERGETICKÁBAASTRENCZ00050782531 201,000,001 130,001 605,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 450,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 300,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 771,00-4,992 130,005 519,0000
ŠKODABAASKODACS000504125040,30-4,9940,30146,001004 030
ŠKODA PRAHABAASKOPHCS0005006857395,700,00256,00440,0000
ŠTI HOLDINGBFASTICZ00090878051 091,000,00754,901 184,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351337,800,00332,10562,6000
TATRABAATATRACS000501845667,250,0045,9295,0000
TEINVESTBAATMPCS0008443057951,000,00494,001 249,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550677,000,00584,90803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050331,00-4,99331,00611,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950196,200,00126,35200,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,000,00415,00589,4000
TESLA SEZAMBAATSLSECS0005009851700,000,00351,50724,5000
TOMABAATOMACZ000508855945,700,0039,0053,2300
TONAKBAATONAKCS000500605531,42-4,9817,3633,0700
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,10202 420
UNIPETROLBAAUNIPECZ000909150066,50-2,7742,4770,89237 22815 915 747
UNITED ENERGYBAAPSZTECS0008458659392,00-4,99392,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475519,87-4,9719,8727,0000
VČ ENERGETIKABAAVCENGCZ00050769501 141,00-4,991 141,001 806,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 825,002 000,0000
VET ASSETS A.S.BAAJIPCZ000500585082,700,0062,23132,3000
VLNAPBAAVLNAPCZ000508765021,66-5,0012,0030,9800
VODNÍ STAVBYBAAVOSPHCS000502095747,000,0045,00161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 371,000,001 187,001 455,0000
XAVEROVBAAXAVERCS000844065731,240,0027,0034,6500
ZBROJOVKA BRNOBAAZBROJCS000504065827,000,0019,5148,4700
ZČ ENERGETIKABAAZCENGCZ00050773541 566,000,001 566,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,003 060,0000
ZETORBAAZETORCS000502926328,11+4,968,1328,1155015 461
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,000,00408,00447,0000
ZVVZBAAZVVZCZ0005081653700,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152161,100,00139,29222,3000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903660,00-0,30614,50700,00310204 820
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 650,00-1,491 634,001 900,0069 900
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5928,0000