Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:29
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.02.2000

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.

24.01.200022.02.2000
24.02.200024.03.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ000502880397,660,0097,66260,0000
AERO HOLDING PRAHABAAAEROCS000500286415,50-4,968,0117,103 97961 675
ALIACHEMBAASYNTHCZ000509195980,00+7,8148,00118,001 790139 585
ALIACHEMBABSYNTHCZ00051126076,71+0,906,1017,082 57217 357
ARMABETON PRAHABAAARMABCZ000500635321,010,0020,9048,8000
ASPEKTA HOLDINGBAAASPHOCZ00090787057,72+4,891,4239,1300
AVIABAAAVIACS0005020759130,00+2,9885,74170,161 780231 400
BANKOVNÍ HOLDINGBFABANKOCZ0008010709527,00-4,00475,001 170,005428 458
BIOCELBAABIOCECS0005017953276,10+4,98132,20305,1000
BOHEMIA SEKTBAAVINZACZ00084452512 751,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 288,00+4,951 352,002 600,00511 440
CALOFRIG BOROVANYBAACALOFCS0008457354691,700,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925095,000,0069,00101,5600
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556306,10-4,99306,10857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 800,000,001 250,002 800,00411 200
ČESKÁ SPOŘITELNABAACSPOCZ0008023801220,50-0,9475,81226,70728 440162 724 551
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 090,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156313,50-5,00266,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 960,00+1,501 016,002 052,0061 429120 264 635
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345735,230,0035,0657,8400
ČESKOMORAVS.CEMENTBAACVMCZ0005112144291,000,00200,00331,6000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655111,110,0070,00158,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645529,080,0025,1443,8500
ČEZ, A.S.BAACEZCZ0005112300123,14+0,6144,35123,142 755 055339 594 439
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,87+5,0020,3080,006 294194 296
ČNIOPFBFACNIOPCZ000801820799,500,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,00+3,4556,00118,001009 500
ČZ STRAKONICEBAACZSTRCS000500425850,50+4,2746,1363,0012606
DEZABAADEZACS0008414058335,00+9,98244,80727,003 0461 019 711
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 050,000,002 700,003 762,0000
ENERGOAQUABAAENRGACS0008419750150,00-0,4757,21150,7211417 100
ENERGOMONT.LIBERECBAAEMONTCS0008423653285,100,00108,00300,1000
EQUITY HOLDINGBFAAGFIECZ000908460423,75+4,9914,1023,7500
ETABAAELEPRCS0005005156270,00-0,36107,25271,00246 480
EUROVIA CSBAASTASZCS0005022854465,000,00346,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456656,000,00397,30656,0000
FINOP HOLDINGBAAFINOPCZ0008418001474,00-1,25340,20868,00188 532
HOCHTIEF CZBAAVOSTTCS0005036953785,000,00121,00785,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 541,00+4,97662,101 541,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 092,000,00835,001 092,0000
CHEMOFONDBFACHEMFCZ0009092409252,000,00128,10252,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,00945,001 433,0000
IF BOHATSTVÍBFABOHATCZ00080113011 610,00+3,931 065,001 610,00500792 690
IF OBCHODUBFAOBCHOCZ00080111031 079,00+5,37772,101 135,00173185 850
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,41+4,997,6317,6100
IP BANKABAAINBACZ000800285497,60+0,8079,00141,00115 01911 343 632
IPF KOMERČNÍ BANKYBFAKBCZ0008012804840,00+0,71581,10850,003 1022 601 623
IPS SKANSKABAAIPSCZ0005110155177,34-0,0973,78188,0023 6304 201 826
IRIDIUM INVESTBAAVSINVCZ0009095402300,00+1,93294,30365,002600
IVAX - CRBAAGALENCZ0005096859740,100,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753709,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 973,00+0,051 156,004 400,001039 730
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 620,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 076,000,001 344,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152607,500,00340,00761,8000
J&T FINANCE GROUPBFAMSVIFCZ0009087003142,000,0076,58300,00121 704
KABLO ELEKTROBAAKABLOCS0005034156900,000,00481,00960,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334524 410,000,002 072,004 410,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050722,200,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106993,60-4,36264,101 152,00239 775242 459 376
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615865,200,0060,13168,2400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945932,000,0021,4333,2600
KRÁLOVOPOLSKÁBAAKRAPLCS000503145924,36-4,9924,3671,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,000,0020,2039,0600
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 250,00-1,57896,001 278,00810 000
KVANTO IPFBFAKVANTCZ0008026002515,00+0,98443,50519,001 626830 378
K-T-V INVESTBAAKOTVACZ0009048955373,300,000,000,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853220,00-1,47150,90223,304880
LIBERTY OSTRAVABAANOVHUCZ0005098251102,29-2,4778,20181,00474 808
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,550,0098,14122,1600
MADETABAAJIMLECS0008420550320,000,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896080,000,0047,1483,9500
METROSTAVBAAMESTACZ0005006502138,000,0095,00152,3300
MILO OLOMOUCBAAMILOCS000843005450,320,0050,32140,0100
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 250,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005785,00-0,2380,33168,71121 020
MOTOKOV PRAHABAAMOTOKCZ0008412558132,240,00132,24351,8000
MSABAAMSACZ000501650174,810,0071,25130,3300
NKT CABLESBAAKABKLCZ0005082255619,00+0,16332,50620,4084 952
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,000,00112,26243,1000
OHL ŽSBAAZSTBOCS0005028554285,40-4,99249,70514,1000
OKDBAAOKDCZ000510065177,20+4,9935,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0059,5100
O2 C.R.BAATELECCZ0009093209780,80+2,19376,20780,801 455 9031 140 680 042
PARAMOBAAPARAMCZ0005091355843,00-0,82390,00905,005243 836
PBS BRNO DIZBAAPBRSTCS000500795418,810,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 180,00-0,276 659,008 800,00112804 160
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89169,6700
PIVOVAR RADEGASTBAAPIVORCS00084643503 838,00+0,051 058,003 970,00519 190
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,00+0,2647,5073,50864 300
PLIVA - LACHEMABAALACHECZ0005096750501,500,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453700,000,00475,00729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442543 773,00-4,981 802,005 219,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505505,00+0,39280,00546,0010050 500
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158143,360,0090,22195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 826,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 499,000,001 900,002 893,0037 497
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 520,00+4,82803,301 600,0069 120
PRECHEZABAAPRECHCZ0005097253130,840,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405429,400,0028,00205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900497,00+1,63334,90514,9010049 700
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704808,000,00618,00856,80727587 416
RAKOBAARAKERCS0008418752385,300,00326,10421,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 200,00-0,41675,001 205,001 7172 083 285
RESTITUČ.IF ČR PHABFARIFCS00080015091 495,00+0,331 036,001 495,008 49812 714 034
RMS MEZZANINEBAAPVTCS00084162514 050,00+1,252 541,004 050,0050202 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 893,000,001 516,003 061,0000
SELIKO OLOMOUCBAASELIKCZ000843085742,38+4,9740,37152,6200
SELLIER & BELLOTBAASELBECS0005013358132,000,0077,66150,0000
SETUZABAASETUZCZ0008460052500,00-0,99238,00551,902814 000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350590,00+4,42481,501 000,006035 240
SG - INDUSTRYBFAYSECZ000908770628,800,0028,5058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652701,000,00437,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,700,0066,0087,4000
SLH, A.S.BAASOLOCS000844635724,090,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783522 050,000,001 050,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 880,000,001 029,001 920,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251888,000,00200,00888,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952230,00-2,12203,30410,00936217 280
SPOFA PRAHABAASPOFACZ0005074252109,25-5,0044,23124,1700
SPOLANABAASPOLACS000842495867,000,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285859,01+0,4050,1391,80452 655
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650792,00-2,6462,1095,0019 2101 800 839
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 401,00+0,93685,001 880,0068 406
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 510,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185545 722,00+4,992 401,005 771,00317 166
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 281,000,001 501,005 519,0000
SVIT ZLÍNBAASVITCZ000507665342,000,0018,5343,0500
ŠKODABAASKODACS0005041250115,00+4,5481,00174,00606 900
ŠKODA PRAHABAASKOPHCS0005006857355,000,00323,60922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00500,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351507,800,00332,10590,0000
TATRABAATATRACS000501845693,00-2,1031,1595,0073568 355
TEINVESTBAATMPCS00084430571 245,000,00494,002 293,0011 245
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550621,700,00292,00803,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050611,100,00406,60931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156264,20+4,96166,00264,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950146,250,00119,70160,3700
TEPLÁRNY BRNOBAATPLBOCS0008452157446,000,00340,00446,0000
TESLA SEZAMBAATSLSECS0005009851400,300,00237,50427,0000
TOMABAATOMACZ000508855950,700,0032,3052,58402 028
TONAKBAATONAKCS000500605522,050,0017,3638,7100
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055271,00-4,1851,33112,60563 976
UNIPETROLBAAUNIPECZ000909150070,17+0,3838,7673,861 591 895112 918 903
UNITED ENERGYBAAPSZTECS0008458659470,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,000,0020,0852,1600
VČ ENERGETIKABAAVCENGCZ00050769501 636,00-4,661 410,002 500,0023 272
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 920,000,001 063,001 920,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 075,0000
VET ASSETS A.S.BAAJIPCZ0005005850113,440,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855833,69+4,7222,1574,003 130105 450
VLNAPBAAVLNAPCZ000508765012,000,0012,0033,8000
VODNÍ STAVBYBAAVOSPHCS0005020957103,000,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 317,000,00631,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0030,8964,0700
ZBROJOVKA BRNOBAAZBROJCS000504065835,000,0034,2277,703105
ZČ ENERGETIKABAAZCENGCZ00050773541 968,00-4,971 700,004 400,0023 936
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 369,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,34+4,939,7918,204505 553
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,00+0,47377,00438,002 111899 773
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653550,000,00226,90568,0000
ŽĎASBAAZDASCS0005031152195,000,00154,00283,5000
ŽDB BOHUMÍNBAAZDBCZ0005098152200,60-4,9773,75297,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903639,50+0,39441,30665,00700447 675
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,000,001 270,001 900,008761 574 990
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6638,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 700,00+0,591 011,001 720,001 1691 986 165