Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 2.1.2026 8:33
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 24.11.2000

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.

25.10.200023.11.2000
27.11.200025.12.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803130,710,0072,12160,4600
AERO HOLDING PRAHABAAAEROCS000500286416,00-1,968,0117,351 64826 368
ALIACHEMBABSYNTHCZ00051126073,790,003,619,0000
ALIACHEMBAASYNTHCZ000509195940,130,0040,0383,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,25-4,581,2510,3100
AVIABAAAVIACS000502075944,56-4,9844,56130,0000
BANKOVNÍ HOLDINGBFABANKOCZ000801070967,45-5,0046,49611,0000
BIOCELBAABIOCECS0005017953475,000,00200,00555,0000
BRANO-ATESOBAAATESOCS0005012350200,000,00191,90348,5000
CALOFRIG BOROVANYBAACALOFCS0008457354415,000,00415,00730,0000
CENTEX BRNOBAAMORCNCZ0009050555706,000,00706,00724,2000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,200,00290,80565,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 755,000,001 793,003 030,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801223,30+1,59137,08239,30110 59224 533 121
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720770,700,00770,701 048,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156290,000,00220,00370,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 385,00+4,371 041,002 293,0080 199110 235 864
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345732,100,0031,7036,9900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144504,000,00247,00545,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655115,50+5,0074,00126,7800
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645521,920,0018,0535,0000
ČEZ, A.S.BAACEZCZ000511230089,80+2,8978,45125,091 576 301140 845 086
ČKD PRAHA HOLDINGBAACKDPHCS000500276512,56+4,9211,9740,001 00012 560
ČNIOPFBFACNIOPCZ000801820763,400,0052,69104,7300
ČS PLAVBA LABSKÁBAACSPLLCS000820355067,280,0052,25115,0000
ČZ STRAKONICEBAACZSTRCS000500425826,680,0026,6858,4500
DEZABAADEZACS0008414058365,20+0,05244,80380,002810 226
ENERGOAQUABAAENRGACS0008419750218,10+4,9569,12218,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653500,000,00146,10510,0000
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 HOLDINGBAAFINOPCZ0008418001500,300,00360,20584,7000
HOCHTIEF CZBAAVOSTTCS0005036953234,900,00234,90788,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 600,000,00751,801 600,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 100,000,00955,001 203,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 050,00+5,00967,001 380,001111 550
IF BOHATSTVÍBFABOHATCZ00080113011 470,00-2,001 369,001 659,001522 050
IF OBCHODUBFAOBCHOCZ00080111031 065,00-0,46962,001 192,001515 975
IP BANKABAAINBACZ000800285457,290,0057,29108,9500
IPS SKANSKABAAIPSCZ0005110155194,50-0,25118,80204,501 000194 500
IRIDIUM INVESTBAAVSINVCZ0009095402303,000,00294,30325,9000
IVAX - CRBAAGALENCZ00050968591 357,000,00646,201 365,0000
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 GROUPBFAMSVIFCZ0009087003153,120,00115,81187,5900
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 BANKABAAKOMBCZ0008019106715,30-4,66531,501 152,00317 032233 222 957
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275412,500,0011,5028,8800
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 162,00-1,021 095,001 300,00335390 070
K-T-V INVESTBAAKOTVACZ0009048955857,40-4,99373,301 456,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853181,000,00165,19225,9000
LIBERTY OSTRAVABAANOVHUCZ000509825169,83-4,9960,85114,8000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,000,0092,56102,5500
MADETABAAJIMLECS0008420550320,500,00275,20393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896085,610,0054,1592,7900
METROSTAVBAAMESTACZ0005006502116,000,00116,00144,5011212 992
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 CABLESBAAKABKLCZ0005082255541,000,00401,50622,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353127,59-4,99100,84169,1500
OHL ŽSBAAZSTBOCS0005028554400,00+3,89163,00430,0020080 000
OKDBAAOKDCZ000510065164,820,0054,20102,4200
OSTROJBAAOSTROCS000843555818,480,0018,4827,8200
O2 C.R.BAATELECCZ0009093209442,50-1,05442,50965,90573 109256 192 757
PARAMOBAAPARAMCZ0005091355178,000,00154,85905,0000
PBS BRNO DIZBAAPBRSTCS000500795421,980,0015,4921,9800
PHILIP MORRIS ČRBAATABAKCS00084188695 475,00+0,345 250,007 590,008034 375 937
PIVOVAR RADEGASTBAAPIVORCS00084643501 733,000,001 437,004 901,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105461,210,0036,5064,4400
PLIVA - LACHEMABAALACHECZ0005096750421,20-2,77421,20790,602842
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453509,800,00419,50701,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505394,00+0,76345,00616,80500197 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158403,800,00119,70405,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 537,00-4,941 537,002 000,0023 074
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 166,00-5,002 166,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 130,000,001 106,001 520,001011 300
PRECHEZABAAPRECHCZ0005097253147,010,00130,84147,0100
PRIOR IKBAAPRIODCZ000903405455,370,0028,0055,3700
PROSPERITA IF ORL.BFAPROINCZ0008023900510,000,00410,50566,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704764,90-0,01745,80875,001 045799 321
RAKOBAARAKERCS0008418752480,000,00383,20529,2000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 109,00-0,091 009,001 250,00425471 455
RMS MEZZANINEBAAPVTCS00084162512 550,000,002 550,008 700,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755255,000,00255,00255,0000
SČ ENERGETIKABAASEVENCZ00050780551 223,00-4,971 223,002 150,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 676,00-4,972 337,003 827,0000
SELLIER & BELLOTBAASELBECS0005013358130,00+3,75113,00188,846780
SETUZABAASETUZCZ0008460052340,600,00238,00562,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350229,400,00218,50810,0000
SG - INDUSTRYBFAYSECZ000908770610,59-4,9310,5936,4500
SKLÁRNY KAVALIERBAASKLKACS0008414652379,700,00379,70710,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825963,370,0063,3780,2000
SM ENERGETIKABAASMENGCZ00050783521 349,00-5,001 349,002 077,0000
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
SPOLANABAASPOLACS000842495855,000,0053,60100,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285850,410,0050,1284,0010504
STAROBRNOBACPIVOSCZ0008450350142,500,00142,50175,3500
STČ ENERGETICKÁBAASTRENCZ00050782531 141,00-4,991 130,001 605,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 756,000,002 450,002 756,0000
STOCK PLZEŇBAALIKERCS00084185545 432,000,004 300,006 333,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 307,00-4,982 130,005 519,0000
ŠKODABAASKODACS000504125036,38-4,9836,38146,0022800
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.BAATPLOTCS0008451050298,80-4,99298,80611,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156266,000,00207,30320,9000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950196,200,00126,35200,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157589,000,00415,00589,4000
TESLA SEZAMBAATSLSECS0005009851680,00-2,85351,50724,50600408 000
TOMABAATOMACZ000508855945,700,0039,0053,2300
TONAKBAATONAKCS000500605532,990,0017,3633,0700
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,000,0064,60121,1010012 100
UNIPETROLBAAUNIPECZ000909150065,04+2,4242,4770,89157 54710 208 744
UNITED ENERGYBAAPSZTECS0008458659353,80-4,99353,80690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475517,94-4,9717,9427,0000
VČ ENERGETIKABAAVCENGCZ00050769501 084,000,001 084,001 806,0022 168
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 000,000,001 825,002 000,0000
VET ASSETS A.S.BAAJIPCZ000500585082,700,0062,23132,3000
VLNAPBAAVLNAPCZ000508765019,56-4,9512,0030,9800
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 500,000,001 500,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,000,002 300,003 060,0000
ZETORBAAZETORCS000502926327,500,008,1328,1100
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,00-0,47410,00447,001 040440 900
ZVVZBAAZVVZCZ0005081653700,000,00226,90900,0000
ŽĎASBAAZDASCS0005031152161,100,00139,29205,0000
ŽDB BOHUMÍNBAAZDBCZ000509815250,000,0047,37271,9000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903654,00-0,75614,50700,00393258 729
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 649,00-0,061 634,001 900,002236 260
ŽOS NYMBURKBAAZOSNYCZ000904835121,000,0020,5928,0000