zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 7:15
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.12.1999

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.

01.11.199930.11.1999
02.12.199931.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,20-4,99120,50260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,97-4,978,9717,8500
ALIACHEMBAASYNTHCZ000509195966,50-5,0055,10118,0000
ALIACHEMBABSYNTHCZ00051126078,55-5,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,81-4,731,8156,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709539,80-0,93342,001 170,00250134 950
BIOCELBAABIOCECS0005017953230,000,00132,20289,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350337,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 250,000,00966,002 250,0000
CALOFRIG BOROVANYBAACALOFCS0008457354735,300,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 794,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801169,15-1,5175,81200,20272 44746 360 853
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156305,00-4,17255,00515,00206 100
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 079,00-0,36865,801 447,0024 23526 105 384
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230088,72-1,6944,3594,00771 06968 992 387
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30149,1000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,520,0048,2363,0015758
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 983,00-5,002 974,004 000,00411 932
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653186,44+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,00+3,43107,25267,70286 748
EUROVIA CSBAASTASZCS0005022854382,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001401,00+2,55340,20868,003614 436
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953661,50+5,00121,00661,502818 522
HOLCIM ČESKOBAACEVAPCZ0008419256828,700,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00770,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 418,00+0,14955,001 450,00281398 458
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103998,00+0,20727,001 010,00299298 402
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854108,15+1,4679,00141,0032 3193 452 870
IPF KOMERČNÍ BANKYBFAKBCZ0008012804783,00+0,64475,40793,001 9551 527 570
IPS SKANSKABAAIPSCZ0005110155150,00+0,4673,78153,5085 62212 918 800
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00315,00365,0000
IVAX - CRBAAGALENCZ0005096859736,000,00281,20845,30204150 144
JÁCHYMOV PMBAALAZJACS00084467531 018,00+4,94282,501 147,00505514 090
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 350,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 585,00-4,982 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003121,600,0076,58315,706730
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,000,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050691,30+4,99544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106906,80+0,46264,10993,60206 426189 796 128
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145931,31-4,9724,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 189,00+0,84809,901 206,00373440 440
KVANTO IPFBFAKVANTCZ0008026002495,20+1,06415,00497,20881435 387
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251106,000,0078,20183,6040042 420
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550374,80+4,98264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896057,00-5,0042,8872,7300
METROSTAVBAAMESTACZ0005006502140,90-0,0791,00152,3370297 708
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 072,000,00186,001 130,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057150,11+1,6180,33168,71304 503
MOTOKOV PRAHABAAMOTOKCZ0008412558206,900,00184,00483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255421,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065190,00-2,1735,12107,6512010 800
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209511,20-0,77376,20651,70213 967110 181 870
PARAMOBAAPARAMCZ0005091355750,00+1,09366,50895,0043 000
PBS BRNO DIZBAAPBRSTCS000500795418,05-5,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 005,00-0,496 726,008 800,00749 035
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 841,00+0,071 058,003 970,001246 092
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750715,70+4,98313,50715,7000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505371,20+1,55243,40405,00124 454
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158145,47+4,9980,76150,007510 910
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 304,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405435,57-4,9935,57233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900480,00+4,34323,00480,00300144 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,70-0,93562,80784,60238183 427
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 040,00-0,38665,001 073,00540558 080
RESTITUČ.IF ČR PHABFARIFCS00080015091 380,00-0,07895,701 394,00457628 654
RMS MEZZANINEBAAPVTCS00084162513 040,000,002 541,004 000,00824 320
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 501,00+4,96997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 400,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550780,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,000,00613,001 000,00107 500
SG - INDUSTRYBFAYSECZ000908770631,500,0031,5058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 900,00-4,521 025,002 821,001019 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952272,80+9,29215,00410,0013035 077
SPOFA PRAHABAASPOFACZ0005074252102,17+4,9944,23120,0000
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,70+0,6550,1391,80181 021
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,90-0,1157,1186,801 390119 501
STAROBRNOBACPIVOSCZ0008450350175,180,00127,61480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 450,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 300,000,001 765,004 335,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 908,00-4,711 474,005 288,001049 080
SVIT ZLÍNBAASVITCZ000507665331,000,0018,5337,3000
ŠKODABAASKODACS0005041250106,000,0081,00198,0000
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,900,00411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351367,80-4,98367,80600,0000
TATRABAATATRACS000501845648,45-5,0031,1564,901808 721
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550661,50+5,00292,00661,5000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00166,00220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605522,420,0022,4245,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055277,700,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150049,27-2,5138,4573,86426 50821 377 615
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 194,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00263,0000
VÍTKOVICEBAAVITKOCZ000509855840,00+5,2636,1195,0091236 429
VLNAPBAAVLNAPCZ000508765015,000,0015,0069,2500
VODNÍ STAVBYBAAVOSPHCS0005020957112,55+4,9951,20228,0020022 510
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001357 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,12+4,9310,5818,802002 424
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,50+1,82339,20420,80425177 050
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,00-2,43190,00396,9051 000
ŽDB BOHUMÍNBAAZDBCZ0005098152271,90+4,9873,00297,6019051 661
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557125,68+4,9965,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00+0,29398,10637,90470290 685
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 781,00-0,111 211,001 811,001424 810
ŽOS NYMBURKBAAZOSNYCZ000904835124,01-4,9821,6648,4520480
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 525,00+0,39876,101 550,00438666 662