zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 5.1.2026 13:03
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 02.12.1999

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.

02.11.199901.12.1999
03.12.199903.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803119,89-5,00119,89260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,53-4,908,5317,8500
ALIACHEMBAASYNTHCZ000509195968,70+3,3055,10118,0060040 690
ALIACHEMBABSYNTHCZ00051126079,00+5,267,8717,082 30020 700
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,72-4,971,7256,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709566,70+4,98342,001 170,0015085 005
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 835,00+2,281 064,002 049,001120 100
ČESKÁ SPOŘITELNABAACSPOCZ0008023801167,50-0,9775,81200,20861 136141 750 404
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156305,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 090,00+1,01865,801 447,0037 00640 084 122
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.BAACEZCZ000511230089,50+0,8744,3594,00132 17511 817 929
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355956,05-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30144,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,99118,0010011 200
ČZ STRAKONICEBAACZSTRCS000500425853,04+4,9848,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 845,00-4,622 845,004 000,00617 070
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653195,76+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854382,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001402,00+0,24340,20868,0011747 034
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953694,50+4,98121,00694,5000
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 399,00-1,33956,001 450,007097 930
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103990,00-0,80727,001 010,00156154 440
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854108,46+0,2879,00141,0020 4942 198 273
IPF KOMERČNÍ BANKYBFAKBCZ0008012804782,00-0,12475,40793,001 3061 021 292
IPS SKANSKABAAIPSCZ0005110155150,50+0,3373,78153,5075 93111 438 250
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00315,00365,0000
IVAX - CRBAAGALENCZ0005096859736,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753967,10-5,00282,501 147,0000
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 406,00-4,992 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003121,600,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,000,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050691,300,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106916,70+1,09264,10993,60117 178106 759 898
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,75-4,9824,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 168,00-1,76809,901 206,004856 064
KVANTO IPFBFAKVANTCZ0008026002494,00-0,24415,00497,20380187 560
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251106,000,0078,20183,6000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550393,50+4,98264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,15-5,0042,8872,73603 249
METROSTAVBAAMESTACZ0005006502140,00-0,6391,00152,331 280176 170
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 050,00-2,05186,001 130,001616 800
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057151,11+0,6680,33168,71406 044
MOTOKOV PRAHABAAMOTOKCZ0008412558196,56-4,99184,00483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255421,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353169,15-4,99169,15472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,50-5,0035,12107,651149 747
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209513,30+0,41376,20651,70138 53170 945 410
PARAMOBAAPARAMCZ0005091355750,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795417,15-4,9813,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 100,00+1,356 726,008 800,0020142 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 843,00+0,051 058,003 970,002284 546
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750751,40+4,98313,50751,4000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,000,001 689,002 700,0059 010
PPF INVEST.HOLDINGBFAPCESCZ0009084505371,200,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158152,74+4,9980,76152,7400
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,00-7,97803,301 600,002024 000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405433,80-4,9733,80233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900475,00-1,04323,00480,00300142 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704771,90+0,15562,80784,60300231 570
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 028,00-1,15665,001 073,007476 072
RESTITUČ.IF ČR PHABFARIFCS00080015091 376,00-0,28896,101 394,0053 30273 477 466
RMS MEZZANINEBAAPVTCS00084162513 040,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 501,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 400,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550780,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66194,7500
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,00-6,53613,001 000,004027 920
SG - INDUSTRYBFAYSECZ000908770633,07+4,9831,5058,00541 786
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 900,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952260,00-4,69215,00410,001 530408 070
SPOFA PRAHABAASPOFACZ0005074252107,27+4,9944,23120,0000
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,700,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,900,0057,1186,8087074 705
STAROBRNOBACPIVOSCZ0008450350175,180,00133,99480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 520,00+4,82685,001 880,001015 200
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.BAAINTCOCZ00084361515 080,00+3,501 474,005 288,001050 800
SVIT ZLÍNBAASVITCZ000507665331,000,0018,5337,301504 650
ŠKODABAASKODACS0005041250110,00+3,7781,00198,001 086119 460
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,900,00411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351349,50-4,97349,50600,0000
TATRABAATATRACS000501845648,450,0031,1564,9000
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550694,50+4,98292,00694,5000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00166,00220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,00+1,01119,70180,00182 520
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 ŽELEZÁRNYBAATRINZCS000501055273,82-4,9951,33112,606443
UNIPETROLBAAUNIPECZ000909150049,85+1,1738,4573,86272 75513 635 715
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 253,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00258,0000
VÍTKOVICEBAAVITKOCZ000509855839,99-0,0236,1191,001485 919
VLNAPBAAVLNAPCZ000508765015,000,0015,0065,7900
VODNÍ STAVBYBAAVOSPHCS0005020957118,17+4,9951,20219,0022426 470
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001879 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,120,0010,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,00-1,07339,20420,8020082 800
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152258,40-4,9673,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557131,96+4,9965,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,00-0,16398,10637,90985609 525
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 788,00+0,391 211,001 811,002137 130
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 526,00+0,06878,001 550,00332506 400