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 - 03.11.1999

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.

04.10.199902.11.1999
04.11.199903.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,50-4,99120,50260,00151 808
AERO HOLDING PRAHABAAAEROCS000500286410,600,0010,6020,0000
ALIACHEMBABSYNTHCZ00051126078,500,007,8717,08100850
ALIACHEMBAASYNTHCZ000509195955,600,0055,10118,0000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759100,00-4,7685,74170,161 040104 000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709593,90-4,99342,001 170,005029 695
BIOCELBAABIOCECS0005017953195,100,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45347,2000
BVV BRNOBAABVVCS00084128542 094,000,00966,002 094,0000
CALOFRIG BOROVANYBAACALOFCS0008457354700,60-4,99646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925072,20-5,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350182,42+0,2373,55186,4013023 715
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,200,00411,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,00-2,721 064,002 049,00141246 750
ČESKÁ SPOŘITELNABAACSPOCZ0008023801190,25+4,5075,81200,20654 665122 881 258
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156416,10-5,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 055,00+1,34840,201 447,0046 12748 493 391
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,77-4,9838,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144261,80-4,97152,00331,3082 094
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765585,74-4,9970,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,85+1,3344,3592,49716 49665 387 122
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355950,59-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820757,95-5,0057,95105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,006666
ČZ STRAKONICEBAACZSTRCS000500425850,160,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,00206 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 135,00-5,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2178,0200
ENERGOMONT.LIBERECBAAEMONTCS0008423653108,000,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,500,0014,1023,1500
ETABAAELEPRCS0005005156254,40-4,96107,25267,704411 194
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001340,20+5,00340,20868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350646,20-4,99306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953258,40-4,96121,00307,002517
HOLCIM ČESKOBAACEVAPCZ0008419256695,20+4,99662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 364,00-1,44940,001 450,00232315 844
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103972,00+0,19692,101 010,001514 670
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,62+4,908,7423,2500
IP BANKABAAINBACZ0008002854129,00+0,3179,00141,00299 73839 020 265
IPF KOMERČNÍ BANKYBFAKBCZ0008012804768,00+0,39456,00776,901 4601 123 295
IPS SKANSKABAAIPSCZ0005110155137,55+0,4073,78148,3051 9287 207 326
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30593,9000
IVAX - CRBAAGALENCZ0005096859695,60+4,99281,20695,6000
JÁCHYMOV PMBAALAZJACS00084467531 041,00+4,96282,501 041,0000
JČ ENERGETIKABAAJIHENCZ00050770573 615,00-4,991 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 800,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 447,00-4,971 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,00+1,151 609,003 060,0013 060
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106879,90+0,26264,10993,6025 38722 387 565
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10194,9400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145949,63-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 147,00-1,96803,001 206,0086100 358
KVANTO IPFBFAKVANTCZ0008026002490,000,00393,00497,20239117 110
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251132,000,0078,20204,0034345 276
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502144,500,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658668,40+4,99186,00668,4000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,020,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558242,30-4,98171,50483,2000
MSABAAMSACZ000501650190,000,0080,00179,0000
NKT CABLESBAAKABKLCZ0005082255376,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554310,70-4,98249,70549,8010031 070
OKDBAAOKDCZ000510065194,50+5,0035,12107,65302 835
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209518,10+1,21376,20651,70301 010155 477 578
PARAMOBAAPARAMCZ0005091355703,00-4,98281,40895,0032 109
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 645,00-0,066 726,008 800,00215 290
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89190,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 840,000,001 058,003 840,0037145 050
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4220011 000
PLIVA - LACHEMABAALACHECZ0005096750329,100,00313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 200,00+4,761 689,002 700,002759 400
PPF INVEST.HOLDINGBFAPCESCZ0009084505353,70+0,02243,40405,006021 222
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 674,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 061,00+0,09803,301 102,0033 183
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405476,66-4,9976,66258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,00-0,22304,00469,00300135 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704740,00+0,27562,80759,00722534 280
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 025,00+0,49645,001 073,00439449 497
RESTITUČ.IF ČR PHABFARIFCS00080015091 349,00+0,07889,601 357,005 5587 529 232
RMS MEZZANINEBAAPVTCS00084162513 310,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 544,00-4,98997,502 530,0034 632
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 226,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77231,1000
SELLIER & BELLOTBAASELBECS0005013358119,700,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00278,80551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,00+2,85568,601 000,002014 400
SG - INDUSTRYBFAYSECZ000908770634,90+0,2034,8359,001505 235
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825975,81-5,0070,3192,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 234,00+4,981 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952309,00+4,74215,00462,00113 399
SPOFA PRAHABAASPOFACZ0005074252110,000,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,10312 480
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0054,6586,301 233104 908
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 580,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410749,08-4,9949,08129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,00+0,011 474,005 288,00631 728
SVIT ZLÍNBAASVITCZ000507665327,55-5,0018,5337,3000
ŠKODABAASKODACS0005041250100,50+1,7781,00219,002 550256 275
ŠKODA PRAHABAASKOPHCS0005006857487,40-4,99254,00922,70104 874
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845656,000,0031,1564,9000
TEINVESTBAATMPCS0008443057782,000,00782,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550551,20+4,99292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00164,39220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00218,00386,1000
TOMABAATOMACZ000508855945,200,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3947,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3612588
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055282,30+2,1051,33112,60241 975
UNIPETROLBAAUNIPECZ000909150051,64-0,7838,4573,86515 80326 906 515
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 805,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 790,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585085,57-4,9985,57315,0000
VÍTKOVICEBAAVITKOCZ000509855845,26+0,8041,08106,7980834 920
VLNAPBAAVLNAPCZ000508765019,350,0019,35174,2000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065849,540,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 007,00-3,881 592,004 400,00520 035
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 773,00-4,981 870,004 400,0000
ZETORBAAZETORCS000502926311,13-4,9511,1322,072002 226
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,00+0,48323,00420,802 018831 416
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152231,80-5,00190,00396,905011 590
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0063,76297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903596,00+0,33381,30637,903 5352 105 482
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 791,00+1,581 211,001 811,00110194 910
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 505,00-0,06857,401 550,00170255 800