zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 14:07
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 03.12.1999

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.

03.11.199902.12.1999
06.12.199903.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,90-4,99113,90260,006683
AERO HOLDING PRAHABAAAEROCS00050028648,11-4,928,1117,8500
ALIACHEMBAASYNTHCZ000509195962,50-9,0255,10118,0020012 777
ALIACHEMBABSYNTHCZ00051126078,60-4,447,8717,0828241
ARMABETON PRAHABAAARMABCZ000500635322,01-4,3022,0156,261102 421
ASPEKTA HOLDINGBAAASPHOCZ00090787051,64-4,651,6456,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709549,90-2,96342,001 170,0010054 990
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 835,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801163,90-2,1475,81200,20521 26685 702 600
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156320,20+4,98255,00515,00113 522
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 101,00+1,00893,801 447,0037 81341 413 225
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.BAACEZCZ000511230088,25-1,3944,3594,00629 98455 645 119
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355953,25-4,9923,90110,001256 656
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30138,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,99118,0000
ČZ STRAKONICEBAACZSTRCS000500425855,69+4,9948,2363,00794 400
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 845,000,002 845,004 000,0000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653205,50+4,97108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,00-3,14335,00510,0051 850
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001403,50+0,37340,20868,00300121 050
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953729,20+4,99121,00729,2000
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 405,00+0,42962,001 450,00397557 190
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103991,00+0,10727,001 010,00110109 010
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,57-4,968,7423,2500
IP BANKABAAINBACZ0008002854107,50-0,8879,00141,0010 2921 091 448
IPF KOMERČNÍ BANKYBFAKBCZ0008012804789,00+0,89477,00793,002 8722 253 676
IPS SKANSKABAAIPSCZ0005110155150,25-0,1673,78153,50861129 308
IRIDIUM INVESTBAAVSINVCZ0009095402325,90-4,98315,00365,0000
IVAX - CRBAAGALENCZ0005096859735,00-0,13281,20845,30118 085
JÁCHYMOV PMBAALAZJACS0008446753918,80-4,99282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,00-4,971 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 236,00-4,992 600,004 400,0000
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 BANKABAAKOMBCZ0008019106915,70-0,10264,10993,6064 37658 920 794
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,75+5,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145928,27-4,9724,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 175,00+0,59810,101 206,005564 595
KVANTO IPFBFAKVANTCZ0008026002494,000,00415,00497,20240118 600
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251103,00-2,8378,20183,6020020 600
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550373,90-4,98264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502140,000,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 050,000,00186,001 130,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057151,110,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558196,560,00184,00483,2000
MSABAAMSACZ000501650178,55-4,9973,32178,6900
NKT CABLESBAAKABKLCZ0005082255440,00+4,38332,50480,00167 040
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353160,70-4,99160,70472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,500,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209512,30-0,19376,20651,70133 46968 611 458
PARAMOBAAPARAMCZ0005091355750,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795416,30-4,9513,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 010,00-1,266 726,008 800,0026182 260
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 845,00+0,051 058,003 970,00311 535
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750753,00+0,21313,50753,003828 614
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505378,30+1,91243,40405,0031 135
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158155,70+1,9380,76155,70121 868
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405432,11-5,0032,11233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900480,00+1,05323,00480,00349167 520
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704769,90-0,25562,80784,60325250 218
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 030,00+0,19665,001 073,00390402 330
RESTITUČ.IF ČR PHABFARIFCS00080015091 375,00-0,07900,601 394,003 8355 267 672
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 OLOMOUCBAASELIKCZ0008430857118,34-4,9944,77218,5000
SELLIER & BELLOTBAASELBECS0005013358120,00+1,6977,66190,00253 000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00613,001 000,0000
SG - INDUSTRYBFAYSECZ000908770634,72+4,9831,5058,0000
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 900,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952268,80+3,38215,00410,00950255 425
SPOFA PRAHABAASPOFACZ0005074252112,63+4,9944,23120,0000
SPOLANABAASPOLACS000842495856,230,0052,0098,94156
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,700,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,80-0,1157,1186,8073162 753
STAROBRNOBACPIVOSCZ0008450350175,180,00140,68480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 444,00-5,00685,001 880,0000
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.BAAINTCOCZ00084361515 080,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665331,000,0018,5337,3000
ŠKODABAASKODACS0005041250115,50+5,0081,00185,007 450860 475
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805765,00+1,33411,10765,004030 600
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351332,10-4,97332,10600,0000
TATRABAATATRACS000501845646,03-4,9931,1564,90301 381
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550694,500,00292,00694,5000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00166,00220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605521,30-4,9921,3045,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055273,820,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150049,850,0038,4573,86340 45016 943 480
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 315,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585076,00-5,0076,00258,0000
VÍTKOVICEBAAVITKOCZ000509855838,00-4,9736,1190,201335 054
VLNAPBAAVLNAPCZ000508765015,000,0015,0062,5100
VODNÍ STAVBYBAAVOSPHCS0005020957120,00+1,5451,20210,0020024 407
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065733,25-5,0028,5464,071143 791
ZBROJOVKA BRNOBAAZBROJCS000504065842,76-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 370,00-0,681 592,004 400,0027118 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,120,0010,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,000,00339,20420,80910376 320
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152245,50-4,9973,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557138,55+4,9965,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,20+0,03398,10637,901 011626 230
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 786,00-0,111 211,001 811,002035 360
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 525,00-0,06878,001 550,00269410 484