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 - 05.11.1999

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.

06.10.199904.11.1999
08.11.199906.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,70+0,9410,6020,0050535
ALIACHEMBAASYNTHCZ000509195964,50+4,0355,10118,0016010 320
ALIACHEMBABSYNTHCZ00051126079,00+5,887,8717,089448 318
ARMABETON PRAHABAAARMABCZ000500635325,18-4,9825,1857,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759100,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709618,90-0,17342,001 170,0010061 890
BIOCELBAABIOCECS0005017953198,00+1,48132,20320,00367 128
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350321,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 100,000,00966,002 100,0000
CALOFRIG BOROVANYBAACALOFCS0008457354700,30+4,99646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350182,50+0,0473,55186,4024244 165
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556390,700,00390,70857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,00814 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801188,56-0,3975,81200,2082 28015 480 828
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156375,60-4,98255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 057,00+1,43840,201 447,0028 02629 539 337
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,50+4,98152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765581,460,0070,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,39-0,3344,3592,49126 16011 529 235
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355950,47+4,9923,90110,0010505
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820755,06-4,9855,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00394 329
ČZ STRAKONICEBAACZSTRCS000500425855,29+4,9948,2363,00542 986
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 081,00-4,222 974,004 000,00515 405
ENERGOAQUABAAENRGACS000841975066,000,0057,2178,0200
ENERGOMONT.LIBERECBAAEMONTCS0008423653108,000,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,00-2,2214,1023,151002 200
ETABAAELEPRCS0005005156230,30-4,71107,25267,7071 612
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0052 000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001375,00+4,98340,20868,001 290483 750
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350583,30-4,98306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953284,80+4,97121,00307,00308 544
HOLCIM ČESKOBAACEVAPCZ0008419256729,900,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 155,00+5,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 340,000,00940,001 450,00465628 955
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103960,00+0,52705,001 010,00689659 105
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,60+4,958,7423,2500
IP BANKABAAINBACZ0008002854128,45-0,4279,00141,00153 81919 699 094
IPF KOMERČNÍ BANKYBFAKBCZ0008012804771,00+0,12456,00776,901 203929 783
IPS SKANSKABAAIPSCZ0005110155140,10+1,1573,78148,3080 38011 227 780
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30536,1000
IVAX - CRBAAGALENCZ0005096859766,80+4,99281,20766,8000
JÁCHYMOV PMBAALAZJACS00084467531 147,00+4,94282,501 147,005057 350
JČ ENERGETIKABAAJIHENCZ00050770573 264,00-4,971 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 800,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 209,00-4,981 307,004 277,0024 418
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,00-5,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156505,00+4,98481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 609,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 500,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106874,00-0,58264,10993,6057 26350 428 349
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10180,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,23-4,7921,4334,398210
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,80-4,9824,8871,40241 075
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 136,00-0,69803,001 206,00368420 058
KVANTO IPFBFAKVANTCZ0008026002488,00-0,40395,00497,208842 944
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251110,00-10,5678,20204,001 450165 053
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502143,000,0091,00152,3320028 100
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658720,00+2,59186,00720,002215 840
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,53+0,3280,33168,71203 151
MOTOKOV PRAHABAAMOTOKCZ0008412558241,70+4,99171,50483,2000
MSABAAMSACZ000501650190,000,0080,00179,0000
NKT CABLESBAAKABKLCZ0005082255395,50+0,17332,50480,002791
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065190,25-5,0035,12107,65383 430
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209519,10+0,11376,20651,70204 220105 751 596
PARAMOBAAPARAMCZ0005091355738,10+4,99283,00895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 648,00-0,026 726,008 800,00106810 688
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 840,00+0,051 058,003 840,00726 880
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750329,100,00313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 250,000,001 689,002 700,0049 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505356,10+0,56243,40405,00155 342
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 070,00+0,84803,301 102,001010 700
PRECHEZABAAPRECHCZ0005097253137,72+1,86104,23146,63162 204
PRIOR IKBAAPRIODCZ000903405469,19-4,9969,19258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,00+0,26304,00469,00350157 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704745,000,00562,80759,00695517 775
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 021,00-0,39645,001 073,00254259 854
RESTITUČ.IF ČR PHABFARIFCS00080015091 357,000,00889,601 357,001 6782 275 826
RMS MEZZANINEBAAPVTCS00084162513 310,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 561,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 226,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358126,00+5,0077,66205,00182 268
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770636,55-4,9934,8359,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825968,42-4,9968,4292,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 125,000,001 025,002 821,001531 875
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952285,00-5,00215,00461,50205 700
SPOFA PRAHABAASPOFACZ0005074252104,50-5,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,60+0,1050,1391,80453 042
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0054,6586,301 785151 725
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 538,00+2,46685,001 880,0011 538
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410744,30-4,9944,30129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 287,00-0,011 474,005 288,00842 296
SVIT ZLÍNBAASVITCZ000507665329,00+0,2718,5337,3030870
ŠKODABAASKODACS0005041250102,00+0,9981,00219,002 914297 228
ŠKODA PRAHABAASKOPHCS0005006857487,400,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,00+1,7831,1564,9035019 950
TEINVESTBAATMPCS0008443057782,000,00782,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550551,200,00292,00620,0000
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
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3946,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0072,5500
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055287,88+4,9951,33112,6020017 576
UNIPETROLBAAUNIPECZ000909150051,85+0,1938,4573,86894 79646 734 806
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 715,00-4,981 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585085,36+4,9981,30315,0000
VÍTKOVICEBAAVITKOCZ000509855841,00+3,6439,56106,796 401258 933
VLNAPBAAVLNAPCZ000508765019,350,0019,35165,4900
VODNÍ STAVBYBAAVOSPHCS000502095778,87-2,7451,20250,0021516 989
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,00+0,9241,0085,8226013 000
ZČ ENERGETIKABAAZCENGCZ00050773543 990,00-4,861 592,004 400,0027 980
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 406,00-4,991 870,004 400,0000
ZETORBAAZETORCS000502926310,70+1,1310,5822,075005 350
ZLATÝ IF KVANTOBFAZLKVACZ0008025509403,00-1,68327,00420,807028 210
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152230,00+0,08190,00396,905011 500
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0063,76297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903603,00+1,51388,10637,903 0411 823 928
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 791,000,001 211,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 511,00+0,06857,401 550,00143215 940