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 - 07.12.1999

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.

05.11.199906.12.1999
08.12.199906.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,41+4,998,0117,852241 884
ALIACHEMBAASYNTHCZ000509195960,30-2,7455,10118,006362
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,49-4,481,4956,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709548,90-1,63342,001 170,0010054 890
BIOCELBAABIOCECS0005017953230,000,00132,20274,6000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 235,00-0,66966,002 250,00511 175
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 900,000,001 064,002 049,0059 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801161,95+0,3775,81200,2061 6449 957 412
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156320,200,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 117,00-0,08911,701 447,0032 10636 103 103
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.BAACEZCZ000511230088,25-0,2744,3594,00289 94725 565 306
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355953,11+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,41-4,9920,30137,981825 717
ČNIOPFBFACNIOPCZ000801820765,00-2,6055,06101,002130
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,99118,0000
ČZ STRAKONICEBAACZSTRCS000500425855,690,0048,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0012 700
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653215,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0062 220
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001406,00+1,50340,20868,00124 872
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953727,40-4,98121,00765,602216 003
HOLCIM ČESKOBAACEVAPCZ0008419256800,000,00662,101 095,0000
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 395,00+0,14962,001 450,00390544 500
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103991,00+0,10731,501 010,00194192 254
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,55+4,948,7423,2500
IP BANKABAAINBACZ0008002854108,16-0,1379,00141,00164 75017 815 374
IPF KOMERČNÍ BANKYBFAKBCZ0008012804800,00+1,26481,00800,003 3742 675 223
IPS SKANSKABAAIPSCZ0005110155151,50+0,0673,78153,503 648553 789
IRIDIUM INVESTBAAVSINVCZ0009095402294,30-4,97294,30365,002589
IVAX - CRBAAGALENCZ0005096859735,000,00281,20845,3075 145
JÁCHYMOV PMBAALAZJACS0008446753829,30-4,99282,501 147,008469 661
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0026 020
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,00-1,901 980,004 400,0027 220
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 922,00-4,972 600,004 400,0000
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.BŘÍZABAAKAOLICS0008465050691,300,00544,601 426,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106965,10+4,50264,10993,60285 431267 249 921
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,92-4,9921,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,70-4,3124,8871,4034874
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,00+7,20820,001 206,005058 650
KVANTO IPFBFAKVANTCZ0008026002496,300,00416,10497,20476236 732
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825197,20-4,7078,20181,00121 166
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550373,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502138,800,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054108,300,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 102,00+4,95186,001 130,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558186,74-4,99184,00483,2000
MSABAAMSACZ000501650175,000,0073,32178,6900
NKT CABLESBAAKABKLCZ0005082255460,00+4,54332,50480,00209 200
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353145,04-4,99145,04472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,500,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209517,30+0,64376,20651,70186 42296 094 923
PARAMOBAAPARAMCZ0005091355750,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 010,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 831,00-0,261 058,003 970,00934 479
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4235018 900
PLIVA - LACHEMABAALACHECZ0005096750790,00-0,07313,50790,603124 490
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,000,001 689,002 700,00610 812
PPF INVEST.HOLDINGBFAPCESCZ0009084505385,00+1,77243,40405,002710 395
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
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 IKBAAPRIODCZ000903405428,99-4,9828,99211,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900478,00+4,82323,00480,00299142 922
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704760,60-0,69562,80784,60174132 344
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 044,00+0,86665,001 073,00912943 790
RESTITUČ.IF ČR PHABFARIFCS00080015091 372,00-0,07901,601 394,0026 18536 169 595
RMS MEZZANINEBAAPVTCS00084162513 040,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0023 100
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 400,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550704,00-9,74580,00800,00170123 380
SELIKO OLOMOUCBAASELIKCZ0008430857106,81-4,9944,77218,5000
SELLIER & BELLOTBAASELBECS0005013358120,50-4,3677,66187,00182 169
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00613,001 000,0000
SG - INDUSTRYBFAYSECZ000908770634,63-4,9931,5058,00341 177
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 895,00-0,261 025,002 821,002750 535
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952269,000,00215,00410,0000
SPOFA PRAHABAASPOFACZ0005074252124,17+4,9944,23124,1700
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285859,85+5,0050,1391,80241 436
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,90+0,0557,2086,8020017 180
STAROBRNOBACPIVOSCZ0008450350175,180,00147,71480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 522,00+4,96685,001 880,005076 100
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
ŠKODABAASKODACS0005041250116,50+0,8681,00185,001 527177 896
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805765,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845648,330,0031,1564,9000
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550729,20+4,99292,00729,2000
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
TONAKBAATONAKCS000500605519,23-4,9919,2345,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055277,51+4,9951,33112,6000
UNIPETROLBAAUNIPECZ000909150050,07+0,4438,4573,86103 4795 223 056
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 377,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585068,59-5,0068,59247,0000
VÍTKOVICEBAAVITKOCZ000509855837,600,0036,1190,2010376
VLNAPBAAVLNAPCZ000508765015,000,0015,0056,4300
VODNÍ STAVBYBAAVOSPHCS0005020957124,00+3,3351,20199,5010012 400
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065733,250,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,00+0,681 592,004 400,001461 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,52-4,9510,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00-0,54339,20420,80640267 482
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,00+4,27255,60323,4041 172
ŽĎASBAAZDASCS0005031152200,000,00190,00396,901200
ŽDB BOHUMÍNBAAZDBCZ0005098152234,200,0073,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,000,00398,10637,90974603 580
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 786,00-0,551 211,001 811,0057100 110
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 526,00+0,06883,001 550,001 4182 168 626