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 - 08.11.1999

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.

08.10.199905.11.1999
09.11.199908.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195967,50+4,6555,10118,0021014 145
ALIACHEMBABSYNTHCZ00051126078,60-4,447,8717,081801 548
ARMABETON PRAHABAAARMABCZ000500635323,93-4,9623,9357,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787053,80-5,001,8956,5700
AVIABAAAVIACS000502075996,00-4,0085,74170,164 000384 000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709608,90-1,61342,001 170,0010060 890
BIOCELBAABIOCECS0005017953198,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350321,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 100,000,00966,002 100,0000
CALOFRIG BOROVANYBAACALOFCS0008457354735,30+4,99646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350182,66+0,0873,55186,4050091 330
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556376,30-3,68376,30857,7051 882
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801188,50-0,0375,81200,20840154 406
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156356,90-4,97255,00515,0051 785
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 039,00-1,70840,201 447,0031 61833 260 176
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,500,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765581,460,0070,00187,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,02+0,6844,3592,49274 56625 193 554
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355952,99+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,25-5,0020,30175,001 09736 475
ČNIOPFBFACNIOPCZ000801820757,81+4,9955,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,006666
ČZ STRAKONICEBAACZSTRCS000500425855,290,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 081,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2178,0200
ENERGOMONT.LIBERECBAAEMONTCS0008423653113,40+5,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,000,0014,1023,1500
ETABAAELEPRCS0005005156225,00-2,30107,25267,704900
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001393,70+4,98340,20868,001 890744 093
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350554,20-4,98306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953299,00+4,98121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256729,900,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 155,000,00945,001 750,0033 465
IF BOHATSTVÍBFABOHATCZ00080113011 360,00+1,49940,001 450,00167226 002
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103950,00-1,04707,001 010,00748720 696
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854125,96-1,9379,00141,0078 1359 883 360
IPF KOMERČNÍ BANKYBFAKBCZ0008012804772,00+0,12456,00776,90588453 936
IPS SKANSKABAAIPSCZ0005110155141,10+0,7173,78148,3042 7306 022 054
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30483,9000
IVAX - CRBAAGALENCZ0005096859805,10+4,99281,20805,103326 568
JÁCHYMOV PMBAALAZJACS00084467531 147,000,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 101,00-4,991 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 800,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 209,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156530,20+4,99481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 609,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106877,10+0,35264,10993,6012 50811 006 638
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10180,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,800,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 150,00+1,23803,001 206,00211242 650
KVANTO IPFBFAKVANTCZ0008026002490,20+0,45395,00497,20157 353
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251115,00+4,5478,20192,001 440163 400
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502138,10-3,4291,00152,3320228 366
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658779,00+8,19186,00779,001612 326
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,530,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558253,70+4,96171,50483,203761
MSABAAMSACZ000501650190,000,0080,00179,0000
NKT CABLESBAAKABKLCZ0005082255395,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065190,00-0,2735,12107,65302 700
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209519,50+0,07376,20651,70128 59066 775 718
PARAMOBAAPARAMCZ0005091355738,100,00283,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 550,00-1,286 726,008 800,00322 650
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 844,00+0,101 058,003 844,0030115 320
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750345,50+4,98313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 250,000,001 689,002 700,00715 750
PPF INVEST.HOLDINGBFAPCESCZ0009084505357,30+0,33243,40405,00300107 190
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 592,00-4,89765,002 002,0023 184
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 070,000,00803,301 102,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405469,190,0069,19258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00304,00469,00293131 850
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704746,00+0,13562,80759,00376280 496
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 023,00+0,19645,001 073,00544556 562
RESTITUČ.IF ČR PHABFARIFCS00080015091 373,00+1,17889,601 373,0010 48414 316 406
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 MOSTBAASCTEPCS0008458550782,20+4,99580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358124,00-1,5877,66205,00253 100
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770635,00-4,2434,8359,001003 500
SKLÁRNY KAVALIERBAASKLKACS0008414652703,50+5,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,00-3,5366,0092,00322 112
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 019,00-4,981 025,002 821,0024 038
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251593,90+4,98184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952299,00+4,91215,00445,00412123 176
SPOFA PRAHABAASPOFACZ000507425299,28-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,23-3,5050,1391,8019012 394
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,10+0,1154,6586,3040034 040
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 538,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410744,300,0044,30129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,00+0,011 474,005 288,0015 288
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS0005041250102,000,0081,00219,002 050209 100
ŠKODA PRAHABAASKOPHCS0005006857487,400,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,000,0031,1564,9000
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 SEZAMBAATSLSECS0005009851370,000,00218,00386,107025 900
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3946,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0069,7000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055287,880,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150051,65-0,3838,4573,86526 91127 099 546
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 630,00-4,951 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,00+1,471 700,003 100,0048 240
VET ASSETS A.S.BAAJIPCZ000500585081,10-4,9981,10315,0000
VÍTKOVICEBAAVITKOCZ000509855843,10+5,1239,56105,0050021 550
VLNAPBAAVLNAPCZ000508765019,350,0019,35157,2200
VODNÍ STAVBYBAAVOSPHCS000502095778,870,0051,20250,00141 104
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 990,000,001 592,004 400,001039 900
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 236,00-4,991 870,004 400,0000
ZETORBAAZETORCS000502926310,700,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509404,00+0,24330,10420,8010040 400
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152241,00+4,78190,00396,905012 050
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0066,94297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00+2,65389,00637,903 8702 365 745
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 796,00+0,271 211,001 811,00369649 399
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 515,00+0,26857,401 550,00192290 880