zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:48
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.12.1999

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.

08.11.199907.12.1999
09.12.199907.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,01-4,758,0117,853502 804
ALIACHEMBAASYNTHCZ000509195960,00-0,4955,10118,00201 200
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,42-4,691,4256,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709565,00+2,93342,001 170,0010056 500
BIOCELBAABIOCECS0005017953230,000,00132,20260,9000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 235,000,00966,002 250,0000
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 900,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801166,10+2,5675,81200,20205 38733 859 780
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156320,200,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 132,00+1,34911,701 447,0031 66535 759 946
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.BAACEZCZ000511230087,85-0,4544,3594,00177 10715 575 160
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355955,76+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,00-1,3020,30133,001 15035 650
ČNIOPFBFACNIOPCZ000801820765,000,0055,06101,00281 820
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,99118,00202 240
ČZ STRAKONICEBAACZSTRCS000500425857,00+2,3548,2363,00502 850
DEZABAADEZACS0008414058280,000,00275,00727,0011833 040
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653215,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001406,000,00340,20868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953763,70+4,99121,00765,604232 075
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 393,00-0,14964,101 450,00140195 020
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103992,00+0,10731,501 010,00105104 160
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,50-0,528,7423,255605 320
IP BANKABAAINBACZ0008002854108,95+0,7379,00141,006 803743 247
IPF KOMERČNÍ BANKYBFAKBCZ0008012804792,00-1,00481,00800,00997788 410
IPS SKANSKABAAIPSCZ0005110155151,60+0,0673,78153,501 388209 036
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859730,00-0,68281,20845,3042 920
JÁCHYMOV PMBAALAZJACS0008446753787,90-4,99282,501 147,0011892 972
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 776,00-4,992 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003124,10+2,0576,58315,70151 862
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 BANKABAAKOMBCZ0008019106935,10-3,10264,10993,60268 734257 334 532
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945923,68-4,9721,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,700,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,00-1,68821,001 206,001011 700
KVANTO IPFBFAKVANTCZ0008026002496,50+0,04416,10497,20421209 027
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853192,66-5,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825199,00+1,8578,20181,0061561 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550373,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,00+2,3091,00152,3320028 170
MILO OLOMOUCBAAMILOCS0008430054108,300,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 120,00+1,63186,001 130,0044 480
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558177,41-4,99177,41483,2000
MSABAAMSACZ000501650175,000,0073,32178,6900
NKT CABLESBAAKABKLCZ0005082255460,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353137,79-4,99137,79472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,500,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209520,30+0,57376,20651,70364 410189 829 308
PARAMOBAAPARAMCZ0005091355750,000,00366,50895,008664 500
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 009,00-0,016 870,008 800,00105735 945
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 810,00-0,541 058,003 970,00622 860
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,42713 834
PLIVA - LACHEMABAALACHECZ0005096750750,50-5,00313,50790,605138 276
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453660,30-4,99464,90729,704026 412
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,00+4,991 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505403,00+4,67243,40405,002610 478
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 735,00+0,87765,002 002,0035 205
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 IKBAAPRIODCZ000903405428,990,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900478,000,00323,00480,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,00+1,23562,80784,60140107 800
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 035,00-0,86665,001 073,00576597 696
RESTITUČ.IF ČR PHABFARIFCS00080015091 371,00-0,07904,601 394,0012 76517 498 969
RMS MEZZANINEBAAPVTCS00084162513 050,00+0,322 541,004 000,001030 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0046 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 400,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,00-1,98580,00800,0085 520
SELIKO OLOMOUCBAASELIKCZ0008430857101,47-4,9944,77218,5000
SELLIER & BELLOTBAASELBECS0005013358120,500,0077,66186,0000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00613,001 000,0000
SG - INDUSTRYBFAYSECZ000908770632,90-4,9931,5058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00374,001 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 801,00-4,961 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,60-4,98215,00410,002 200575 120
SPOFA PRAHABAASPOFACZ0005074252124,00-0,1344,23124,17101 240
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,00-3,0950,1391,80181 044
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,900,0057,4586,8020017 180
STAROBRNOBACPIVOSCZ0008450350175,180,00155,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 532,00+0,65685,001 880,001929 108
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 ZLÍNBAASVITCZ000507665331,000,0018,5337,3024744
ŠKODABAASKODACS0005041250118,00+1,2881,00185,0010 0871 190 266
ŠKODA PRAHABAASKOPHCS0005006857418,00-5,00254,00922,7000
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.BAATEPCBCZ0005083550729,200,00292,00729,2000
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
TONAKBAATONAKCS000500605518,27-4,9918,2745,001001 827
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,30-2,8551,33112,60362 711
UNIPETROLBAAUNIPECZ000909150050,05-0,0338,4573,86321 05516 041 800
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0891,4100
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 384,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 930,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585065,17-4,9865,17239,1000
VÍTKOVICEBAAVITKOCZ000509855837,78+0,4736,1190,2054020 330
VLNAPBAAVLNAPCZ000508765015,000,0015,0053,6100
VODNÍ STAVBYBAAVOSPHCS0005020957130,00+4,8351,20189,5381 040
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065733,250,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0014 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,95-4,9410,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,00+0,48341,00420,80320133 870
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152234,200,0073,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,00-0,32398,10637,901 6521 023 618
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 792,00+0,331 211,001 811,00100178 020
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 530,00+0,26885,001 550,00167254 815