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 - 09.12.1999

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.

09.11.199908.12.1999
10.12.199910.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,010,008,0117,8500
ALIACHEMBAASYNTHCZ000509195957,60-4,0055,10118,0049128 500
ALIACHEMBABSYNTHCZ00051126078,20-4,657,8717,081 0008 200
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4256,5700
AVIABAAAVIACS000502075996,000,0085,74170,1632831 488
BANKOVNÍ HOLDINGBFABANKOCZ0008010709537,00-4,95342,001 170,008646 182
BIOCELBAABIOCECS0005017953230,000,00132,20235,6000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,00+0,89966,002 255,00715 785
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 960,00+3,151 064,002 049,00815 680
ČESKÁ SPOŘITELNABAACSPOCZ0008023801163,65-1,4775,81200,20498 41481 587 012
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156336,20+4,99255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 115,00-1,50911,701 447,0044 54650 143 083
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.BAACEZCZ000511230088,64+0,8944,3594,00281 19724 809 780
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355955,760,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,000,0020,30127,7000
ČNIOPFBFACNIOPCZ000801820765,000,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0041,98118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,0000
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 HOLDINGBAAFINOPCZ0008418001426,30+5,00340,20868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953763,700,00121,00765,6000
HOLCIM ČESKOBAACEVAPCZ0008419256800,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 394,00+0,07970,001 450,00237330 660
IF OBCHODUBFAOBCHOCZ0008011103993,00+0,10731,501 010,00177176 147
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,03-4,948,7423,2500
IP BANKABAAINBACZ0008002854107,80-1,0579,00141,0082 8989 109 437
IPF KOMERČNÍ BANKYBFAKBCZ0008012804792,10+0,01485,00800,001 6891 339 224
IPS SKANSKABAAIPSCZ0005110155150,65-0,6273,78153,5032 0004 796 481
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859730,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753750,50-4,74282,501 147,00107 505
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,00414 440
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 776,000,002 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003124,100,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,000,001 900,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050691,300,00544,601 355,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106840,10-10,15264,10993,60464 009412 664 085
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,55-4,7721,4334,3935789
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,700,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 172,00+0,17830,001 206,007385 630
KVANTO IPFBFAKVANTCZ0008026002496,90+0,08416,10497,20790393 271
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853183,03-4,99150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825199,000,0078,20181,0011211 088
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550373,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,000,0091,00152,3310114 339
MILO OLOMOUCBAAMILOCS0008430054108,300,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 176,00+5,00186,001 176,0055 880
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,000,0080,33168,7181 224
MOTOKOV PRAHABAAMOTOKCZ0008412558168,54-4,99168,54483,2000
MSABAAMSACZ000501650175,000,0073,32178,6900
NKT CABLESBAAKABKLCZ0005082255437,00-5,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353130,91-4,99130,91472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,01-0,5735,12107,651008 501
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209533,10+2,46376,20651,70497 303261 260 038
PARAMOBAAPARAMCZ0005091355712,50-5,00366,50895,0042 850
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 659,00-4,996 659,008 800,004462 969 914
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 820,00+0,261 058,003 970,00102388 000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,00-1,8552,0094,42452 385
PLIVA - LACHEMABAALACHECZ0005096750713,00-4,99313,50790,606546 345
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453660,300,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505407,00+0,99243,40407,0020081 400
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 735,000,00765,002 002,0000
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 IKBAAPRIODCZ000903405428,990,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900482,00+0,83323,00482,00300144 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704764,00-0,77562,80784,60269205 516
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 029,00-0,57665,001 073,00824850 272
RESTITUČ.IF ČR PHABFARIFCS00080015091 370,00-0,07906,601 394,0039 82254 473 475
RMS MEZZANINEBAAPVTCS00084162513 100,00+1,632 541,004 000,0026 200
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0070108 500
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 520,00+5,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085796,40-4,9944,77218,5000
SELLIER & BELLOTBAASELBECS0005013358120,500,0077,66186,0000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00630,001 000,0000
SG - INDUSTRYBFAYSECZ000908770631,65-3,7931,5058,001063 355
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 711,00-4,991 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952249,00-2,58215,00410,00500124 500
SPOFA PRAHABAASPOFACZ0005074252124,000,0044,23124,1700
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,000,0050,1391,807406
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,00+0,1157,4586,806 424552 179
STAROBRNOBACPIVOSCZ0008450350175,180,00162,84480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 532,000,00685,001 880,0000
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
ŠKODABAASKODACS0005041250112,10-5,0081,00185,0000
ŠKODA PRAHABAASKOPHCS0005006857418,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805765,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845645,92-4,9831,1564,90301 378
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
TONAKBAATONAKCS000500605518,270,0018,2745,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690446,30+4,9843,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055276,11+1,0751,33112,6012913
UNIPETROLBAAUNIPECZ000909150049,95-0,1938,4573,86618 04631 059 715
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 384,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,00+4,981 063,001 930,0011 916
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585068,42+4,9865,17238,0000
VÍTKOVICEBAAVITKOCZ000509855837,52-0,6836,1189,9860022 709
VLNAPBAAVLNAPCZ000508765015,000,0015,0050,9300
VODNÍ STAVBYBAAVOSPHCS0005020957140,00+7,6951,20174,0018926 149
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065733,250,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001461 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,41-4,9310,4118,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,000,00341,00420,801 864780 990
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152234,200,0073,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6028840 320
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903623,00+0,80398,10637,90544337 340
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 792,000,001 211,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 541,00+0,71888,001 550,00205314 920