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 - 10.12.1999

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.

10.11.199909.12.1999
13.12.199910.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,010,008,0117,8500
ALIACHEMBAASYNTHCZ000509195954,72-5,0054,72118,00361 970
ALIACHEMBABSYNTHCZ00051126078,200,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4256,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709559,00+4,09342,001 170,0010055 900
BIOCELBAABIOCECS0005017953230,000,00132,20235,6000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,00966,002 255,0000
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 999,00+1,981 064,002 049,0011 999
ČESKÁ SPOŘITELNABAACSPOCZ0008023801162,89-0,4675,81200,20470 70176 373 595
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,00+1,13255,00515,001340
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 137,00+1,97911,701 447,0035 80540 570 404
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.BAACEZCZ000511230087,04-1,8044,3594,00382 59033 466 580
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355958,54+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,000,0020,30127,7000
ČNIOPFBFACNIOPCZ000801820765,000,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0043,00118,0010411 648
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,00301 710
DEZABAADEZACS0008414058280,000,00275,00727,005014 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,12+4,9957,2174,105346
ENERGOMONT.LIBERECBAAEMONTCS0008423653215,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,00124 440
FEZKO SERVISBAAFEZKOCS0005037456635,00-1,55265,40651,00106 350
FINOP HOLDINGBAAFINOPCZ0008418001438,00+2,74340,20868,00392171 696
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953781,00+2,26121,00781,0043 124
HOLCIM ČESKOBAACEVAPCZ0008419256800,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,00+0,26128,10261,50153 465
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 396,00+0,14984,001 450,00175244 300
IF OBCHODUBFAOBCHOCZ0008011103995,00+0,20731,501 010,0010099 500
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,58-4,988,5823,2500
IP BANKABAAINBACZ0008002854105,88-1,7879,00141,0051 1555 449 275
IPF KOMERČNÍ BANKYBFAKBCZ0008012804792,00-0,01485,60800,001 102873 608
IPS SKANSKABAAIPSCZ0005110155150,40-0,1673,78153,5085 20013 119 081
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859730,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753750,500,00282,501 147,0000
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 638,00-4,972 638,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 270,0000
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.BŘÍZABAAKAOLICS0008465050710,00+2,70544,601 300,0053 550
KOMERČNÍ BANKABAAKOMBCZ0008019106692,00-17,62264,10993,60244 665182 563 556
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,700,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275428,88-5,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 173,00+0,08832,101 206,006779 155
KVANTO IPFBFAKVANTCZ0008026002498,00+0,22416,10498,009748 306
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,88-4,99150,90222,80111 913
LIBERTY OSTRAVABAANOVHUCZ000509825199,000,0078,20181,001009 900
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550373,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,000,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054108,300,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 120,00-4,76186,001 176,001011 200
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,000,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558160,12-4,99160,12483,2000
MSABAAMSACZ000501650175,000,0073,32178,6900
NKT CABLESBAAKABKLCZ0005082255417,00-4,57332,50480,004619 182
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353124,37-4,99124,37472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,50+0,5735,12107,65201 710
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209552,00+3,54376,20651,70939 480513 156 582
PARAMOBAAPARAMCZ0005091355748,10+4,99366,50895,004130 672
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 659,000,006 659,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 821,00+0,021 058,003 970,001245 852
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750677,40-4,99313,50790,6053 387
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453660,300,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505412,00+1,22243,40412,0010242 024
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 649,00-4,95765,002 002,0000
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.BFAPROINCZ0008023900482,000,00323,00482,00300144 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704755,10-1,16562,80784,603022 653
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 040,00+1,06665,001 073,00177182 937
RESTITUČ.IF ČR PHABFARIFCS00080015091 369,00-0,07906,601 394,0010 45014 295 810
RMS MEZZANINEBAAPVTCS00084162513 100,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0023 100
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 646,00+5,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085791,58-5,0044,77207,6000
SELLIER & BELLOTBAASELBECS0005013358120,500,0077,66185,07161 928
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00630,001 000,0000
SG - INDUSTRYBFAYSECZ000908770631,30-1,1031,3058,001725 384
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 626,00-4,961 025,002 821,001016 260
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,00-0,80215,00410,00500123 500
SPOFA PRAHABAASPOFACZ0005074252117,80-5,0044,23124,1700
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,000,0057,5086,8070060 230
STAROBRNOBACPIVOSCZ0008450350175,180,00170,98480,9000
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
ŠKODABAASKODACS0005041250106,50-4,9981,00185,0000
ŠKODA PRAHABAASKOPHCS0005006857418,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805765,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845645,920,0031,1564,9000
TEINVESTBAATMPCS0008443057605,30-4,99605,302 293,0000
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. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055272,31-4,9951,33112,601 04075 202
UNIPETROLBAAUNIPECZ000909150049,32-1,2638,4573,86313 00815 607 451
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,00-1,721 384,002 500,0022 960
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585065,00-4,9965,00238,0000
VÍTKOVICEBAAVITKOCZ000509855835,66-4,9535,6685,0025892
VLNAPBAAVLNAPCZ000508765015,000,0015,0048,3900
VODNÍ STAVBYBAAVOSPHCS0005020957150,00+7,1451,20165,3010015 000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,00-4,99572,501 618,0067 872
XAVEROVBAAXAVERCS000844065733,250,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001252 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,30-1,0510,3018,806907 107
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,00+0,95341,00422,001 364572 616
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00377,1000
ŽDB BOHUMÍNBAAZDBCZ0005098152234,200,0073,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00-0,48398,10637,90681422 670
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 751,00-2,281 211,001 811,0023 502
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 548,00+0,45893,101 550,00599926 472