zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 6.1.2026 18:23
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 11.11.1999

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.

12.10.199910.11.1999
12.11.199913.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195968,80+4,8755,10118,0030020 000
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,920,0022,9257,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787053,26-4,951,8956,5700
AVIABAAAVIACS000502075999,70+4,9485,74170,16353 490
BANKOVNÍ HOLDINGBFABANKOCZ0008010709612,00+4,65342,001 170,0015091 800
BIOCELBAABIOCECS0005017953198,500,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350321,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 222,000,00966,002 222,0000
CALOFRIG BOROVANYBAACALOFCS0008457354735,300,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350187,66+1,3173,55187,6639073 187
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556376,300,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 710,00-2,281 064,002 049,005086 700
ČESKÁ SPOŘITELNABAACSPOCZ0008023801187,45+1,4675,81200,20302 53556 785 318
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156322,20-4,98255,00515,00206 444
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 086,00-0,18865,801 447,0038 77842 320 345
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,500,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00177,6500
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645532,31-4,9927,2392,3600
ČEZ, A.S.BAACEZCZ000511230094,00+1,2744,3594,001 085 394102 061 589
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355961,33+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,160,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820766,91+4,9855,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0017719 647
ČZ STRAKONICEBAACZSTRCS000500425855,290,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,001032 000
ENERGOAQUABAAENRGACS000841975066,000,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653131,27+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,90-5,0014,1023,1500
ETABAAELEPRCS0005005156225,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854400,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,00+0,10210,20651,0031 935
FINOP HOLDINGBAAFINOPCZ0008418001411,40-4,98340,20868,00295121 363
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350475,20-4,99306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953345,90+4,97121,00345,9000
HOLCIM ČESKOBAACEVAPCZ0008419256700,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,500,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 212,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 380,00+1,32940,001 450,00347476 220
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103970,00+2,10715,501 010,009894 355
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854119,01-2,8779,00141,00186 66422 555 960
IPF KOMERČNÍ BANKYBFAKBCZ0008012804793,00+1,66456,00793,001 5621 228 700
IPS SKANSKABAAIPSCZ0005110155153,50+0,7873,78153,50128 19819 829 745
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30459,8000
IVAX - CRBAAGALENCZ0005096859803,10-4,99281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 033,00-3,00282,501 147,005051 650
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 099,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156530,200,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 609,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106889,80+0,82264,10993,60103 16292 157 533
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 175,00+0,34803,001 206,00374438 662
KVANTO IPFBFAKVANTCZ0008026002492,00+0,20401,20497,2019093 390
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251112,60-4,5778,20188,00121 351
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550329,80+4,99245,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658934,90+4,99186,00934,9000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,550,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558241,100,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00178,7100
NKT CABLESBAAKABKLCZ0005082255395,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,20-4,9935,12107,6500
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209518,30-0,11376,20651,70120 66762 699 100
PARAMOBAAPARAMCZ0005091355701,00-0,02290,00895,00107 010
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 500,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 970,00+0,501 058,003 970,002079 400
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,42593 245
PLIVA - LACHEMABAALACHECZ0005096750399,80+4,98313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,004430 580
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 250,00+0,041 689,002 700,003067 450
PPF INVEST.HOLDINGBFAPCESCZ0009084505358,10+0,16243,40405,006021 486
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 671,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 123,000,00803,301 123,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405465,74-4,9865,74258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,00+0,46304,00469,00350157 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704756,00+0,53562,80759,00164123 984
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 033,00-0,19645,001 073,00648670 016
RESTITUČ.IF ČR PHABFARIFCS00080015091 389,00+0,07893,701 394,0016 51623 259 822
RMS MEZZANINEBAAPVTCS00084162513 145,00-4,982 541,004 000,0000
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 MOSTBAASCTEPCS0008458550800,00+2,27580,00806,001512 000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358120,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,00-2,70568,601 000,00107 200
SG - INDUSTRYBFAYSECZ000908770635,000,0034,8359,002308 050
SKLÁRNY KAVALIERBAASKLKACS0008414652738,600,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 019,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,30+4,99184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952284,10-4,98215,00422,8000
SPOFA PRAHABAASPOFACZ000507425285,13-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,10+0,0254,6586,301008 410
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 410,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 765,004 335,0000
STRABAGBAASILOSCZ000843410738,00-4,9738,00129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 281,00-0,131 474,005 288,0045237 645
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS0005041250105,00+0,9681,00219,0079483 370
ŠKODA PRAHABAASKOPHCS0005006857440,00-4,98254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,50-3,9231,1564,9015863
TEINVESTBAATMPCS0008443057705,80-4,99705,802 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550607,60+4,99292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00166,00220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00218,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605526,030,0026,0346,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,130,0045,0069,7000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055283,49-4,9951,33112,6091776 560
UNIPETROLBAAUNIPECZ000909150052,00-0,0938,4573,86367 44519 120 278
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475525,91-4,9825,9196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 475,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00315,0000
VÍTKOVICEBAAVITKOCZ000509855843,80-4,7839,56101,901 30057 360
VLNAPBAAVLNAPCZ000508765018,39-4,9618,39141,9000
VODNÍ STAVBYBAAVOSPHCS000502095780,00+3,2251,20250,0020016 000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,00-4,95540,001 618,002027 620
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00+1,201 592,004 400,001042 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,00-4,961 870,004 400,0012 777
ZETORBAAZETORCS000502926310,700,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509404,00-0,49335,00420,80600243 400
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00+0,08190,00396,905011 750
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903628,00+0,15389,70637,903 3302 087 060
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 796,00+0,391 211,001 811,004681 730
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6689,6100
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 537,00+0,26857,401 550,00287440 771