zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 5.1.2026 10:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 12.11.1999

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.

13.10.199911.11.1999
15.11.199913.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195965,36-5,0055,10118,0000
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,00+0,3422,9257,374009 202
ASPEKTA HOLDINGBAAASPHOCZ00090787053,10-4,901,8956,5700
AVIABAAAVIACS000502075999,700,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709595,00-2,77342,001 170,0015089 250
BIOCELBAABIOCECS0005017953208,40+4,98132,20320,0000
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 NÁMOŘ.PLAVBABAACSNAPCZ0008413556376,300,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 710,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801186,50-0,5075,81200,20107 73220 002 326
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156338,30+4,99255,00515,0031 015
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 078,00-0,73865,801 447,0042 67546 082 469
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,500,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,70-4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,99-1,0744,3594,00381 13435 526 196
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355964,39+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,160,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820770,25+4,9955,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0011412 654
ČZ STRAKONICEBAACZSTRCS000500425855,290,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653131,270,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,86-4,9714,1023,1500
ETABAAELEPRCS0005005156225,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854393,00-1,75335,00510,0010039 300
FEZKO SERVISBAAFEZKOCS0005037456645,000,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001390,90-4,98340,20868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350451,50-4,98306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953363,10+4,97121,00363,1000
HOLCIM ČESKOBAACEVAPCZ0008419256700,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,500,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 272,00+4,95945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 370,00-0,72947,001 450,00120164 250
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103958,00-1,23715,501 010,0087 664
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854119,38+0,3179,00141,006 330746 139
IPF KOMERČNÍ BANKYBFAKBCZ0008012804791,00-0,25463,00793,002 6862 125 748
IPS SKANSKABAAIPSCZ0005110155147,40-3,9773,78153,5072 76110 895 790
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30436,9000
IVAX - CRBAAGALENCZ0005096859766,00-4,61281,20845,3011588 090
JÁCHYMOV PMBAALAZJACS00084467531 019,00-1,35282,501 147,006566 235
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 060,000,001 689,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106890,80+0,11264,10993,607 6246 796 935
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10179,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,800,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,00-0,85803,001 206,007890 870
KVANTO IPFBFAKVANTCZ0008026002491,00-0,20404,60497,20700344 350
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251115,00+2,1378,20188,0020523 575
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550346,20+4,97245,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658981,60+4,99186,00981,6000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057158,01+0,2980,33168,7181 264
MOTOKOV PRAHABAAMOTOKCZ0008412558229,10-4,97171,50483,2000
MSABAAMSACZ000501650185,50-5,0080,00178,7100
NKT CABLESBAAKABKLCZ0005082255396,00+0,12332,50480,002792
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065180,94-5,0035,12107,6500
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209515,50-0,54376,20651,70403 293207 890 622
PARAMOBAAPARAMCZ0005091355736,00+4,99290,00895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 499,00-0,016 726,008 800,00752 493
PILANA TOOLSBAAPILANCZ000500845885,00+0,1284,89188,006510
PIVOVAR RADEGASTBAAPIVORCS00084643503 847,00-3,091 058,003 970,001246 164
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,99-0,0152,0094,4220111 053
PLIVA - LACHEMABAALACHECZ0005096750380,00-4,95313,50484,002760
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,002013 900
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 138,00-4,971 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505358,70+0,16243,40405,005118 294
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,00+2,93765,002 002,0058 600
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 179,00+4,98803,301 179,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405462,46-4,9862,46258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900455,00+1,11304,00469,00560254 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704764,00+1,05562,80764,008363 412
RAKOBAARAKERCS0008418752404,50+4,98326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 033,000,00645,001 073,00255263 845
RESTITUČ.IF ČR PHABFARIFCS00080015091 387,00-0,14893,701 394,006 3088 749 688
RMS MEZZANINEBAAPVTCS00084162512 988,00-4,992 541,004 000,0000
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 MOSTBAASCTEPCS0008458550800,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,00-1,6677,66205,006708
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770633,80-3,4233,8059,0080027 040
SKLÁRNY KAVALIERBAASKLKACS0008414652738,600,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 919,00-4,951 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,300,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952280,00-1,44215,00410,00164 480
SPOFA PRAHABAASPOFACZ000507425280,88-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,08-0,0254,6586,3023019 338
STAROBRNOBACPIVOSCZ0008450350194,090,0093,54480,9000
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
STRABAGBAASILOSCZ000843410736,10-5,0036,10129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,00+0,131 474,005 288,0030158 640
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS0005041250105,50+0,4781,00219,0087692 418
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,500,0031,1564,9000
TEINVESTBAATMPCS0008443057670,60-4,98670,602 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550607,600,00292,00620,0000
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. PRAHABFBTRENDCZ000801690444,78-4,9844,7869,7000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055287,50+4,8051,33112,60181 575
UNIPETROLBAAUNIPECZ000909150052,09+0,1738,4573,86180 6139 453 561
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475524,62-4,9724,6296,2200
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
VÍTKOVICEBAAVITKOCZ000509855841,62-4,9739,56101,902008 324
VLNAPBAAVLNAPCZ000508765017,48-4,9417,48134,8100
VODNÍ STAVBYBAAVOSPHCS000502095780,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00540,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065847,50-5,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 390,00+4,521 592,004 400,001043 900
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,700,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509405,00+0,24336,60420,80640259 200
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152233,60-0,59190,00396,905011 680
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,10-1,25389,90637,901 560976 236
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 794,00-0,111 211,001 811,001424 940
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6685,1300
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 548,00+0,71857,401 550,00390602 060