zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 4.1.2026 15:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.12.1999

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.

12.11.199913.12.1999
15.12.199913.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,83+4,998,0117,851 40012 362
ALIACHEMBAASYNTHCZ000509195953,00+1,2852,33118,0080242 507
ALIACHEMBABSYNTHCZ00051126077,18-12,437,1817,085003 590
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4256,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709557,00-4,94342,001 170,004022 280
BIOCELBAABIOCECS0005017953218,50-5,00132,20230,0000
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 POJIŠŤOVNABAACSPOJCZ00080027552 000,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801156,25-2,5275,81200,20533 24684 649 677
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,001340
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 217,00+3,04911,701 447,0050 95761 207 630
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,00-5,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230084,84-0,5244,3594,00793 56967 506 631
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355964,53+4,9923,90110,0076049 043
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,000,0020,30127,7000
ČNIOPFBFACNIOPCZ000801820765,000,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0043,00118,00303 360
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653226,40+4,96108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001445,000,00340,20868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953781,000,00121,00781,0000
HOLCIM ČESKOBAACEVAPCZ0008419256800,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 430,00+2,281 001,001 450,001 8142 569 600
IF OBCHODUBFAOBCHOCZ0008011103998,00+0,10731,501 010,0010099 800
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,55-5,008,5523,2500
IP BANKABAAINBACZ0008002854105,30+0,7579,00141,007 772810 725
IPF KOMERČNÍ BANKYBFAKBCZ0008012804791,00-0,25489,00800,00718568 626
IPS SKANSKABAAIPSCZ0005110155149,15+1,8773,78153,5068 93010 183 734
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859766,500,00281,20845,3000
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 382,00-4,982 382,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 270,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003126,00+1,5376,58315,706756
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 541,00+4,981 995,003 541,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 300,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106637,60+4,35264,10993,60274 456168 588 513
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275426,07-4,9922,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 155,00+1,31845,001 206,004046 050
KVANTO IPFBFAKVANTCZ0008026002500,00+0,20416,10500,00486243 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825197,000,0078,20181,0021020 360
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
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 234,00+4,93186,001 234,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,010,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558144,52-4,99144,52483,2010014 452
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255417,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353112,26-4,99112,26448,9000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,500,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209546,20+0,99376,20651,70609 396334 754 920
PARAMOBAAPARAMCZ0005091355750,00+0,25366,50895,008060 000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 710,00+0,076 659,008 800,0074496 540
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 658,00-3,761 058,003 970,0013 658
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750680,00+0,38313,50790,603020 400
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453660,300,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505441,00+3,03243,40441,003013 230
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,00765,002 002,0000
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 IKBAAPRIODCZ000903405430,430,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900482,000,00323,00482,00300144 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704761,50+0,19562,80784,60442336 583
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 050,00+0,96665,001 073,002 0112 092 490
RESTITUČ.IF ČR PHABFARIFCS00080015091 367,000,00909,401 394,00100 894137 810 109
RMS MEZZANINEBAAPVTCS00084162513 200,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 916,00+4,961 516,002 916,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085782,66-4,9944,77187,3600
SELLIER & BELLOTBAASELBECS0005013358120,80+0,2477,66185,072242
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00638,401 000,0000
SG - INDUSTRYBFAYSECZ000908770631,300,0031,3058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 545,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,50-1,86215,00410,0020047 300
SPOFA PRAHABAASPOFACZ0005074252115,00+2,7644,23124,17101 150
SPOLANABAASPOLACS000842495854,13-3,7352,0098,9410541
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,94+4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,10+0,1158,3086,801 250107 525
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
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.BAAINTCOCZ00084361514 826,00-5,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,000,0018,5337,3000
ŠKODABAASKODACS0005041250101,00-0,1781,00185,00727 272
ŠKODA PRAHABAASKOPHCS0005006857418,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845645,920,0031,1564,9000
TEINVESTBAATMPCS0008443057575,100,00575,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550729,200,00292,00729,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156224,200,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855946,700,0032,3051,9900
TONAKBAATONAKCS000500605518,270,0018,2745,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,02+3,7451,33112,60443 301
UNIPETROLBAAUNIPECZ000909150047,29-2,9738,4573,86249 44611 941 203
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 384,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585064,84-4,9964,84237,1000
VÍTKOVICEBAAVITKOCZ000509855836,00+2,8535,0080,911 10039 600
VLNAPBAAVLNAPCZ000508765015,000,0015,0043,6900
VODNÍ STAVBYBAAVOSPHCS0005020957161,00+2,2251,20161,0022135 581
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065732,00-3,7529,0064,077224
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,000,00341,00422,00616258 720
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00377,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152213,80-4,9773,75297,60102 138
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,40-0,25398,10637,901 454900 168
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 755,00-2,011 215,001 811,0023 510
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 553,00-0,95899,901 568,00564878 992