zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 4.1.2026 15:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 15.11.1999

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.

15.10.199912.11.1999
16.11.199915.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,001671 787
ALIACHEMBAASYNTHCZ000509195970,90+8,4755,10118,0055539 062
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9257,372004 600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,95-4,831,8956,5700
AVIABAAAVIACS0005020759100,00+0,3085,74170,1690090 000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709584,90-1,69342,001 170,0015087 735
BIOCELBAABIOCECS0005017953218,80+4,99132,20320,0000
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.PLAVBABAACSNAPCZ0008413556377,50+0,31376,30857,70145 285
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 625,00-4,971 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801184,90-0,8575,81200,2077 11914 276 777
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156355,20+4,99255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 088,00+0,92865,801 447,0012 33113 329 980
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,500,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645529,17-4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,20-0,8444,3594,00229 78021 231 806
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,60+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,160,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00141 554
ČZ STRAKONICEBAACZSTRCS000500425855,00-0,5248,2363,0019610 780
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653137,83+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460418,87-4,9814,1023,1500
ETABAAELEPRCS0005005156225,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854398,00+1,27335,00510,0010039 800
FEZKO SERVISBAAFEZKOCS0005037456645,000,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001371,40-4,98340,20868,005018 570
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350429,00-4,98306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953381,20+4,98121,00381,2000
HOLCIM ČESKOBAACEVAPCZ0008419256700,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,500,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 272,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 370,000,00950,001 450,00303415 200
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905236,20-4,37183,30248,10102 362
IF OBCHODUBFAOBCHOCZ0008011103960,00+0,20720,001 010,00131126 560
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854119,10-0,2379,00141,005 362634 518
IPF KOMERČNÍ BANKYBFAKBCZ0008012804790,00-0,12465,00793,002 0221 592 666
IPS SKANSKABAAIPSCZ0005110155152,40+3,3973,78153,5052 4007 938 077
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30415,1000
IVAX - CRBAAGALENCZ0005096859727,70-5,00281,20845,30484352 207
JÁCHYMOV PMBAALAZJACS00084467531 000,00-1,86282,501 147,00135135 000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 203,00+4,951 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,000,002 600,004 400,0000
JUTABAAJUTACS0005026152580,00+4,99340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156530,200,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 773,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050694,80+4,98544,601 487,0064 169
KOMERČNÍ BANKABAAKOMBCZ0008019106881,10-1,08264,10993,6047 66642 172 309
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,800,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,000,00807,001 206,00225262 425
KVANTO IPFBFAKVANTCZ0008026002491,10+0,02409,00497,20693340 643
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251115,000,0078,20188,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550346,200,00257,30378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 030,00+4,93186,001 030,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057158,010,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650181,23-4,9980,00178,7100
NKT CABLESBAAKABKLCZ0005082255415,80+5,00332,50480,0041 663
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065176,90-4,9935,12107,6536828 299
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209517,70+0,42376,20651,7086 39344 577 048
PARAMOBAAPARAMCZ0005091355701,00-4,75314,00895,0021 402
PBS BRNO DIZBAAPBRSTCS000500795419,10-4,9713,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 490,00-0,126 726,008 800,0020149 800
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 847,000,001 058,003 970,001765 399
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,990,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750399,00+5,00313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 032,00-4,951 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505359,10+0,11243,40405,009333 396
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 179,000,00803,301 179,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405459,34-4,9959,34258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900455,000,00304,00469,0020593 275
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,50+0,85562,80770,501 5011 156 521
RAKOBAARAKERCS0008418752404,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 030,00-0,29645,001 073,00310319 300
RESTITUČ.IF ČR PHABFARIFCS00080015091 388,00+0,07893,701 394,002 1953 038 445
RMS MEZZANINEBAAPVTCS00084162512 839,00-4,982 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 561,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 337,00+4,981 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550800,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052356,30-4,98286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770634,40+1,7733,8058,0082428 330
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 880,00-2,031 025,002 821,0011 880
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 024,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,300,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952280,000,00215,00410,00143 920
SPOFA PRAHABAASPOFACZ000507425276,84-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,78+0,8355,2086,302 146182 302
STAROBRNOBACPIVOSCZ0008450350194,090,00100,00480,9000
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
STRABAGBAASILOSCZ000843410734,30-4,9834,30129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665329,90+3,1018,5337,3010299
ŠKODABAASKODACS0005041250105,70+0,1881,00219,0016016 912
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805702,00+4,55411,10706,6042 808
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,500,0031,1564,9000
TEINVESTBAATMPCS0008443057637,10-4,99637,102 293,005031 855
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. PRAHABFBTRENDCZ000801690446,50+3,8444,7868,00904 185
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055290,70+3,6551,33112,609816
UNIPETROLBAAUNIPECZ000909150051,67-0,8038,4573,865 770300 735
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475523,39-4,9923,3996,2200
VČ ENERGETIKABAAVCENGCZ00050769501 475,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 185,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00299,3000
VÍTKOVICEBAAVITKOCZ000509855840,00-3,8939,56101,9076830 627
VLNAPBAAVLNAPCZ000508765016,61-4,9716,61121,6700
VODNÍ STAVBYBAAVOSPHCS000502095780,000,0051,20250,001008 000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,13-4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,00+0,221 592,004 400,001044 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,700,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509406,00+0,24337,90420,803 8731 570 565
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152232,00-0,68190,00396,905011 600
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,00-6,7765,94151,601 155131 825
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903622,80+0,43390,00637,90451281 361
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 793,00-0,051 211,001 811,002035 430
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6676,8400
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 538,00-0,64876,101 550,00170263 220