zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 19:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 16.11.1999

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.

15.10.199915.11.1999
17.11.199916.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195972,00+1,5555,10118,0030021 136
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9257,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787052,81-4,741,8956,5700
AVIABAAAVIACS000502075999,00-1,0085,74170,16201 980
BANKOVNÍ HOLDINGBFABANKOCZ0008010709579,90-0,85342,001 170,0017098 583
BIOCELBAABIOCECS0005017953218,800,00132,20320,0000
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 NÁMOŘ.PLAVBABAACSNAPCZ0008413556377,500,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 700,00+4,611 064,002 049,001220 262
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,20+0,1675,81200,2042 7027 886 564
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156355,200,00255,00515,0072 486
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 076,00-1,10865,801 447,0033 02335 711 139
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,23-3,9937,2376,0012447
ČESKOMORAVS.CEMENTBAACVMCZ0005112144274,10-4,99152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,72-4,9727,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,54+0,3644,3594,00582 62053 639 354
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355970,00+3,5523,90110,0018312 810
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,160,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058285,00-5,00275,00727,0020057 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653144,72+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,93-4,9814,1023,1500
ETABAAELEPRCS0005005156225,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854398,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001373,00+0,43340,20868,008130 213
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350411,30-4,12306,50753,60166 581
HOCHTIEF CZBAAVOSTTCS0005036953400,20+4,98121,00400,2000
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 377,00+0,51950,001 450,00400551 450
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,00+4,57183,30248,1051 235
IF OBCHODUBFAOBCHOCZ0008011103970,00+1,04720,001 010,00119115 287
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854119,26+0,1379,00141,003 868453 308
IPF KOMERČNÍ BANKYBFAKBCZ0008012804786,00-0,50465,00793,001 200944 487
IPS SKANSKABAAIPSCZ0005110155152,30-0,0673,78153,5032 0604 849 335
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30415,1000
IVAX - CRBAAGALENCZ0005096859727,700,00281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 012,00+1,20282,501 147,004040 480
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,00515 050
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 203,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,000,002 600,004 400,0000
JUTABAAJUTACS0005026152609,00+5,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156530,200,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 773,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050729,50+4,99544,601 487,003021 885
KOMERČNÍ BANKABAAKOMBCZ0008019106880,60-0,05264,10993,6037 35432 788 668
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 171,00+0,51807,001 206,00579678 289
KVANTO IPFBFAKVANTCZ0008026002491,20+0,02409,00497,201 192585 590
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 044,00+1,35186,001 044,004545 118
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,59-0,2680,33168,7181 261
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650177,17-4,9977,17178,7100
NKT CABLESBAAKABKLCZ0005082255400,30-3,72332,50480,0041 601
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065180,74+4,9935,12107,6540032 296
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209523,30+1,08376,20651,70520 367270 218 871
PARAMOBAAPARAMCZ0005091355701,000,00314,00895,0000
PBS BRNO DIZBAAPBRSTCS000500795418,15-4,9713,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 300,00-2,536 726,008 800,00214 600
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 843,00-0,101 058,003 970,0027103 761
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,00-1,8052,0094,421005 400
PLIVA - LACHEMABAALACHECZ0005096750418,90+4,98313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 133,00+4,971 689,002 700,001327 729
PPF INVEST.HOLDINGBFAPCESCZ0009084505360,20+0,30243,40405,0012043 224
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158123,58+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 335,00+13,23803,301 335,001013 350
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405456,38-4,9856,38258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900455,000,00304,00469,0017880 990
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704780,00+1,23562,80780,00163127 140
RAKOBAARAKERCS0008418752404,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 034,00+0,38645,001 073,00496513 198
RESTITUČ.IF ČR PHABFARIFCS00080015091 381,00-0,50893,701 394,0014 82420 489 664
RMS MEZZANINEBAAPVTCS00084162512 698,00-4,962 541,004 000,00513 490
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 561,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 337,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550800,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,002236
SETUZABAASETUZCZ0008460052338,50-4,99286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770634,400,0033,8058,0000
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 880,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 024,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,300,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952280,000,00215,00410,0000
SPOFA PRAHABAASPOFACZ000507425273,00-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,68-0,1155,2086,3018015 242
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
STRABAGBAASILOSCZ000843410732,59-4,9832,59129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,001052 880
SVIT ZLÍNBAASVITCZ000507665330,10+0,6618,5337,304120
ŠKODABAASKODACS0005041250110,98+4,9981,00219,002 893321 065
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805702,000,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,500,0031,1564,9000
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
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. PRAHABFBTRENDCZ000801690446,500,0044,7868,0000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055290,700,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150051,92+0,4838,4573,86772 16839 874 050
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475522,23-4,9522,2396,2200
VČ ENERGETIKABAAVCENGCZ00050769501 475,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 185,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,00-2,911 700,003 100,0036 000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00299,3000
VÍTKOVICEBAAVITKOCZ000509855840,000,0039,56101,9020800
VLNAPBAAVLNAPCZ000508765015,78-4,9915,78121,6700
VODNÍ STAVBYBAAVOSPHCS000502095780,000,0051,20250,00403 200
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,01-0,2641,0085,8212540
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001565 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,00+2,8010,5822,07444
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,00+0,49337,90420,80719292 005
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152220,40-5,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903625,00+0,35390,00637,90316196 316
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 793,000,001 211,001 811,001831 930
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6676,8400
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 527,00-0,71876,101 550,00450689 610