zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 8:57
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.11.1999

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.

18.10.199916.11.1999
18.11.199917.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195967,30-6,5255,10118,002 210154 620
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9257,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787052,67-4,981,8956,5700
AVIABAAAVIACS000502075995,00-4,0485,74170,16504 750
BANKOVNÍ HOLDINGBFABANKOCZ0008010709598,00+3,12342,001 170,00180107 640
BIOCELBAABIOCECS0005017953220,00+0,54132,20320,0011124 310
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350337,50+4,97181,45347,2000
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 750,00+2,941 064,002 049,002136 750
ČESKÁ SPOŘITELNABAACSPOCZ0008023801182,05-1,7075,81200,20157 54428 761 196
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156341,00-3,99255,00515,001341
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 071,00-0,46865,801 447,0036 64639 380 731
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144260,40-4,99152,00331,3041 042
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645526,34-4,9726,3492,366158
ČEZ, A.S.BAACEZCZ000511230092,02-0,5644,3594,00660 59760 905 424
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355966,50-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,160,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00353 885
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058299,20+4,98275,00727,003610 771
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975062,70-5,0057,2174,10955 957
ENERGOMONT.LIBERECBAAEMONTCS0008423653144,720,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,04-4,9614,1023,15961 636
ETABAAELEPRCS0005005156233,00+3,55107,25267,705312 349
EUROVIA CSBAASTASZCS0005022854398,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00220,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001370,00-0,80340,20868,005921 830
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,80+4,98306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953420,20+4,99121,00420,2000
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 372,00-0,36955,001 450,00257352 712
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103960,00-1,03725,001 010,007268 882
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854118,07-0,9979,00141,0055 8626 631 044
IPF KOMERČNÍ BANKYBFAKBCZ0008012804778,30-0,97467,00793,001 3801 080 742
IPS SKANSKABAAIPSCZ0005110155151,10-0,7873,78153,5031 3504 736 400
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30394,4000
IVAX - CRBAAGALENCZ0005096859727,00-0,09281,20845,301 021742 267
JÁCHYMOV PMBAALAZJACS00084467531 024,00+1,18282,501 147,00130133 120
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,001854 180
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 300,00+4,401 307,004 277,0012 300
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 971,00-5,002 600,004 400,0000
JUTABAAJUTACS0005026152609,000,00340,001 349,0000
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.BŘÍZABAAKAOLICS0008465050729,500,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106880,10-0,05264,10993,6014 69412 866 403
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 164,00-0,59809,901 206,004046 560
KVANTO IPFBFAKVANTCZ0008026002491,10-0,02410,00497,20821403 193
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251117,90+2,5278,20188,0020524 155
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550346,200,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,335715
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 040,00-0,38186,001 044,0011 040
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,590,0080,33168,71406 304
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650173,32-4,9873,32178,7100
NKT CABLESBAAKABKLCZ0005082255400,300,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065184,77+4,9935,12107,6530025 431
OSTROJBAAOSTROCS000843555826,42+4,9625,1775,9500
O2 C.R.BAATELECCZ0009093209520,60-0,51376,20651,70603 797315 705 669
PARAMOBAAPARAMCZ0005091355701,000,00329,70895,0000
PBS BRNO DIZBAAPBRSTCS000500795419,00+4,6813,7821,00771 463
PHILIP MORRIS ČRBAATABAKCS00084188697 300,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 845,00+0,051 058,003 970,00726 915
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,421105 940
PLIVA - LACHEMABAALACHECZ0005096750439,80+4,98313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,002618 070
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,00-6,231 689,002 700,002753 719
PPF INVEST.HOLDINGBFAPCESCZ0009084505360,50+0,08243,40405,007225 956
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158123,580,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,00+4,86803,301 400,002028 000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405453,57-4,9853,57258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900455,000,00304,00469,008438 220
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704784,00+0,51562,80784,001 000784 000
RAKOBAARAKERCS0008418752386,50-4,44326,10500,0031 160
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,00+1,06645,001 073,001 9051 985 635
RESTITUČ.IF ČR PHABFARIFCS00080015091 383,00+0,14893,701 394,0011 75016 237 838
RMS MEZZANINEBAAPVTCS00084162512 564,00-4,962 541,004 000,0000
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 & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052321,60-4,99286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350740,00+2,77568,601 000,005036 800
SG - INDUSTRYBFAYSECZ000908770632,68-5,0032,6858,00501 634
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 950,00+3,721 025,002 821,002039 240
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,300,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952280,000,00215,00410,0000
SPOFA PRAHABAASPOFACZ000507425269,35-5,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,20+0,6155,2086,306 434547 476
STAROBRNOBACPIVOSCZ0008450350184,39-4,99100,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,00-4,25685,001 880,0068 100
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 765,004 335,0000
STRABAGBAASILOSCZ000843410730,97-4,9730,97129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,00421 152
SVIT ZLÍNBAASVITCZ000507665330,100,0018,5337,3012361
ŠKODABAASKODACS0005041250116,40+4,8881,00219,008 6281 004 299
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805719,00+2,42411,10719,0085 752
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,500,0031,1564,9000
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550630,00+3,68292,00630,0021 260
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 SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605526,030,0026,0346,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,30-4,7344,3068,0015665
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055290,700,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150051,95+0,0538,4573,8662 7823 262 948
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475521,12-4,9921,1296,2200
VČ ENERGETIKABAAVCENGCZ00050769501 548,00+4,941 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,00+0,821 063,002 076,0059 125
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00286,0000
VÍTKOVICEBAAVITKOCZ000509855840,000,0039,56101,5030412 160
VLNAPBAAVLNAPCZ000508765015,00-4,9415,00115,5930450
VODNÍ STAVBYBAAVOSPHCS000502095780,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001565 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,000,00337,90420,80720293 464
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152209,40-4,99190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903623,00-0,32391,00637,904 2422 642 586
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 792,00-0,051 211,001 811,001628 426
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6673,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 519,00-0,52876,101 550,00280425 160