zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 14:07
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 18.11.1999

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.

19.10.199917.11.1999
19.11.199920.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195974,00+9,9555,10118,0030021 850
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9257,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787052,54-4,861,8956,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709596,00-0,33342,001 170,0015089 400
BIOCELBAABIOCECS0005017953220,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 565,00-5,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350337,500,00181,45347,2000
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.PLAVBABAACSNAPCZ0008413556377,500,00376,30857,7072 643
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801176,50-3,0475,81200,20218 38338 855 079
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156324,00-4,98255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 046,00-2,33865,801 447,0048 57451 289 308
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144273,40+4,99152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645526,340,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230091,90-0,1344,3594,00875 89280 269 131
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355963,18-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,80+4,9420,30175,001003 480
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00626 882
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058299,200,00275,00727,00400119 680
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975062,700,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653144,720,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,89+4,9814,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854398,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00220,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001380,70+2,89340,20868,0013651 775
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953441,20+4,99121,00441,2000
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 365,00-0,51955,001 450,00381522 653
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103955,00-0,52727,001 010,009691 836
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854118,00-0,0579,00141,00200 32023 931 910
IPF KOMERČNÍ BANKYBFAKBCZ0008012804776,10-0,28472,00793,00877681 014
IPS SKANSKABAAIPSCZ0005110155149,85-0,8273,78153,5032 1304 811 141
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30394,4000
IVAX - CRBAAGALENCZ0005096859711,00-2,20281,20845,30230163 530
JÁCHYMOV PMBAALAZJACS00084467531 040,00+1,56282,501 147,007173 840
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0026 020
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 300,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 971,000,002 600,004 400,0000
JUTABAAJUTACS0005026152609,000,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,00+2,5476,58315,70303 390
KABLO ELEKTROBAAKABLOCS0005034156555,00+4,67481,001 046,0084 440
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 773,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050729,500,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106879,10-0,11264,10993,6034 98930 909 197
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 175,00+0,94809,901 206,00685799 485
KVANTO IPFBFAKVANTCZ0008026002490,20-0,18410,50497,20256125 486
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251115,00-2,4578,20188,0049456 810
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550346,200,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 030,00-0,96186,001 044,002020 600
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,39-0,1280,33168,71507 870
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650175,00+2,2973,32178,717525
NKT CABLESBAAKABKLCZ0005082255400,300,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065189,00+4,9835,12107,6530026 700
OSTROJBAAOSTROCS000843555826,420,0025,1775,9500
O2 C.R.BAATELECCZ0009093209516,10-0,86376,20651,70296 380153 033 704
PARAMOBAAPARAMCZ0005091355701,000,00346,10895,001701
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 110,00-2,606 726,008 800,001761 251 360
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 850,00+0,131 058,003 970,002077 000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,42201 080
PLIVA - LACHEMABAALACHECZ0005096750461,70+4,97313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,00149 730
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 100,00+5,001 689,002 700,001123 100
PPF INVEST.HOLDINGBFAPCESCZ0009084505360,500,00243,40405,0000
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 512,00+8,00803,301 512,0080118 570
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405450,90-4,9850,90258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,00-1,09308,80469,0012455 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704779,10-0,62562,80784,00982765 076
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 055,00+0,95645,101 073,00914962 450
RESTITUČ.IF ČR PHABFARIFCS00080015091 382,00-0,07895,701 394,00148 992206 129 517
RMS MEZZANINEBAAPVTCS00084162512 564,000,002 541,004 000,0000
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
SETUZABAASETUZCZ0008460052321,600,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350740,000,00568,601 000,002014 549
SG - INDUSTRYBFAYSECZ000908770633,03+1,0732,6858,0012396
SKLÁRNY KAVALIERBAASKLKACS0008414652738,600,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 047,00+4,971 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,300,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952279,00-0,35215,00410,0013537 700
SPOFA PRAHABAASPOFACZ000507425265,89-4,9844,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00104,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,36-4,3950,1391,80181 122
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00-0,2355,2086,304 232360 648
STAROBRNOBACPIVOSCZ0008450350175,18-4,99100,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 765,004 335,0000
STRABAGBAASILOSCZ000843410729,43-4,9729,43129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,001789 896
SVIT ZLÍNBAASVITCZ000507665330,100,0018,5337,3000
ŠKODABAASKODACS0005041250120,00+3,0981,00219,001 895227 400
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805719,000,00411,10719,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,500,0031,1564,9000
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550630,000,00292,00630,0000
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 SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605526,030,0026,0346,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690443,13-2,6443,1366,9018776
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055290,700,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150051,54-0,7838,4573,86577 49730 197 821
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,08-4,9220,0896,2216321
VČ ENERGETIKABAAVCENGCZ00050769501 600,00+3,351 084,002 500,0011 600
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,002 076,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00286,0000
VÍTKOVICEBAAVITKOCZ000509855841,15+2,8739,5699,0037014 405
VLNAPBAAVLNAPCZ000508765015,000,0015,00109,8200
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 300,00-2,271 592,004 400,00938 700
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5821,1000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,000,00338,00420,80970396 424
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00+12,22190,00396,9020047 230
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00-0,48391,30637,901 181733 383
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,00-0,161 211,001 811,001628 390
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6669,3500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 516,00-0,19876,101 550,008321 265 510