zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:48
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.11.1999

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.

20.10.199918.11.1999
22.11.199920.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6019,0000
ALIACHEMBAASYNTHCZ000509195970,00-5,4055,10118,0030021 000
ALIACHEMBABSYNTHCZ00051126078,23-4,307,8717,081 2009 876
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,540,001,8956,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709566,20-5,00342,001 170,002011 324
BIOCELBAABIOCECS0005017953220,000,00132,20317,0000
BOHEMIA SEKTBAAVINZACZ00084452512 565,000,001 802,004 292,0000
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.PLAVBABAACSNAPCZ0008413556377,500,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,001628 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801171,00-3,1175,81200,20341 01158 763 035
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156307,80-5,00255,00515,00103 078
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 042,00-0,38865,801 447,0082 26785 875 613
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144287,00+4,97152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645526,340,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230091,84-0,0644,3594,001 032 96494 901 930
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355960,03-4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,800,0020,30175,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00283 108
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058299,200,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975062,700,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653144,720,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,890,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854395,00-0,75335,00510,0010039 500
FEZKO SERVISBAAFEZKOCS0005037456645,000,00220,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001394,00+3,49340,20868,0016063 040
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953463,20+4,98121,00463,2000
HOLCIM ČESKOBAACEVAPCZ0008419256700,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00750,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,500,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 272,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 370,00+0,36955,001 450,00140192 000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103961,00+0,62727,001 010,008076 880
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854116,30-1,4479,00141,008 374964 141
IPF KOMERČNÍ BANKYBFAKBCZ0008012804777,00+0,11472,00793,00566439 316
IPS SKANSKABAAIPSCZ0005110155149,05-0,5373,78153,5081 30212 266 749
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30394,4000
IVAX - CRBAAGALENCZ0005096859701,00-1,40281,20845,30107 010
JÁCHYMOV PMBAALAZJACS00084467531 029,00-1,05282,501 147,005556 595
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
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
JUTABAAJUTACS0005026152639,40+4,99340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,70+4,99481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 773,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050729,500,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106878,10-0,11264,10993,6024 12321 339 015
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 177,00+0,17809,901 206,00101118 877
KVANTO IPFBFAKVANTCZ0008026002490,00-0,04414,00497,20307150 430
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251113,60-1,2178,20188,0020022 720
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550340,00-1,79264,10378,00144 760
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 066,00+3,49186,001 066,003840 706
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,51+0,0780,33168,716810 711
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650175,000,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255400,300,00332,50480,0062 402
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,05-4,99169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065189,000,0035,12107,6515013 350
OSTROJBAAOSTROCS000843555826,420,0025,1775,9500
O2 C.R.BAATELECCZ0009093209511,70-0,85376,20651,70294 726151 496 999
PARAMOBAAPARAMCZ0005091355701,000,00363,40895,0053 505
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 110,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 845,00-0,121 058,003 970,002388 435
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750484,70+4,98313,50484,7000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453729,70+4,99464,90729,70107 297
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 099,00-0,041 689,002 700,00918 891
PPF INVEST.HOLDINGBFAPCESCZ0009084505361,50+0,27243,40405,006021 690
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 600,00+5,82803,301 600,005994 096
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405448,36-4,9948,36258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00308,80469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704784,60+0,70562,80784,60256200 858
RAKOBAARAKERCS0008418752386,500,00326,10500,0031 160
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 059,00+0,37650,001 073,00514544 378
RESTITUČ.IF ČR PHABFARIFCS00080015091 380,00-0,14895,701 394,003 9155 401 383
RMS MEZZANINEBAAPVTCS00084162512 650,00+3,352 541,004 000,0012 650
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 & BELLOTBAASELBECS0005013358118,000,0077,66205,007826
SETUZABAASETUZCZ0008460052321,600,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350740,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770632,60-1,3032,6058,00601 956
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 047,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,300,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952279,000,00215,00410,0000
SPOFA PRAHABAASPOFACZ000507425269,18+4,9944,23120,0000
SPOLANABAASPOLACS000842495876,00-5,0052,00104,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,360,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,80+2,1156,3786,8012 5351 081 370
STAROBRNOBACPIVOSCZ0008450350175,180,00100,00480,9000
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
STRABAGBAASILOSCZ000843410727,96-4,9927,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,001158 168
SVIT ZLÍNBAASVITCZ000507665331,11+3,3518,5337,302407 466
ŠKODABAASKODACS0005041250120,000,0081,00219,003 962475 440
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805719,000,00411,10719,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845654,63-4,9931,1564,9000
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. PRAHABFBTRENDCZ000801690443,130,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055286,17-4,9951,33112,6000
UNIPETROLBAAUNIPECZ000909150051,85+0,6038,4573,86332 39717 274 816
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 600,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,002 076,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00276,0000
VÍTKOVICEBAAVITKOCZ000509855838,00-7,6538,0099,0090034 200
VLNAPBAAVLNAPCZ000508765015,000,0015,00104,3300
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 300,000,001 592,004 400,0027117 100
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5821,1000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,000,00338,20420,807028 560
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152234,00-0,42190,00396,90409 360
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,00-0,32393,00637,90462285 727
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 799,00+0,551 211,001 811,002035 490
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6665,8900
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 516,000,00876,101 550,00202306 582