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 - 21.12.1999

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.

19.11.199920.12.1999
22.12.199920.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,64+4,938,0117,8500
ALIACHEMBAASYNTHCZ000509195955,00+3,9348,00118,002 163119 215
ALIACHEMBABSYNTHCZ00051126076,910,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4253,2000
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709610,00+2,52342,001 170,006036 600
BIOCELBAABIOCECS0005017953201,000,00132,20230,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,001 039,002 255,0000
CALOFRIG BOROVANYBAACALOFCS0008457354735,300,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 100,00-0,941 064,002 120,001531 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801137,08-2,7475,81200,20650 60290 617 788
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 243,00-1,58957,301 447,0028 19335 401 366
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230078,45-3,3744,3594,00661 90652 696 196
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276537,66+4,9920,30127,703 177119 646
ČNIOPFBFACNIOPCZ000801820765,000,0055,0695,9500
ČS PLAVBA LABSKÁBAACSPLLCS0008203550110,000,0048,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058269,80+4,98244,80727,004812 950
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653237,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001492,000,00340,20868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953781,000,00121,00781,0000
HOLCIM ČESKOBAACEVAPCZ0008419256800,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 405,00-0,211 001,001 450,00110154 910
IF OBCHODUBFAOBCHOCZ00080111031 001,00-0,09731,501 010,009292 092
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,09-4,937,7323,251401 133
IP BANKABAAINBACZ0008002854101,25+1,7979,00141,0011 3251 127 662
IPF KOMERČNÍ BANKYBFAKBCZ0008012804800,00+1,01489,10800,00747596 587
IPS SKANSKABAAIPSCZ0005110155138,71-1,0373,78153,50115 28015 994 821
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753750,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0026 020
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 036,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003126,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 541,000,001 995,003 541,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106562,60+5,85264,10993,60150 40083 379 202
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275420,20-4,9820,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 161,00+0,95845,001 206,001112 771
KVANTO IPFBFAKVANTCZ0008026002502,10+0,42416,10502,1010653 210
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825196,000,0078,20181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550304,800,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502130,00-2,9195,00152,332 100273 000
MILO OLOMOUCBAAMILOCS0008430054102,890,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 350,000,00186,001 350,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057131,20-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558151,740,00144,52483,2000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26426,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065182,69-4,9935,12107,65393 225
OSTROJBAAOSTROCS000843555824,15+5,0023,0075,9500
O2 C.R.BAATELECCZ0009093209537,00-1,61376,20651,70283 690153 083 005
PARAMOBAAPARAMCZ0005091355731,50-5,00366,50895,0053 658
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 090,00-0,836 659,008 800,0070496 300
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 183,00-4,981 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,00-3,6352,0094,42472 491
PLIVA - LACHEMABAALACHECZ0005096750707,00-1,80313,50790,6053 535
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 986,00+4,961 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505450,00+2,73243,40461,0011953 550
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158178,50+5,0080,76178,5017531 238
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 260,00+5,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405430,430,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900454,80+4,98323,00482,0017680 045
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704765,00-0,39562,80784,60295225 675
RAKOBAARAKERCS0008418752401,000,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 009,00-0,09665,001 073,00103103 927
RESTITUČ.IF ČR PHABFARIFCS00080015091 375,00+0,29913,401 394,0049 12967 745 985
RMS MEZZANINEBAAPVTCS00084162513 590,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 470,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,000,001 516,003 061,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358121,00+0,2477,66173,007847
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350580,00-3,51580,001 000,003117 980
SG - INDUSTRYBFAYSECZ000908770630,07-3,9230,0758,0050015 035
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635723,00-8,0023,0054,771002 300
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952208,50+2,55203,30410,0010020 850
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285866,93-4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,00-0,2358,6786,802 308198 488
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 300,000,001 765,004 335,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 737,00-4,981 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,200,0018,5337,3000
ŠKODABAASKODACS0005041250105,77+4,9981,00184,001 232130 309
ŠKODA PRAHABAASKOPHCS0005006857377,30-4,98254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351350,000,00332,10600,0000
TATRABAATATRACS000501845645,99+0,1531,1564,9038317 614
TEINVESTBAATMPCS0008443057494,00-4,83494,002 293,002988
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156207,300,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70177,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157415,00+1,07340,00482,502610 790
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855946,700,0032,3051,9900
TONAKBAATONAKCS000500605518,270,0018,2745,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055276,15-1,2951,33112,60403 046
UNIPETROLBAAUNIPECZ000909150042,47-0,8838,4573,86785 84133 670 355
UNITED ENERGYBAAPSZTECS0008458659400,300,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 397,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585068,600,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855828,40-12,3928,4077,003 668105 332
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957145,00-0,5651,20161,0010014 500
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 060,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509422,10+0,30341,00422,10300126 810
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152177,000,00177,00334,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557146,900,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,00+0,24398,10637,90785486 120
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,00+1,591 252,001 811,001526 700
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 572,00+0,06899,901 572,004062 880