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 - 22.11.1999

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.

22.10.199919.11.1999
23.11.199922.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,00+2,8010,6018,051 00011 000
ALIACHEMBAASYNTHCZ000509195968,00-2,8555,10118,00352 380
ALIACHEMBABSYNTHCZ00051126079,00+9,357,8717,082 00018 000
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,42-4,721,8956,5700
AVIABAAAVIACS000502075995,000,0085,74170,161 952185 440
BANKOVNÍ HOLDINGBFABANKOCZ0008010709579,90+2,41342,001 170,005028 995
BIOCELBAABIOCECS0005017953220,000,00132,20310,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,00+4,991 802,004 292,0025 386
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 749,00-0,051 064,002 049,0070122 490
ČESKÁ SPOŘITELNABAACSPOCZ0008023801163,75-4,2375,81200,20363 63060 457 690
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156323,10+4,97255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 050,00+0,76865,801 447,0019 41120 359 120
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144287,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,65+4,9726,3492,3600
ČEZ, A.S.BAACEZCZ000511230091,29-0,5944,3594,00493 38545 082 570
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355957,50-4,2123,90110,00905 175
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,800,0020,30171,501505 220
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00141 554
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058299,200,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975065,83+4,9957,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653144,720,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,890,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854400,00+1,26335,00510,0010040 000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00231,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001406,00+3,04340,20868,0020081 200
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953486,30+4,98121,00486,3000
HOLCIM ČESKOBAACEVAPCZ0008419256700,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00770,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,500,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 272,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 372,00+0,14955,001 450,00142194 884
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103970,00+0,93727,001 010,00144138 654
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,07-5,008,7423,251401 410
IP BANKABAAINBACZ0008002854108,46-6,7479,00141,00105 91011 577 347
IPF KOMERČNÍ BANKYBFAKBCZ0008012804779,00+0,25475,40793,002 3271 813 516
IPS SKANSKABAAIPSCZ0005110155149,50+0,3073,78153,5019 5002 917 000
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30365,0000
IVAX - CRBAAGALENCZ0005096859701,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 035,00+0,58282,501 147,001010 350
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,00721 070
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,00622 080
JM ENERGETIKABAAJMENGCZ00050779582 300,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 971,000,002 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 773,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050729,500,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106883,50+0,61264,10993,6061 48554 263 970
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,800,0024,8871,4049422 131
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 178,00+0,08809,901 206,001 1281 330 800
KVANTO IPFBFAKVANTCZ0008026002488,00-0,40415,00497,20250122 095
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251113,600,0078,20188,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550340,000,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 107,00+3,84186,001 107,001011 070
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,510,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650178,75+5,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255400,300,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065189,000,0035,12107,6515013 350
OSTROJBAAOSTROCS000843555826,420,0025,1775,9500
O2 C.R.BAATELECCZ0009093209507,80-0,76376,20651,70220 293112 106 161
PARAMOBAAPARAMCZ0005091355671,90-4,15366,50895,0021 344
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 300,00+2,676 726,008 800,0052379 600
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 841,00-0,101 058,003 970,0080309 050
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,421206 480
PLIVA - LACHEMABAALACHECZ0005096750508,90+4,99313,50508,9000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453729,700,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 995,00-4,951 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505361,500,00243,40405,009032 535
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158125,00+1,1480,76150,00799 875
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 600,000,00803,301 600,0099158 400
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405448,360,0048,36246,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00308,80469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704784,00-0,07562,80784,601 239971 376
RAKOBAARAKERCS0008418752386,500,00326,10500,0031 160
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 044,00-1,41665,001 073,00510534 380
RESTITUČ.IF ČR PHABFARIFCS00080015091 378,00-0,14895,701 394,003 8825 349 296
RMS MEZZANINEBAAPVTCS00084162512 650,000,002 541,004 000,0000
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
SETUZABAASETUZCZ0008460052305,60-4,97286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350745,00+0,67568,601 000,008058 600
SG - INDUSTRYBFAYSECZ000908770632,600,0032,6058,0000
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 950,00-4,731 025,002 821,0071138 539
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251653,00-4,99184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,10-4,98215,00410,0000
SPOFA PRAHABAASPOFACZ000507425272,63+4,9844,23120,002145
SPOLANABAASPOLACS000842495872,20-5,0052,00104,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,360,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,20-0,6956,3786,804 989429 255
STAROBRNOBACPIVOSCZ0008450350175,180,00100,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 350,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 300,00-0,801 765,004 335,0014 300
STRABAGBAASILOSCZ000843410729,35+4,9727,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 281,00-0,131 474,005 288,00421 124
SVIT ZLÍNBAASVITCZ000507665331,110,0018,5337,3000
ŠKODABAASKODACS0005041250121,00+0,8381,00219,002 705327 305
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805719,000,00411,10719,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845656,00+2,5031,1564,901065 936
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.BAATPLTRCS0008423950138,600,00119,70180,0000
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 ŽELEZÁRNYBAATRINZCS000501055283,70-2,8651,33112,60211 758
UNIPETROLBAAUNIPECZ000909150052,60+1,4438,4573,86574 61429 915 218
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.BAAJIPCZ000500585080,000,0080,00263,0000
VÍTKOVICEBAAVITKOCZ000509855840,00+5,2638,0099,0060024 000
VLNAPBAAVLNAPCZ000508765015,000,0015,0094,1700
VODNÍ STAVBYBAAVOSPHCS000502095784,00+5,0051,20250,00302 520
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 300,000,001 592,004 400,002398 900
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5819,1200
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,000,00338,20420,8024097 920
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653282,30-4,98255,60323,4000
ŽĎASBAAZDASCS0005031152222,30-5,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557114,00+3,6365,94151,60252 850
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,000,00398,10637,90260161 300
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 796,00-0,161 211,001 811,00220394 740
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6659,4700
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 519,00+0,19876,101 550,00360545 630