zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 19:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.11.1999

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.

22.10.199922.11.1999
24.11.199923.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0010,6018,0500
ALIACHEMBAASYNTHCZ000509195968,000,0055,10118,00714 828
ALIACHEMBABSYNTHCZ00051126079,000,007,8717,082902 610
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,30-4,951,8956,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709574,90-0,86342,001 170,007040 243
BIOCELBAABIOCECS0005017953220,000,00132,20310,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
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.PLAVBABAACSNAPCZ0008413556396,30+4,98376,30857,70103 963
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 837,00+5,031 064,002 049,002035 870
ČESKÁ SPOŘITELNABAACSPOCZ0008023801162,86-0,5475,81200,20135 62721 854 069
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156335,00+3,68255,00515,00289 380
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 042,00-0,76865,801 447,0039 55041 352 670
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144287,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645529,03+4,9926,3492,3600
ČEZ, A.S.BAACEZCZ000511230088,34-3,2344,3594,00840 98075 396 796
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355957,500,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,800,0020,30171,5000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0039243 512
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058290,10-3,04275,00727,0011633 652
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 040,00-5,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653144,720,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,890,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854401,00+0,25335,00510,00114 411
FEZKO SERVISBAAFEZKOCS0005037456645,000,00231,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001409,00+0,73340,20868,00208 180
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953510,60+4,99121,00510,6000
HOLCIM ČESKOBAACEVAPCZ0008419256716,00+2,28662,101 095,00128 592
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00770,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,40+4,96128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 272,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 375,00+0,21955,001 450,0091125 125
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103968,00-0,20727,001 010,007067 860
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854107,81-0,5979,00141,0018 1311 960 544
IPF KOMERČNÍ BANKYBFAKBCZ0008012804780,00+0,12475,40793,001 058826 919
IPS SKANSKABAAIPSCZ0005110155148,70-0,5373,78153,5012 0001 819 500
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30365,0000
IVAX - CRBAAGALENCZ0005096859701,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 006,00-2,80282,501 147,001717 102
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
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,30-2,3876,58315,70151 655
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 BANKABAAKOMBCZ0008019106878,10-0,61264,10993,6050 05344 155 626
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145942,56-5,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 180,00+0,16809,901 206,006778 966
KVANTO IPFBFAKVANTCZ0008026002487,50-0,10415,00497,207235 100
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251110,00-3,1678,20188,0050055 000
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 107,000,00186,001 107,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,53+0,0180,33168,7181 260
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650182,68+4,9973,32178,7100
NKT CABLESBAAKABKLCZ0005082255401,50+0,29332,50480,002803
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065188,00-1,1235,12107,6520017 600
OSTROJBAAOSTROCS000843555826,420,0025,1775,9500
O2 C.R.BAATELECCZ0009093209508,70+0,17376,20651,70344 460175 218 840
PARAMOBAAPARAMCZ0005091355705,40+4,98366,50895,001510 581
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 300,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 843,00+0,051 058,003 970,00623 058
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750534,30+4,99313,50534,3000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453729,700,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 995,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505364,20+0,74243,40405,005118 574
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158126,00+0,8080,76150,00243 024
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 520,00-5,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405448,360,0048,36246,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00308,80469,00300135 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704778,00-0,76562,80784,601 5001 167 000
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 040,00-0,38665,001 073,00312325 488
RESTITUČ.IF ČR PHABFARIFCS00080015091 377,00-0,07895,701 394,0011 12615 318 699
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
SETUZABAASETUZCZ0008460052290,40-4,97286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,00-3,35568,601 000,003022 150
SG - INDUSTRYBFAYSECZ000908770632,600,0032,6058,001003 260
SKLÁRNY KAVALIERBAASKLKACS0008414652701,70-4,99372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 950,000,001 025,002 821,00713 650
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251590,00-9,64184,39833,40105 900
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952269,00+1,47215,00410,00560150 640
SPOFA PRAHABAASPOFACZ000507425276,26+4,9944,23120,0000
SPOLANABAASPOLACS000842495868,59-5,0052,00104,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,360,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,58-0,7156,3786,8052244 705
STAROBRNOBACPIVOSCZ0008450350175,180,00100,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 351,00+0,07685,001 880,0045 404
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.BAAINTCOCZ00084361515 284,00+0,051 474,005 288,0015 284
SVIT ZLÍNBAASVITCZ000507665331,110,0018,5337,3000
ŠKODABAASKODACS0005041250121,000,0081,00219,005 860709 060
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805719,000,00411,10719,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845653,20-5,0031,1564,9000
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.BAATPLTRCS0008423950138,600,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9921951
TONAKBAATONAKCS000500605526,030,0026,0346,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,10+2,2443,1366,9015662
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055281,20-2,9851,33112,60241 949
UNIPETROLBAAUNIPECZ000909150051,65-1,8038,4573,86593 56331 110 639
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2215301
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
VÍTKOVICEBAAVITKOCZ000509855838,00-5,0038,0099,0000
VLNAPBAAVLNAPCZ000508765015,000,0015,0094,1700
VODNÍ STAVBYBAAVOSPHCS000502095784,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,00+2,321 592,004 400,0024103 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5819,1200
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,00+2,20338,20420,8015062 675
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653268,20-4,99255,60323,4000
ŽĎASBAAZDASCS0005031152211,20-4,99190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152240,00+2,1270,10297,605012 000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557114,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00+0,16398,10637,90956592 270
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,00-0,381 211,001 811,002238 890
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6659,4700
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 525,00+0,39876,101 550,00275418 950