zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 6.1.2026 3:16
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 24.11.1999

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.

25.10.199923.11.1999
25.11.199924.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,52+4,99120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0010,6018,0500
ALIACHEMBAASYNTHCZ000509195970,00+2,9455,10118,001007 000
ALIACHEMBABSYNTHCZ00051126079,000,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,19-4,781,8956,571 0002 190
AVIABAAAVIACS000502075995,000,0085,74170,1673169 445
BANKOVNÍ HOLDINGBFABANKOCZ0008010709569,90-0,86342,001 170,007039 893
BIOCELBAABIOCECS0005017953230,00+4,54132,20310,0010023 000
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.PLAVBABAACSNAPCZ0008413556396,300,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 837,000,001 064,002 049,004172 520
ČESKÁ SPOŘITELNABAACSPOCZ0008023801151,25-7,1275,81200,20574 49087 289 302
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156335,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 041,00-0,09865,801 447,0035 01936 483 330
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144287,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,48+4,9926,3492,3600
ČEZ, A.S.BAACEZCZ000511230087,62-0,8144,3594,001 530 361134 075 622
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,00+2,6023,90110,00201 180
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,06-5,0020,30170,001504 959
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,00171 887
ČZ STRAKONICEBAACZSTRCS000500425855,000,0048,2363,0000
DEZABAADEZACS0008414058299,00+3,06275,00727,0019357 707
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,00+5,262 974,004 000,002064 000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653146,10+0,95108,00270,70304 383
EQUITY HOLDINGBFAAGFIECZ000908460417,890,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854401,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00231,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001403,00-1,46340,20868,0020080 600
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953536,10+4,99121,00536,1000
HOLCIM ČESKOBAACEVAPCZ0008419256751,80+5,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00770,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,00-1,72945,001 750,0078 750
IF BOHATSTVÍBFABOHATCZ00080113011 370,00-0,36955,001 450,00318438 130
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,00+3,64183,30256,005012 800
IF OBCHODUBFAOBCHOCZ0008011103962,00-0,61727,001 010,005856 084
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854103,71-3,8079,00141,0089 9239 285 579
IPF KOMERČNÍ BANKYBFAKBCZ0008012804777,00-0,38475,40793,001 211944 980
IPS SKANSKABAAIPSCZ0005110155144,60-2,7573,78153,5046 1246 689 116
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30365,0000
IVAX - CRBAAGALENCZ0005096859701,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 056,00+4,97282,501 147,003031 680
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0013 680
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 GROUPBFAMSVIFCZ0009087003115,81+4,9976,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 861,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050693,10-4,98544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106871,00-0,80264,10993,6043 49637 986 842
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145940,44-4,9824,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,00-1,69809,901 206,00101118 980
KVANTO IPFBFAKVANTCZ0008026002485,00-0,51415,00497,20300145 500
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251111,00+0,9078,20188,0052157 812
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,56+1,2298,14122,166609
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 052,00-4,96186,001 107,0022 104
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,50-0,0180,33168,71800126 000
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255401,500,00332,50480,0052 008
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065190,00+2,2735,12107,6512010 800
OSTROJBAAOSTROCS000843555826,420,0025,1775,9500
O2 C.R.BAATELECCZ0009093209508,80+0,01376,20651,70267 668135 415 887
PARAMOBAAPARAMCZ0005091355671,90-4,74366,50895,0021 344
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 200,00-1,366 726,008 800,0082590 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 841,00-0,051 058,003 970,0027 682
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,42804 320
PLIVA - LACHEMABAALACHECZ0005096750561,00+4,99313,50561,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453729,700,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 995,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,10+0,24243,40405,007527 383
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158119,70-5,0080,76150,0015017 955
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 444,00-5,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405445,95-4,9845,95233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00308,80469,00300135 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704780,00+0,25562,80784,60620483 600
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 040,000,00665,001 073,00131135 465
RESTITUČ.IF ČR PHABFARIFCS00080015091 376,00-0,07895,701 394,001 7762 437 369
RMS MEZZANINEBAAPVTCS00084162512 650,000,002 541,004 000,001026 500
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 MOSTBAASCTEPCS0008458550780,00-2,50580,00801,00107 800
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052275,90-4,99275,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770631,50-3,3731,5058,001203 780
SKLÁRNY KAVALIERBAASKLKACS0008414652700,00-0,24372,401 010,0032 100
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 950,000,001 025,002 821,002039 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251590,000,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952269,000,00215,00410,0010026 900
SPOFA PRAHABAASPOFACZ000507425280,07+4,9944,23120,0000
SPOLANABAASPOLACS000842495865,17-4,9852,00104,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,50-2,9850,1391,8015908
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,80+0,2557,1186,8018415 787
STAROBRNOBACPIVOSCZ0008450350175,180,00100,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 531,00+13,32685,001 880,004061 240
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 281,00-0,051 474,005 288,001052 810
SVIT ZLÍNBAASVITCZ000507665331,110,0018,5337,3000
ŠKODABAASKODACS0005041250114,95-5,0081,00212,009 6201 105 819
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,90+4,99411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351475,00-5,00474,80600,0000
TATRABAATATRACS000501845650,54-5,0031,1564,90502 527
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. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055277,30-4,8051,33112,60221 701
UNIPETROLBAAUNIPECZ000909150050,55-2,1238,4573,86310 96115 694 704
UNITED ENERGYBAAPSZTECS0008458659408,00-4,00300,00550,0072 856
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
VÍTKOVICEBAAVITKOCZ000509855836,11-4,9736,1199,0061622 741
VLNAPBAAVLNAPCZ000508765015,000,0015,0089,4700
VODNÍ STAVBYBAAVOSPHCS000502095788,20+5,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0028122 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5819,1200
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,00-1,19338,20420,80487200 644
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,00+4,77255,60323,40123 372
ŽĎASBAAZDASCS0005031152205,00-2,93190,00396,90142 870
ŽDB BOHUMÍNBAAZDBCZ0005098152240,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557119,70+5,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903614,50-0,72398,10637,90238146 197
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 788,00-0,051 211,001 811,002035 380
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6656,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 519,00-0,39876,101 550,00352535 252