zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 19:02
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 25.11.1999

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.

26.10.199924.11.1999
26.11.199927.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,520,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0010,6018,001 00011 000
ALIACHEMBAASYNTHCZ000509195970,000,0055,10118,0000
ALIACHEMBABSYNTHCZ00051126079,000,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787052,09-4,561,8956,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709560,00-1,73342,001 170,007039 200
BIOCELBAABIOCECS0005017953230,000,00132,20310,0000
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.PLAVBABAACSNAPCZ0008413556416,10+4,99376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 830,00-0,381 064,002 049,001221 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801163,50+8,0975,81200,20475 11076 174 790
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156335,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 047,00+0,57865,801 447,0050 63753 002 055
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,00+4,52152,00331,305416 200
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,00+1,7026,3492,3624744
ČEZ, A.S.BAACEZCZ000511230088,44+0,9344,3594,00533 26546 848 472
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30170,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,00+3,6039,43118,00141 610
ČZ STRAKONICEBAACZSTRCS000500425852,36-4,8048,2363,00452 356
DEZABAADEZACS0008414058298,00-0,33275,00727,003410 132
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 040,00-5,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653153,40+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,890,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854401,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00231,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001404,00+0,24340,20868,00300121 200
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953562,90+4,99121,00562,9000
HOLCIM ČESKOBAACEVAPCZ0008419256789,30+4,98662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00770,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 369,00-0,07955,001 450,00243332 840
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103962,000,00727,001 010,007975 949
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854104,75+1,0079,00141,0010 1141 068 670
IPF KOMERČNÍ BANKYBFAKBCZ0008012804778,00+0,12475,40793,001 3541 053 135
IPS SKANSKABAAIPSCZ0005110155145,00+0,2773,78153,50130 00018 655 400
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30365,0000
IVAX - CRBAAGALENCZ0005096859702,00+0,14281,20845,3085 616
JÁCHYMOV PMBAALAZJACS00084467531 056,000,00282,501 147,0000
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
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003115,810,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,00+5,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050658,50-4,99544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106880,80+1,12264,10993,6056 39849 691 048
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145938,42-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 150,00-0,86809,901 206,00130150 500
KVANTO IPFBFAKVANTCZ0008026002485,90+0,18415,00497,2013063 155
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,23+4,99150,90222,80152 898
LIBERTY OSTRAVABAANOVHUCZ0005098251111,000,0078,20188,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550340,000,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502140,00-2,0291,00152,3310014 000
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 104,00+4,94186,001 107,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,59+0,0580,33168,71477 407
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255421,50+4,98332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065191,00+1,1135,12107,6511010 010
OSTROJBAAOSTROCS000843555826,420,0025,1775,9500
O2 C.R.BAATELECCZ0009093209515,50+1,31376,20651,70309 962159 468 005
PARAMOBAAPARAMCZ0005091355671,900,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 100,00-1,386 726,008 800,0042298 200
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 831,00-0,261 058,003 970,00415 324
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750589,00+4,99313,50589,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453729,700,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 995,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,100,00243,40405,0010538 336
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158125,68+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 444,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405443,66-4,9843,66233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00317,30469,00300135 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,60-1,20562,80784,609069 354
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 022,00-1,73665,001 073,00298306 274
RESTITUČ.IF ČR PHABFARIFCS00080015091 375,00-0,07895,701 394,0014 50720 264 900
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 MOSTBAASCTEPCS0008458550780,000,00580,00801,0053 900
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052262,20-4,96262,20551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00575,001 000,0000
SG - INDUSTRYBFAYSECZ000908770631,500,0031,5058,0031977
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 853,00-4,971 025,002 821,0035 559
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251590,000,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952269,000,00215,00410,00500134 500
SPOFA PRAHABAASPOFACZ000507425284,07+4,9944,23120,0000
SPOLANABAASPOLACS000842495861,92-4,9852,00100,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,00-4,1350,1391,80603 480
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,65-0,1757,1186,8033929 035
STAROBRNOBACPIVOSCZ0008450350175,180,00105,00480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 450,00-5,29685,001 880,001014 500
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 300,000,001 765,004 335,0028 600
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 271,00-0,181 474,005 288,00736 897
SVIT ZLÍNBAASVITCZ000507665331,110,0018,5337,3000
ŠKODABAASKODACS0005041250110,20-4,1381,00202,0021 6562 386 491
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,900,00411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351451,30-4,98451,30600,0000
TATRABAATATRACS000501845650,540,0031,1564,9000
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
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605526,030,0026,0346,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055273,60-4,7851,33112,606442
UNIPETROLBAAUNIPECZ000909150050,550,0038,4573,86294 77314 776 212
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 520,00-5,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,002 001,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00263,0000
VÍTKOVICEBAAVITKOCZ000509855837,00+2,4636,1197,102529 371
VLNAPBAAVLNAPCZ000508765015,000,0015,0085,0000
VODNÍ STAVBYBAAVOSPHCS000502095792,61+5,0051,20240,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0026113 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,000,0010,5819,1200
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00+0,72338,20420,801 240508 900
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152205,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152235,00-2,0870,10297,60409 400
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557119,700,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903617,00+0,40398,10637,90635391 095
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 799,00+0,611 211,001 811,002645 990
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6653,6800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 518,00-0,06876,101 550,00390592 770