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 - 26.11.1999

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.

27.10.199925.11.1999
29.11.199927.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,520,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,45-5,0010,4518,003003 135
ALIACHEMBAASYNTHCZ000509195970,000,0055,10118,0000
ALIACHEMBABSYNTHCZ00051126079,000,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,99-4,781,8956,571 0001 990
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709554,80-0,92342,001 170,007038 836
BIOCELBAABIOCECS0005017953230,000,00132,20310,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350337,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 250,00+1,26966,002 250,001022 500
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 POJIŠŤOVNABAACSPOJCZ00080027551 793,00-2,021 064,002 049,0060105 210
ČESKÁ SPOŘITELNABAACSPOCZ0008023801166,50+1,8375,81200,20644 514105 780 305
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156335,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 057,00+0,95865,801 447,0036 92439 045 151
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230090,45+2,2744,3594,00499 13444 906 287
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30169,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,00-3,4739,43118,00505 550
ČZ STRAKONICEBAACZSTRCS000500425852,360,0048,2363,0000
DEZABAADEZACS0008414058285,00-4,36275,00727,0041 140
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 040,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653161,07+5,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,890,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854382,00-4,73335,00510,0093 438
FEZKO SERVISBAAFEZKOCS0005037456645,000,00242,70651,0000
FINOP HOLDINGBAAFINOPCZ0008418001406,00+0,49340,20868,0011245 472
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953591,00+4,99121,00591,0000
HOLCIM ČESKOBAACEVAPCZ0008419256828,70+4,99662,101 095,0000
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 372,00+0,21955,001 450,00130178 670
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103971,00+0,93727,001 010,00218211 678
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854105,71+0,9179,00141,009 099961 594
IPF KOMERČNÍ BANKYBFAKBCZ0008012804777,00-0,12475,40793,001 8001 402 615
IPS SKANSKABAAIPSCZ0005110155150,65+3,8973,78153,50156 50423 433 988
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30365,0000
IVAX - CRBAAGALENCZ0005096859733,70+4,51281,20845,305137 419
JÁCHYMOV PMBAALAZJACS00084467531 011,00-4,26282,501 147,0055 055
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,00412 040
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 213,000,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050660,00+0,22544,601 487,005033 000
KOMERČNÍ BANKABAAKOMBCZ0008019106882,60+0,20264,10993,6041 46236 560 326
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145936,50-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,00+1,30809,901 206,00351407 410
KVANTO IPFBFAKVANTCZ0008026002490,10+0,86415,00497,201 321647 210
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,80+4,95150,90222,8081 622
LIBERTY OSTRAVABAANOVHUCZ0005098251112,00+0,9078,20188,00131 456
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550340,000,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502141,50+1,0791,00152,3350070 110
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 130,00+2,35186,001 130,0066 780
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057149,72-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558229,100,00171,50483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255421,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065191,000,0035,12107,6513011 830
OSTROJBAAOSTROCS000843555825,10-4,9925,1075,9500
O2 C.R.BAATELECCZ0009093209516,50+0,19376,20651,70115 72359 705 347
PARAMOBAAPARAMCZ0005091355673,00+0,16366,50895,0085 384
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 100,000,006 726,008 800,00428 400
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 640,00-4,981 058,003 970,0030109 200
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4220010 800
PLIVA - LACHEMABAALACHECZ0005096750618,40+4,99313,50618,4000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,00-4,75464,90729,704027 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 896,00-4,961 689,002 700,0035 688
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,50+0,10243,40405,008731 799
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158125,680,0080,76150,0000
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 IKBAAPRIODCZ000903405441,48-4,9941,48233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900458,00+1,77317,30469,0016776 486
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,00-0,07562,80784,6011084 700
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 035,00+1,27665,001 073,00325336 375
RESTITUČ.IF ČR PHABFARIFCS00080015091 375,000,00895,701 394,00678930 542
RMS MEZZANINEBAAPVTCS00084162512 782,00+4,982 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 486,00-4,80997,502 530,0045 944
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 337,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550780,000,00580,00801,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052249,10-4,99249,10551,90204 982
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00613,001 000,0000
SG - INDUSTRYBFAYSECZ000908770631,500,0031,5058,002186 867
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 853,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,50+5,00184,39833,4031 859
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952256,10-4,79215,00410,008020 488
SPOFA PRAHABAASPOFACZ000507425288,27+4,9944,23120,0000
SPOLANABAASPOLACS000842495858,83-4,9952,00100,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,00+0,4057,1186,8015513 330
STAROBRNOBACPIVOSCZ0008450350175,180,00110,25480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 450,000,00685,001 880,0000
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.BAAINTCOCZ00084361515 272,00+0,011 474,005 288,00210 544
SVIT ZLÍNBAASVITCZ000507665331,00-0,3518,5337,3024744
ŠKODABAASKODACS0005041250109,10-0,9981,00202,004 212459 529
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,900,00411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351428,80-4,98428,80600,0000
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
TONAKBAATONAKCS000500605524,73-4,9924,7346,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,30+2,3051,33112,60302 259
UNIPETROLBAAUNIPECZ000909150050,79+0,4738,4573,86178 1939 083 240
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 460,00-3,941 084,002 500,0022 920
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00263,0000
VÍTKOVICEBAAVITKOCZ000509855837,000,0036,1196,0044516 725
VLNAPBAAVLNAPCZ000508765015,000,0015,0080,7500
VODNÍ STAVBYBAAVOSPHCS000502095797,24+4,9951,20240,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00550,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001044 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,55+5,0010,5818,806006 930
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,10-0,69339,20420,8022091 610
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152205,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0070,10297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557119,700,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903615,20-0,29398,10637,903 5302 187 569
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 793,00-0,331 211,001 811,001628 442
ŽOS NYMBURKBAAZOSNYCZ000904835128,00-4,9821,6651,0000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 517,00-0,06876,101 550,00145220 225