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 - 27.12.1999

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.

26.11.199924.12.1999
28.12.199926.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,720,008,0117,8500
ALIACHEMBAASYNTHCZ000509195959,40+2,9848,00118,0060035 640
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4253,2000
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709605,000,00342,001 170,0000
BIOCELBAABIOCECS0005017953221,500,00132,20230,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,001 189,002 255,0000
CALOFRIG BOROVANYBAACALOFCS0008457354730,000,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 100,000,001 064,002 120,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801151,76+1,2675,81200,20335 19849 392 585
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 319,00+3,53957,301 447,0049 79064 864 710
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,35331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230087,42+2,9144,3594,00326 90428 265 492
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276539,540,0020,30125,5000
ČNIOPFBFACNIOPCZ000801820758,67-4,9855,0694,6000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550107,00-2,7250,00118,0050053 500
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058315,00+5,00244,80727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653237,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001501,000,00340,20868,0000
HOCHTIEF CZBAAVOSTTCS0005036953784,000,00121,00784,0000
HOLCIM ČESKOBAACEVAPCZ0008419256800,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00808,501 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 403,00-0,421 001,001 450,00811 224
IF OBCHODUBFAOBCHOCZ00080111031 001,000,00731,501 010,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,690,007,6923,2500
IP BANKABAAINBACZ0008002854101,00-3,7279,00141,0059 9956 144 320
IPF KOMERČNÍ BANKYBFAKBCZ0008012804800,000,00489,10800,0000
IPS SKANSKABAAIPSCZ0005110155146,25+1,5273,78153,506 167902 797
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859731,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753750,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,00935,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003126,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 700,000,001 995,003 700,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106572,70-1,27264,10993,6035 29020 406 399
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,38+4,9820,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,000,00847,101 206,0000
KVANTO IPFBFAKVANTCZ0008026002500,000,00416,10502,1000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825195,000,0078,20181,0026024 700
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550275,20-4,97264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502137,20-0,3695,00152,3320026 148
MILO OLOMOUCBAAMILOCS0008430054102,890,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 358,00+10,13186,001 358,001013 580
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057118,410,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558162,75+5,00144,52483,20315 045
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26365,8000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065186,60+4,9935,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0075,9500
O2 C.R.BAATELECCZ0009093209565,30+2,00376,20651,70428 867240 717 516
PARAMOBAAPARAMCZ0005091355780,10+4,99366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 098,00+1,836 659,008 800,00856 784
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643502 800,00-2,541 058,003 970,0038 400
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750606,30-4,99313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 298,00+4,971 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505470,000,00243,40470,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158195,000,0080,76195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 420,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405430,430,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900431,00+4,99323,00482,0010043 100
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,00+0,26565,00784,604030 800
RAKOBAARAKERCS0008418752401,000,00326,10475,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 011,00-0,97665,001 073,002727 297
RESTITUČ.IF ČR PHABFARIFCS00080015091 378,00+0,07918,401 394,002 0782 865 362
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 541,004 000,0030120 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 470,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,000,001 516,003 061,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550655,50-5,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358121,000,0077,66173,0000
SETUZABAASETUZCZ0008460052249,900,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350551,000,00551,001 000,0000
SG - INDUSTRYBFAYSECZ000908770630,000,0030,0058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825969,30+5,0066,0092,0000
SLH, A.S.BAASOLOCS000844635723,000,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952231,00+1,36203,30410,001 950411 955
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,660,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650787,40+0,8059,3687,4012010 470
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 300,000,001 853,004 335,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 206,00-4,971 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665333,00+2,4818,5337,302668 778
ŠKODABAASKODACS0005041250112,000,0081,00184,0000
ŠKODA PRAHABAASKOPHCS0005006857323,60-4,99254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805801,10+4,99411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351367,50+5,00332,10600,0000
TATRABAATATRACS000501845650,40+5,0031,1564,9000
TEINVESTBAATMPCS0008443057494,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156207,300,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70177,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157415,000,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855946,20-1,0732,3051,99241 109
TONAKBAATONAKCS000500605518,270,0018,2744,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150047,58+1,8438,4573,86323 95715 377 031
UNITED ENERGYBAAPSZTECS0008458659400,300,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 554,000,001 397,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585072,030,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855830,420,0028,4077,0000
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957140,95-0,2451,20161,0020028 095
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00601,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0042,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 907,00-5,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,00+1,40341,00427,006326 901
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653264,50-4,99255,60323,4000
ŽĎASBAAZDASCS0005031152178,000,00177,00334,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557146,900,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903617,90-0,33403,00637,90138 033
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 790,000,001 270,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6646,0300
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 573,00+0,06903,401 573,0099155 797