zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 10.1.2026 3:23
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.11.1999

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.

29.10.199926.11.1999
30.11.199929.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803132,84+4,99120,50260,0000
AERO HOLDING PRAHABAAAEROCS00050028649,93-4,979,9317,85100993
ALIACHEMBAASYNTHCZ000509195970,000,0055,10118,0000
ALIACHEMBABSYNTHCZ00051126079,000,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,90-4,521,8956,573 0005 700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709549,90-0,88342,001 170,0010959 939
BIOCELBAABIOCECS0005017953230,000,00132,20294,5000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350337,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 250,000,00966,002 250,0000
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 800,00+0,391 064,002 049,004477 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801164,51-1,1975,81200,20912 934145 444 785
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156335,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 068,00+1,04865,801 447,0060 15864 122 408
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,00-1,3370,00170,101007 400
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230090,10-0,3844,3594,00430 67538 819 433
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30167,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,360,0048,2363,0000
DEZABAADEZACS0008414058285,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 140,00+3,282 974,004 000,002062 800
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653169,12+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,00-4,9714,1023,1530510
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854382,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001400,00-1,47340,20868,006325 200
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953600,00+1,52121,00600,004627 600
HOLCIM ČESKOBAACEVAPCZ0008419256828,700,00662,101 095,0000
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 392,00+1,45955,001 450,00398553 572
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103985,00+1,44727,001 010,00135131 875
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854105,51-0,1879,00141,0019 5102 042 971
IPF KOMERČNÍ BANKYBFAKBCZ0008012804780,00+0,38475,40793,002 0001 555 104
IPS SKANSKABAAIPSCZ0005110155149,85-0,5373,78153,5019 1412 878 870
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00315,00365,0000
IVAX - CRBAAGALENCZ0005096859733,700,00281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 011,000,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0027 360
JM ENERGETIKABAAJMENGCZ00050779582 350,00+2,171 307,004 277,00511 750
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 971,000,002 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003121,60+4,9976,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,000,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050693,00+5,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106887,20+0,52264,10993,6040 16135 650 554
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145934,68-4,9824,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,000,00809,901 206,00310361 770
KVANTO IPFBFAKVANTCZ0008026002489,50-0,12415,00497,20239116 991
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251109,99-1,7978,20183,60788 579
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550340,000,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502141,00-0,3591,00152,332282
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 021,00-9,64186,001 130,001616 654
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057155,50+3,8680,33168,71406 220
MOTOKOV PRAHABAAMOTOKCZ0008412558217,70-4,97180,07483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255421,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065193,00+2,1935,12107,6542039 060
OSTROJBAAOSTROCS000843555823,85-4,9823,8575,9500
O2 C.R.BAATELECCZ0009093209513,30-0,61376,20651,70139 63571 977 432
PARAMOBAAPARAMCZ0005091355706,60+4,99366,50895,0096 359
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 100,000,006 726,008 800,001071 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 822,00+5,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4210540
PLIVA - LACHEMABAALACHECZ0005096750649,30+4,99313,50649,3000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,00-4,951 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,500,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158131,96+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 372,00-4,98803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405439,41-4,9939,41233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900460,00+0,43317,30469,0017078 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704769,80-0,02562,80784,60267205 537
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 028,00-0,67665,001 073,00218224 164
RESTITUČ.IF ČR PHABFARIFCS00080015091 376,00+0,07895,701 394,001 1051 515 256
RMS MEZZANINEBAAPVTCS00084162512 921,00+4,992 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 486,000,00997,502 530,0000
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
SETUZABAASETUZCZ0008460052238,00-4,45238,00551,902476
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00613,001 000,002014 400
SG - INDUSTRYBFAYSECZ000908770631,500,0031,5058,0000
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 900,00+2,531 025,002 821,0035 700
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952243,30-4,99215,00410,0000
SPOFA PRAHABAASPOFACZ000507425292,68+4,9944,23120,0000
SPOLANABAASPOLACS000842495856,23-4,4152,0098,9416900
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,000,0057,1186,8065756 502
STAROBRNOBACPIVOSCZ0008450350175,180,00121,54480,9000
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 272,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665331,000,0018,5337,3000
ŠKODABAASKODACS0005041250105,00-3,7581,00200,009 067952 035
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,900,00411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351407,40-4,99407,40600,0000
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
TONAKBAATONAKCS000500605523,50-4,9723,5045,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055277,70+3,1851,33112,6013510 490
UNIPETROLBAAUNIPECZ000909150050,68-0,2138,4573,86820 09041 768 629
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,00+3,151 138,002 500,0023 012
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
VÍTKOVICEBAAVITKOCZ000509855837,60+1,6236,1195,001 62060 912
VLNAPBAAVLNAPCZ000508765015,000,0015,0072,8900
VODNÍ STAVBYBAAVOSPHCS0005020957102,10+4,9951,20228,00282 859
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0026114 220
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,550,0010,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509410,00-0,50339,20420,80669274 290
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152205,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152246,70+4,9773,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557119,700,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00+0,78398,10637,90627388 596
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 786,00-0,391 211,001 811,003968 610
ŽOS NYMBURKBAAZOSNYCZ000904835126,60-5,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 521,00+0,26876,101 550,00452686 284