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 - 29.12.1999

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.

29.11.199928.12.1999
30.12.199928.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,720,008,0117,8500
ALIACHEMBAASYNTHCZ000509195967,00-0,5148,00118,003 650246 650
ALIACHEMBABSYNTHCZ00051126077,000,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4253,2000
AVIABAAAVIACS000502075999,70-0,0585,74170,161009 970
BANKOVNÍ HOLDINGBFABANKOCZ0008010709610,000,00342,001 170,0000
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 BOROVANYBAACALOFCS0008457354728,10+4,98646,20927,103928 396
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 250,00+7,141 064,002 250,001022 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801158,22+2,0475,81200,20114 77218 158 806
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0010034 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 313,00-1,42968,301 447,0010 75014 195 370
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,35331,30204 940
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230086,87-2,1144,3594,00866 51876 103 152
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276539,60+0,1520,30125,501 96177 656
ČNIOPFBFACNIOPCZ000801820755,740,0055,0694,6000
ČS PLAVBA LABSKÁBAACSPLLCS000820355096,57-4,9950,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058350,00+9,37244,80727,0020070 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653237,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460418,74+4,9814,1023,1500
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001530,30+0,81340,20868,0063 182
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 408,000,001 001,001 450,001014 080
IF OBCHODUBFAOBCHOCZ00080111031 001,000,00731,501 010,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,690,007,6923,2500
IP BANKABAAINBACZ000800285499,75-1,5379,00141,0050 8705 172 295
IPF KOMERČNÍ BANKYBFAKBCZ0008012804800,000,00495,00800,00590472 160
IPS SKANSKABAAIPSCZ0005110155149,45+0,8073,78153,502 267340 328
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753788,000,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0027 220
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 344,004 277,0000
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 BANKABAAKOMBCZ0008019106556,60-2,43264,10993,6047 57126 837 157
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275425,76+4,9720,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 169,00+0,34854,001 206,006070 140
KVANTO IPFBFAKVANTCZ0008026002502,10+0,42416,10502,10200100 430
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30373,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825198,000,0078,20181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550275,200,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502139,890,0095,00152,3300
MILO OLOMOUCBAAMILOCS0008430054102,890,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 358,000,00186,001 358,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057112,49-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558170,88+4,99144,52483,20355 981
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26347,6000
OHL ŽSBAAZSTBOCS0005028554325,30+4,96249,70549,8000
OKDBAAOKDCZ000510065190,93+5,0035,12107,6500
OSTROJBAAOSTROCS000843555824,150,0023,0075,9500
O2 C.R.BAATELECCZ0009093209575,50+0,06376,20651,70475 086275 060 543
PARAMOBAAPARAMCZ0005091355778,10+4,99366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 222,00+1,746 659,008 800,0020144 440
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 087,00+5,001 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,86+4,9850,3594,1800
PLIVA - LACHEMABAALACHECZ0005096750547,20-5,00313,50790,6094 925
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 532,00+4,971 705,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505470,000,00243,40470,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158195,000,0080,76195,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 817,00+4,96765,002 002,0000
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 IKBAAPRIODCZ000903405428,00-3,1428,00205,106168
PROSPERITA IF ORL.BFAPROINCZ0008023900450,00+4,40334,90482,006529 250
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704770,000,00565,00784,608061 600
RAKOBAARAKERCS0008418752401,000,00326,10475,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 035,00+1,47665,001 073,00146150 642
RESTITUČ.IF ČR PHABFARIFCS00080015091 381,00-0,07923,201 394,005 2597 278 378
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 420,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,000,001 516,003 061,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550655,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358121,000,0077,66173,0000
SETUZABAASETUZCZ0008460052275,40+4,99238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350506,30-3,28506,301 000,0052 532
SG - INDUSTRYBFAYSECZ000908770635,71+13,3630,0058,002007 142
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825976,39+4,9866,0092,0000
SLH, A.S.BAASOLOCS000844635723,000,0023,0054,7700
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 030,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952254,60+4,98203,30410,0000
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,660,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650787,400,0060,0087,4000
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 515,000,001 853,004 515,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 894,00-4,991 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS0005041250112,000,0081,00183,002 216248 192
ŠKODA PRAHABAASKOPHCS0005006857323,600,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805801,100,00411,10801,1000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351385,800,00332,10600,0000
TATRABAATATRACS000501845655,56+4,9831,1564,901659 167
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
TOMABAATOMACZ000508855946,200,0032,3051,9900
TONAKBAATONAKCS000500605518,270,0018,2744,9900
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055280,000,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150050,62+0,4338,4573,86898 61946 650 089
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.BAAJIPCZ000500585079,41+4,9962,23218,8000
VÍTKOVICEBAAVITKOCZ000509855833,60+0,2028,4077,002 26074 580
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957140,24-0,2551,20161,0010014 024
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 907,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00-0,46345,00430,007130 388
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653238,80-4,97238,80323,4000
ŽĎASBAAZDASCS0005031152178,000,00177,00334,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557139,56-4,9965,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,000,00405,00637,902113 020
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 790,000,001 270,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6643,7300
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 510,00-4,00905,701 573,002030 200