Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 14:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.12.1999

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.

05.11.199903.12.1999
07.12.199905.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,01-1,238,0117,8570561
ALIACHEMBAASYNTHCZ000509195962,00-0,8055,10118,001006 200
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,56-4,871,5656,572 0003 120
AVIABAAAVIACS000502075996,00+1,0585,74170,16302 880
BANKOVNÍ HOLDINGBFABANKOCZ0008010709558,00+1,47342,001 170,0010055 800
BIOCELBAABIOCECS0005017953230,000,00132,20274,6000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,50+3,25181,45348,50144 879
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 900,00+3,541 064,002 049,001222 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801161,34-1,5675,81200,20339 09854 644 126
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156320,200,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 118,00+1,54911,701 447,0040 34645 178 711
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230088,49+0,2744,3594,00176 58115 660 524
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355950,59-4,9923,90110,0021610 927
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30137,9800
ČNIOPFBFACNIOPCZ000801820766,74-4,9955,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,99118,00495 488
ČZ STRAKONICEBAACZSTRCS000500425855,690,0048,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,00-5,092 700,004 000,001027 000
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653215,70+4,96108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001400,00-0,86340,20868,00314125 600
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953765,60+4,99121,00765,602116 078
HOLCIM ČESKOBAACEVAPCZ0008419256800,00-3,46662,101 095,003024 000
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 393,00-0,85962,001 450,00110153 190
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103990,00-0,10731,501 010,00295292 050
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,10-4,918,7423,2500
IP BANKABAAINBACZ0008002854108,31+0,7579,00141,007 740828 738
IPF KOMERČNÍ BANKYBFAKBCZ0008012804790,00+0,12481,00793,001 6801 328 208
IPS SKANSKABAAIPSCZ0005110155151,40+0,7673,78153,5026 9074 091 639
IRIDIUM INVESTBAAVSINVCZ0009095402309,70-4,97309,70365,0000
IVAX - CRBAAGALENCZ0005096859735,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753872,90-4,99282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,001036 800
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 075,00-4,972 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003121,600,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,000,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050691,300,00544,601 426,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106923,50+0,85264,10993,6090 61883 744 379
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,86-4,9824,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 110,00-5,53820,001 206,00478549 144
KVANTO IPFBFAKVANTCZ0008026002496,30+0,46416,10497,20407201 994
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251102,00-0,9778,20181,0070571 500
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550373,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502138,80-0,8591,00152,331139
MILO OLOMOUCBAAMILOCS0008430054108,30-5,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 050,000,00186,001 130,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,00+1,2580,33168,71406 120
MOTOKOV PRAHABAAMOTOKCZ0008412558196,560,00184,00483,2000
MSABAAMSACZ000501650175,00-4,5173,32178,694300
NKT CABLESBAAKABKLCZ0005082255440,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353152,67-4,99152,67472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,500,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209514,00+0,33376,20651,70165 28184 954 940
PARAMOBAAPARAMCZ0005091355750,000,00366,50895,001750
PBS BRNO DIZBAAPBRSTCS000500795415,49-4,9613,7821,0024372
PHILIP MORRIS ČRBAATABAKCS00084188697 010,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 841,00-0,101 058,003 970,0027 682
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,42794 266
PLIVA - LACHEMABAALACHECZ0005096750790,60+4,99313,50790,609877 479
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505378,300,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,48+4,9980,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,000,00803,301 600,004048 000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405430,51-4,9830,51211,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900456,00-5,00323,00480,00209 120
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704765,90-0,51562,80784,60790605 061
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 035,00+0,48665,001 073,00918950 694
RESTITUČ.IF ČR PHABFARIFCS00080015091 373,00-0,14901,601 394,007 53710 331 405
RMS MEZZANINEBAAPVTCS00084162513 040,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,00+3,26997,502 530,0069 300
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 400,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550780,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ0008430857112,43-4,9944,77218,5000
SELLIER & BELLOTBAASELBECS0005013358126,00+5,0077,66187,0000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00613,001 000,0000
SG - INDUSTRYBFAYSECZ000908770636,45+4,9831,5058,0012437
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 900,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952269,00+0,07215,00410,001 017273 471
SPOFA PRAHABAASPOFACZ0005074252118,26+4,9944,23120,0000
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285857,00+0,5250,1391,80362 052
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,85+0,0557,2086,802 560219 794
STAROBRNOBACPIVOSCZ0008450350175,180,00147,71480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 450,00+0,41685,001 880,002029 000
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 080,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665331,000,0018,5337,3000
ŠKODABAASKODACS0005041250115,500,0081,00185,00912105 336
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805765,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,70+4,99332,10600,00124 184
TATRABAATATRACS000501845648,33+4,9931,1564,9000
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550694,500,00292,00694,5000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00166,00220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605520,24-4,9720,2445,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055273,820,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150049,850,0038,4573,86567 50228 389 749
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 377,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585072,20-5,0072,20247,0000
VÍTKOVICEBAAVITKOCZ000509855837,60-1,0536,1190,2010376
VLNAPBAAVLNAPCZ000508765015,000,0015,0056,4300
VODNÍ STAVBYBAAVOSPHCS0005020957120,000,0051,20199,5000
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065733,250,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,00-1,7741,0085,8212504
ZČ ENERGETIKABAAZCENGCZ00050773544 370,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,120,0010,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,30+1,03339,20420,80770322 091
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152234,20-4,6073,00297,60399 134
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,00+1,0465,94151,6091 260
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00+0,29398,10637,904 4802 777 365
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 796,00+0,551 211,001 811,002340 913
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 525,000,00883,001 550,00240366 000