Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 5.1.2026 5:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 10.11.1999

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.

11.10.199909.11.1999
11.11.199910.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195965,60-4,9255,10118,00201 312
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,920,0022,9257,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787053,43-4,981,8956,5700
AVIABAAAVIACS000502075995,00-1,0485,74170,16403 800
BANKOVNÍ HOLDINGBFABANKOCZ0008010709584,80-1,54342,001 170,0010058 480
BIOCELBAABIOCECS0005017953198,50+0,25132,20320,0061 191
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350321,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 222,00+5,80966,002 222,002044 440
CALOFRIG BOROVANYBAACALOFCS0008457354735,300,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,23+0,6673,55186,401 985367 682
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556376,300,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,007101 242 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801184,75-3,1275,81200,20517 60996 514 848
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156339,10-4,98255,00515,0051 696
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 088,00+2,64840,201 447,0059 57863 398 535
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,500,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,00-3,0870,00187,006450
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,82-0,3444,3593,141 354 124125 971 498
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355958,41+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,16+4,9620,30175,001 20039 792
ČNIOPFBFACNIOPCZ000801820763,73+4,9955,06105,002127
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425855,290,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,00+3,862 974,004 000,0050160 000
ENERGOAQUABAAENRGACS000841975066,000,0057,2174,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653125,02+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,000,0014,1023,1500
ETABAAELEPRCS0005005156225,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001433,00+4,76340,20868,006528 145
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350500,20-4,99306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953329,50+4,96121,00329,5000
HOLCIM ČESKOBAACEVAPCZ0008419256700,000,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,500,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 212,00+4,93945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 362,00+0,51940,001 450,008041 100 364
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,30248,1000
IF OBCHODUBFAOBCHOCZ0008011103950,000,00707,001 010,009893 300
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854122,53+1,5579,00141,00195 39123 925 130
IPF KOMERČNÍ BANKYBFAKBCZ0008012804780,00+0,51456,00780,00965751 305
IPS SKANSKABAAIPSCZ0005110155152,30+3,9573,78152,3081 00212 240 431
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30459,8000
IVAX - CRBAAGALENCZ0005096859845,300,00281,20845,3000
JÁCHYMOV PMBAALAZJACS00084467531 065,00-3,18282,501 147,004547 925
JČ ENERGETIKABAAJIHENCZ00050770573 010,00+2,171 156,004 400,001236 120
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,00-3,151 980,004 400,0027 360
JM ENERGETIKABAAJMENGCZ00050779582 099,00-4,971 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156530,200,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 609,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106882,50-0,28264,10993,60135 195119 497 824
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10180,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,39501 312
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,800,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 171,00+0,51803,001 206,00276324 080
KVANTO IPFBFAKVANTCZ0008026002491,00+0,16397,00497,20910446 810
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251118,00-1,6678,20188,001 060127 440
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550314,10+4,97233,50378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658890,40+5,00186,00890,4000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,550,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558241,100,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00178,7100
NKT CABLESBAAKABKLCZ0005082255395,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065189,68-5,0035,12107,651008 968
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209518,90+0,56376,20651,70353 550184 121 657
PARAMOBAAPARAMCZ0005091355701,20-4,99285,00895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 500,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 950,00+2,831 058,003 950,0047185 650
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4230016 500
PLIVA - LACHEMABAALACHECZ0005096750380,80+4,99313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 249,00-0,041 689,002 700,001124 739
PPF INVEST.HOLDINGBFAPCESCZ0009084505357,500,00243,40405,0020171 858
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 671,00+4,96765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 123,000,00803,301 123,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405469,190,0069,19258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900447,90-0,42304,00469,00300134 370
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704752,00+0,54562,80759,00255191 760
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 035,00+1,17645,001 073,00757785 043
RESTITUČ.IF ČR PHABFARIFCS00080015091 388,00-0,43889,601 394,0011 25315 617 074
RMS MEZZANINEBAAPVTCS00084162513 310,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 561,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 226,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550782,200,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358120,00-3,2277,66205,006720
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350740,00+2,77568,601 000,005037 160
SG - INDUSTRYBFAYSECZ000908770635,000,0034,8359,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652738,600,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 019,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251654,60+4,98184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952299,000,00215,00445,0000
SPOFA PRAHABAASPOFACZ000507425289,61-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,809587
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,08-1,1954,6586,3026021 861
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 410,00-3,55685,001 880,0034 230
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 765,004 335,0000
STRABAGBAASILOSCZ000843410739,99-4,9839,99129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,00842 304
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS0005041250104,00+0,4881,00219,001 100114 400
ŠKODA PRAHABAASKOPHCS0005006857463,10-4,98254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845659,850,0031,1564,9000
TEINVESTBAATMPCS0008443057742,90-5,00742,902 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550578,70+4,98292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00164,39220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00218,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605526,03-4,9626,0346,0030781
TREND V.I.F. PRAHABFBTRENDCZ000801690447,130,0045,0069,7028513 432
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055287,880,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150052,05+0,2538,4573,86968 26150 499 613
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475527,27-4,9827,2796,2200
VČ ENERGETIKABAAVCENGCZ00050769501 475,00-4,771 084,002 500,0045 900
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,00612 360
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00315,0000
VÍTKOVICEBAAVITKOCZ000509855846,00+1,1239,56104,401074 913
VLNAPBAAVLNAPCZ000508765019,350,0019,35149,3600
VODNÍ STAVBYBAAVOSPHCS000502095777,500,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00540,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 150,00+1,211 592,004 400,0042172 320
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 922,00-4,971 870,004 400,0000
ZETORBAAZETORCS000502926310,700,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509406,00+0,24331,20420,80320129 440
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152234,80-2,57190,00396,905011 740
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0066,94297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903627,000,00389,70637,906 2103 908 026
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,00-0,381 211,001 811,001526 640
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 533,00-0,19857,401 550,001 2321 886 370