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

Pražská burza

Kurzovní lístek pražské burzy - 13.12.1999

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.

12.11.199910.12.1999
14.12.199912.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028648,41+4,998,0117,8500
ALIACHEMBAASYNTHCZ000509195952,33-4,3652,33118,0079842 031
ALIACHEMBABSYNTHCZ00051126078,200,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4256,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709586,00+4,83342,001 170,0010058 600
BIOCELBAABIOCECS0005017953230,000,00132,20230,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,00966,002 255,0000
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 POJIŠŤOVNABAACSPOJCZ00080027552 000,00+0,051 064,002 049,00612 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801160,30-1,5975,81200,20562 34392 156 021
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,002680
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 181,00+3,86911,701 447,0082 50196 446 507
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.BAACEZCZ000511230085,29-2,0144,3594,001 175 826100 643 976
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355961,46+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,000,0020,30127,7000
ČNIOPFBFACNIOPCZ000801820765,000,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0043,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653215,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001445,00+1,59340,20868,0020089 000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953781,000,00121,00781,0000
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 398,00+0,141 001,001 450,00235328 530
IF OBCHODUBFAOBCHOCZ0008011103997,00+0,20731,501 010,00114113 658
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,00+4,898,5823,251401 260
IP BANKABAAINBACZ0008002854104,51-1,2979,00141,00275 04429 093 188
IPF KOMERČNÍ BANKYBFAKBCZ0008012804793,00+0,12489,00800,00984779 665
IPS SKANSKABAAIPSCZ0005110155146,40-2,6573,78153,5020 0802 960 420
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859766,50+5,00281,20845,309875 117
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 507,00-4,962 507,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 270,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003124,100,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 373,00+4,971 995,003 373,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 300,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106611,00-11,70264,10993,60321 827208 427 676
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,98+4,9824,8871,40401 079
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275427,44-4,9822,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 140,00-2,81845,001 206,006068 400
KVANTO IPFBFAKVANTCZ0008026002499,00+0,20416,10499,00322160 678
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825197,00-2,0278,20181,0029028 130
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,23+0,6598,14122,163307
MADETABAAJIMLECS0008420550373,900,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,000,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054108,300,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 176,00+5,00186,001 176,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,010,0080,33168,71101 530
MOTOKOV PRAHABAAMOTOKCZ0008412558152,12-4,99152,12483,2000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255417,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353118,16-4,99118,16448,9000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065185,500,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209540,80-2,02376,20651,70391 797213 761 423
PARAMOBAAPARAMCZ0005091355748,100,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 705,00+0,696 659,008 800,0016107 280
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 801,00-0,521 058,003 970,00519 005
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750677,400,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453660,300,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505428,00+3,88243,40428,006628 248
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,00+4,97765,002 002,0058 655
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 200,000,00803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405430,43+4,9628,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900482,000,00323,00482,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704760,00+0,64562,80784,6010076 000
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 040,000,00665,001 073,00806836 348
RESTITUČ.IF ČR PHABFARIFCS00080015091 367,00-0,14909,401 394,009 73413 299 610
RMS MEZZANINEBAAPVTCS00084162513 200,00+3,222 541,004 000,0026 400
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0023 100
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 778,00+4,981 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085787,01-4,9944,77187,3600
SELLIER & BELLOTBAASELBECS0005013358120,500,0077,66185,0700
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00638,401 000,0000
SG - INDUSTRYBFAYSECZ000908770631,300,0031,3058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 545,00-4,981 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,00-2,42215,00410,00514123 930
SPOFA PRAHABAASPOFACZ0005074252111,91-5,0044,23124,1700
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,90+5,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,000,0058,3086,801 300111 830
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 532,000,00685,001 880,0000
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 080,000,001 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,00+3,2218,5337,3012384
ŠKODABAASKODACS0005041250101,18-4,9981,00185,0020520 742
ŠKODA PRAHABAASKOPHCS0005006857418,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,00-0,26411,10765,004030 520
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845645,920,0031,1564,9000
TEINVESTBAATMPCS0008443057575,10-4,98575,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550729,200,00292,00729,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156224,20+4,96166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855946,70+3,0932,3051,997327
TONAKBAATONAKCS000500605518,270,0018,2745,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055272,310,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150048,74-1,1738,4573,86774 29637 911 959
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 384,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585068,25+5,0065,00237,1000
VÍTKOVICEBAAVITKOCZ000509855835,00-1,8535,0080,9193032 633
VLNAPBAAVLNAPCZ000508765015,000,0015,0043,6900
VODNÍ STAVBYBAAVOSPHCS0005020957157,50+5,0051,20160,00830125 250
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065733,250,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0014 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,00-0,47341,00422,00580243 120
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152200,000,00190,00377,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152225,00-3,9273,75297,60122 700
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,000,00398,10637,90587363 940
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 791,00+2,281 215,001 811,002035 600
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 568,00+1,29899,901 568,0095147 500