Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 4.1.2026 6:18
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 15.12.1999

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.

15.11.199914.12.1999
16.12.199914.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028649,27+4,988,0117,851 10010 197
ALIACHEMBAASYNTHCZ000509195950,16-5,3550,16118,0099349 916
ALIACHEMBABSYNTHCZ00051126077,180,007,1817,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,261002 201
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4256,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709584,00+4,84342,001 170,0010058 400
BIOCELBAABIOCECS0005017953207,60-4,98132,20230,0000
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 000,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801155,75-0,3275,81200,20508 73279 108 277
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 311,00+7,72911,701 447,00131 007168 123 431
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144270,80-4,98152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230085,17+0,3844,3594,001 054 20089 597 414
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355964,530,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276532,55+5,0020,30127,7010 000325 500
ČNIOPFBFACNIOPCZ000801820765,000,0055,0695,9500
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0045,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058280,000,00275,00727,00257 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653237,70+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156241,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001462,00+3,82340,20868,0094 158
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 410,00-1,391 001,001 450,00465655 650
IF OBCHODUBFAOBCHOCZ00080111031 000,00+0,20731,501 010,00322322 000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,13-4,918,1323,2556455
IP BANKABAAINBACZ0008002854102,91-2,2679,00141,0031 5003 190 526
IPF KOMERČNÍ BANKYBFAKBCZ0008012804792,00+0,12489,10800,002 5602 042 880
IPS SKANSKABAAIPSCZ0005110155143,60-3,7273,78153,50121 49217 731 293
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,00-2,15281,20845,3064 500
JÁCHYMOV PMBAALAZJACS0008446753750,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,0027 220
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,00-4,992 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 270,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003126,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 541,000,001 995,003 541,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 300,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106630,10-1,17264,10993,60108 70668 642 750
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,77-4,9822,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 159,00+0,34845,001 206,003034 750
KVANTO IPFBFAKVANTCZ0008026002500,50+0,10416,10500,50400200 200
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825197,000,0078,20181,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,16151 533
MADETABAAJIMLECS0008420550355,30-4,97264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896054,150,0042,8872,7300
METROSTAVBAAMESTACZ0005006502140,00-1,4091,00152,3340055 480
MILO OLOMOUCBAAMILOCS0008430054108,300,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 295,00+4,94186,001 295,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,010,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558144,520,00144,52483,2000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,00-0,23332,50480,001416
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,87+4,99112,26448,9000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065181,23-4,9935,12107,65957 717
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209547,30+0,20376,20651,70262 934144 133 337
PARAMOBAAPARAMCZ0005091355750,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 720,00+0,146 659,008 800,00106712 320
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 476,00-4,971 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00+3,7752,0094,422 569141 157
PLIVA - LACHEMABAALACHECZ0005096750680,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453693,30+4,99464,90729,702215 253
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505454,00+2,94243,40454,007534 050
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158163,480,0080,76163,4800
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,00765,002 002,0000
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 IKBAAPRIODCZ000903405430,430,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900480,00-0,41323,00482,00300144 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704762,30+0,10562,80784,602 3891 821 135
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,00-0,47665,001 073,002 2892 395 100
RESTITUČ.IF ČR PHABFARIFCS00080015091 368,00+0,07909,801 394,00131 575179 741 169
RMS MEZZANINEBAAPVTCS00084162513 350,00+4,682 541,004 000,001963 650
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 550,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,00+4,971 516,003 061,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085778,53-4,9944,77178,0000
SELLIER & BELLOTBAASELBECS0005013358120,800,0077,66185,0700
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350701,000,00639,001 000,0000
SG - INDUSTRYBFAYSECZ000908770631,300,0031,3058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652710,00+1,42407,301 010,00107 100
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3654,7700
SM ENERGETIKABAASMENGCZ00050783521 545,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952226,00-4,43215,00410,00204 520
SPOFA PRAHABAASPOFACZ0005074252109,25-5,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,13+4,9850,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,00-0,1158,6786,801 00086 000
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.BAAINTCOCZ00084361514 585,00-4,991 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,000,0018,5337,30361 152
ŠKODABAASKODACS0005041250101,000,0081,00185,0000
ŠKODA PRAHABAASKOPHCS0005006857418,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845645,920,0031,1564,9000
TEINVESTBAATMPCS0008443057575,100,00575,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550729,200,00292,00729,2000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156224,200,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855946,700,0032,3051,9900
TONAKBAATONAKCS000500605518,270,0018,2745,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690446,300,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055274,00-1,3551,33112,60402 960
UNIPETROLBAAUNIPECZ000909150044,35-6,2138,4573,861 197 73054 074 128
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 395,002 500,0045 920
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585062,23-4,0262,23225,304249
VÍTKOVICEBAAVITKOCZ000509855834,20-5,0034,2080,0050017 100
VLNAPBAAVLNAPCZ000508765015,000,0015,0041,5100
VODNÍ STAVBYBAAVOSPHCS0005020957159,70-0,8051,20161,0030047 235
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001252 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,000,00341,00422,00678284 810
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152205,00+2,50190,00377,0020041 000
ŽDB BOHUMÍNBAAZDBCZ0005098152213,800,0073,75297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557140,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00+0,09398,10637,90771476 967
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 798,00+2,451 215,001 811,0087155 300
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 566,00+0,83899,901 568,00470740 030