Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 8:56
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.12.1999

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.

17.11.199916.12.1999
20.12.199917.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS00050028649,66+5,008,0117,8500
ALIACHEMBAASYNTHCZ000509195948,00-4,0048,00118,0035617 088
ALIACHEMBABSYNTHCZ00051126076,91-3,766,9117,081801 244
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4256,0000
AVIABAAAVIACS000502075995,00-1,0485,74170,166570
BANKOVNÍ HOLDINGBFABANKOCZ0008010709569,10-4,99342,001 170,005028 455
BIOCELBAABIOCECS0005017953200,000,00132,20230,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,00990,002 255,0000
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 080,00+4,001 064,002 080,005171 059 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801150,35-1,5075,81200,20350 19853 321 030
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,002680
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 268,00-0,62954,701 447,0050 97464 437 205
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,00-4,00152,00331,304988
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230084,40-0,1644,3594,00589 91049 710 976
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,87+4,9720,30127,702 28782 035
ČNIOPFBFACNIOPCZ000801820765,000,0055,0695,9500
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0048,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058244,80-12,57244,80727,0022056 400
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 700,000,002 700,004 000,0000
ENERGOAQUABAAENRGACS000841975069,120,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653237,700,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156242,00+0,41107,25267,704310 406
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001488,00+0,59340,20868,00188 784
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 402,00+0,141 001,001 450,006591 130
IF OBCHODUBFAOBCHOCZ00080111031 000,000,00731,501 010,004040 000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,11+4,917,7323,2500
IP BANKABAAINBACZ000800285498,13-4,7879,00141,0047 7954 732 005
IPF KOMERČNÍ BANKYBFAKBCZ0008012804792,10+1,29489,10800,00862682 790
IPS SKANSKABAAIPSCZ0005110155142,93-0,3973,78153,5047167 823
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859750,000,00281,20845,3000
JÁCHYMOV PMBAALAZJACS0008446753750,500,00282,501 147,0000
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 610,000,001 980,004 400,001036 100
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 147,0000
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.BŘÍZABAAKAOLICS0008465050710,000,00544,601 260,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106597,60-1,38264,10993,6081 98549 242 792
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,37-4,9722,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 150,00-0,43845,001 206,00225261 330
KVANTO IPFBFAKVANTCZ0008026002500,000,00416,10500,501 653826 500
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825192,15-5,0078,20181,00353 225
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550320,80-4,97264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502140,000,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054102,89-4,9994,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 350,00+4,24186,001 350,002027 000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057145,36-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558144,520,00144,52483,2000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3052 080
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26448,9000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065182,900,0035,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209534,90-2,12376,20651,70369 620199 621 427
PARAMOBAAPARAMCZ0005091355770,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188696 899,000,006 659,008 800,001541 062 446
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 468,00+4,991 058,003 970,00310 404
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750720,00+0,84313,50790,60107 200
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,00+0,24464,90729,702819 460
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505461,00+1,54243,40461,003013 830
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158170,00+3,9880,76170,006010 200
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.BFAPROINCZ0008023900433,20-5,00323,00482,001 000433 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704768,000,00562,80784,60171131 328
RAKOBAARAKERCS0008418752401,00+3,75326,10500,0031 203
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 010,00-1,94665,001 073,00305309 730
RESTITUČ.IF ČR PHABFARIFCS00080015091 375,00+0,21913,401 394,0012 40617 010 481
RMS MEZZANINEBAAPVTCS00084162513 590,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 470,00-0,67997,502 530,001014 700
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,000,001 516,003 061,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77160,6500
SELLIER & BELLOTBAASELBECS0005013358120,800,0077,66175,8200
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350632,70-5,00632,701 000,0000
SG - INDUSTRYBFAYSECZ000908770631,300,0031,3058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3654,7700
SM ENERGETIKABAASMENGCZ00050783521 555,000,001 025,002 821,0023 110
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952214,00-0,32214,00410,0014229 968
SPOFA PRAHABAASPOFACZ000507425298,61-4,9944,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,450,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,000,0058,6786,8082170 606
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 456,000,00685,001 880,0000
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 139,00-4,981 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,20+0,6218,5337,301123 606
ŠKODABAASKODACS000504125095,95-5,0081,00184,0012712 186
ŠKODA PRAHABAASKOPHCS0005006857418,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351348,700,00332,10600,0000
TATRABAATATRACS000501845645,920,0031,1564,9000
TEINVESTBAATMPCS0008443057546,40-4,99546,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,00-4,99166,00224,2000
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 ŽELEZÁRNYBAATRINZCS000501055276,00+1,1851,33112,6031223 712
UNIPETROLBAAUNIPECZ000909150043,29-2,4138,4573,86444 24519 403 509
UNITED ENERGYBAAPSZTECS0008458659400,300,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 397,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 916,000,001 063,001 916,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585065,34+4,9962,23218,8000
VÍTKOVICEBAAVITKOCZ000509855834,000,0034,0080,0000
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957153,50-2,2251,20161,0020030 265
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,826252
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 915,00+4,961 870,004 400,001029 150
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,80+0,19341,00422,0019481 635
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152185,02-4,99185,02358,2000
ŽDB BOHUMÍNBAAZDBCZ0005098152203,20-4,9573,75297,60255 080
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557146,900,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903615,00-0,53398,10637,902 1251 310 963
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 788,00+0,161 216,001 811,00325580 745
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 571,00+0,06899,901 571,00315495 385