Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 7:47
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.12.1999

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.

19.11.199917.12.1999
21.12.199919.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,14+4,968,0117,8500
ALIACHEMBAASYNTHCZ000509195952,92+10,2548,00118,001 30068 036
ALIACHEMBABSYNTHCZ00051126076,910,006,9117,0800
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4253,2000
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709595,00+4,55342,001 170,007041 650
BIOCELBAABIOCECS0005017953201,00+0,50132,20230,00122 412
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,001 039,002 255,0000
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 120,00+1,921 064,002 120,002042 400
ČESKÁ SPOŘITELNABAACSPOCZ0008023801140,95-6,2575,81200,20736 920104 300 231
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 263,00-0,39957,301 447,0029 98537 738 575
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230081,19-3,8044,3594,00388 97131 963 348
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,870,0020,30127,7000
ČNIOPFBFACNIOPCZ000801820765,000,0055,0695,9500
ČS PLAVBA LABSKÁBAACSPLLCS0008203550110,00-1,7848,00118,0050055 000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058257,00+4,98244,80727,0000
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
ETABAAELEPRCS0005005156242,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854370,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456635,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001492,00+0,81340,20868,00157 380
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 408,00+0,421 001,001 450,00159223 872
IF OBCHODUBFAOBCHOCZ00080111031 002,00+0,20731,501 010,004747 067
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,51+4,937,7323,253002 553
IP BANKABAAINBACZ000800285499,46+1,3579,00141,00278 45127 088 276
IPF KOMERČNÍ BANKYBFAKBCZ0008012804792,00-0,01489,10800,001 8081 433 368
IPS SKANSKABAAIPSCZ0005110155140,16-1,9373,78153,5026 7313 764 182
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 610,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 233,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 263,000,002 263,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 036,0000
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.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106531,50-11,06264,10993,60293 158169 588 748
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,26-4,9621,2641,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 150,000,00845,001 206,0000
KVANTO IPFBFAKVANTCZ0008026002500,000,00416,10500,501 100550 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825196,00+4,1778,20181,008768
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550304,80-4,98264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502133,90-4,3595,00152,3321128 153
MILO OLOMOUCBAAMILOCS0008430054102,890,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 350,000,00186,001 350,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057138,10-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558151,74+4,99144,52483,2000
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26426,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065187,04+4,9935,12107,6500
OSTROJBAAOSTROCS000843555823,000,0023,0075,9500
O2 C.R.BAATELECCZ0009093209545,80+2,03376,20651,70394 427213 814 922
PARAMOBAAPARAMCZ0005091355770,000,00366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 150,00+3,636 659,008 800,0054386 100
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 350,00-3,401 058,003 970,0013 350
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750720,000,00313,50790,6000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 892,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505438,00-4,98243,40461,003113 578
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158170,000,0080,76170,0000
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.BFAPROINCZ0008023900433,200,00323,00482,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704768,000,00562,80784,60194148 992
RAKOBAARAKERCS0008418752401,000,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 010,000,00665,001 073,001 5971 636 325
RESTITUČ.IF ČR PHABFARIFCS00080015091 371,00-0,29913,401 394,004 1635 691 502
RMS MEZZANINEBAAPVTCS00084162513 590,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 470,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 061,000,001 516,003 061,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550690,000,00580,00800,0000
SELIKO OLOMOUCBAASELIKCZ000843085774,610,0044,77152,6200
SELLIER & BELLOTBAASELBECS0005013358120,70-0,0877,66173,00738 811
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350601,10-4,99601,101 000,0000
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 555,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00185,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952203,30-5,00203,30410,0000
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,450,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,20+0,2358,6786,805 500473 910
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,00+3,02685,001 880,0069 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.BAAINTCOCZ00084361513 933,00-4,971 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,200,0018,5337,3000
ŠKODABAASKODACS0005041250100,74+4,9981,00184,0000
ŠKODA PRAHABAASKOPHCS0005006857397,10-5,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351350,00+0,37332,10600,0051 750
TATRABAATATRACS000501845645,920,0031,1564,9000
TEINVESTBAATMPCS0008443057519,10-4,99519,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156207,30-2,67166,00224,20102 073
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70177,0000
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 ŽELEZÁRNYBAATRINZCS000501055277,15+1,5151,33112,60806 172
UNIPETROLBAAUNIPECZ000909150042,85-1,0138,4573,86482 44720 523 959
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.BAAJIPCZ000500585068,60+4,9862,23218,8000
VÍTKOVICEBAAVITKOCZ000509855832,42-4,6432,4277,001 50750 151
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957145,83-4,9951,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001148 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 060,00+4,971 870,004 400,001030 600
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,800,00341,00422,00705296 664
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152177,00-4,33177,00334,00244 248
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557146,900,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903616,50+0,24398,10637,901 032639 700
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 761,00-1,511 252,001 811,005088 590
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 571,000,00899,901 571,00168263 928