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

Pražská burza

Kurzovní lístek pražské burzy - 22.12.1999

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.

22.11.199921.12.1999
23.12.199921.01.2000
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803113,900,00113,90260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,17+4,988,0117,8500
ALIACHEMBAASYNTHCZ000509195953,00-3,6348,00118,0043723 160
ALIACHEMBABSYNTHCZ00051126077,00+1,306,9117,081 0007 000
ARMABETON PRAHABAAARMABCZ000500635322,010,0022,0156,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,420,001,4253,2000
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709579,50-5,00342,001 170,005028 975
BIOCELBAABIOCECS0005017953211,00+4,97132,20230,0000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350348,500,00181,45348,5000
BVV BRNOBAABVVCS00084128542 255,000,001 090,002 255,0000
CALOFRIG BOROVANYBAACALOFCS0008457354730,00-0,72646,20927,101730
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556416,100,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 100,000,001 064,002 120,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801141,35+3,1175,81200,20320 62745 426 998
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 237,00-0,48957,301 447,0018 85323 101 569
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345737,230,0037,2376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144247,000,00155,35331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,000,0070,00170,1000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,000,0026,3492,3600
ČEZ, A.S.BAACEZCZ000511230081,32+3,6544,3594,00126 28310 175 070
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355967,750,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276539,54+4,9920,30125,501 87574 138
ČNIOPFBFACNIOPCZ000801820765,000,0055,0695,9500
ČS PLAVBA LABSKÁBAACSPLLCS0008203550110,000,0048,00118,0000
ČZ STRAKONICEBAACZSTRCS000500425857,000,0048,2363,0000
DEZABAADEZACS0008414058283,20+4,96244,80727,0000
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 HOLDINGBAAFINOPCZ0008418001501,00+1,82340,20868,00178 517
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953784,00+0,38121,00784,0064 704
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 405,000,001 001,001 450,00102143 678
IF OBCHODUBFAOBCHOCZ00080111031 001,000,00731,501 010,004141 041
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308067,69-4,947,6923,2528215
IP BANKABAAINBACZ0008002854101,51+0,2579,00141,001 657168 255
IPF KOMERČNÍ BANKYBFAKBCZ0008012804797,20-0,35489,10800,00660527 888
IPS SKANSKABAAIPSCZ0005110155141,15+1,7573,78153,5060 9538 631 820
IRIDIUM INVESTBAAVSINVCZ0009095402294,300,00294,30365,0000
IVAX - CRBAAGALENCZ0005096859740,00-1,33281,20845,304130 340
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
JUTABAAJUTACS0005026152639,400,00340,00984,2000
J&T FINANCE GROUPBFAMSVIFCZ0009087003126,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 700,00+4,491 995,003 700,0013 700
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050710,000,00544,601 240,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106577,10+2,57264,10993,60120 36069 881 458
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615899,750,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0021,4333,0000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,640,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275421,21+5,0020,2041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,00+0,34845,001 206,002023 300
KVANTO IPFBFAKVANTCZ0008026002500,00-0,41416,10502,105628 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853173,880,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ000509825195,00-1,0478,20181,0060056 990
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,230,0098,14122,1600
MADETABAAJIMLECS0008420550304,800,00264,10393,5000
MEOPTA PŘEROVBAAMEOPTCS000500896056,850,0042,8872,7300
METROSTAVBAAMESTACZ0005006502139,79+7,5395,00152,3320027 639
MILO OLOMOUCBAAMILOCS0008430054102,890,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 219,00-9,70186,001 350,001012 190
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057124,64-5,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558159,32+4,99144,52483,2010116 091
MSABAAMSACZ000501650175,000,0073,32171,0000
NKT CABLESBAAKABKLCZ0005082255416,000,00332,50465,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353117,870,00112,26405,2000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065178,56-4,9935,12107,65191 493
OSTROJBAAOSTROCS000843555824,150,0023,0075,9500
O2 C.R.BAATELECCZ0009093209536,80-0,03376,20651,70139 21474 563 810
PARAMOBAAPARAMCZ0005091355707,70-3,25366,50895,0021 415
PBS BRNO DIZBAAPBRSTCS000500795415,490,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 000,00-1,266 659,008 800,00100700 000
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 024,00-4,991 058,003 970,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750671,70-4,99313,50790,602416 121
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 085,00+4,981 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505470,00+4,44243,40470,00219 870
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158187,42+4,9980,76187,4200
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 731,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 420,00+0,621 900,002 893,0049 680
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,00+3,17803,301 600,0079 100
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405430,430,0028,99205,1000
PROSPERITA IF ORL.BFAPROINCZ0008023900432,10-4,99323,00482,001 520656 792
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704768,00+0,39562,80784,601 6151 240 320
RAKOBAARAKERCS0008418752401,000,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 017,00+0,79665,001 073,00673689 305
RESTITUČ.IF ČR PHABFARIFCS00080015091 374,00-0,07916,501 394,0026 22836 138 500
RMS MEZZANINEBAAPVTCS00084162513 900,00+8,632 541,004 000,001869 000
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 & BELLOTBAASELBECS0005013358121,000,0077,66173,0000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350551,00-5,00551,001 000,0000
SG - INDUSTRYBFAYSECZ000908770630,00-0,2330,0058,0030900
SKLÁRNY KAVALIERBAASKLKACS0008414652710,000,00407,301 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635723,000,0023,0054,7700
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 UHELNÁBAASOKUHCZ0005103952218,90+4,98203,30410,00378 099
SPOFA PRAHABAASPOFACZ000507425298,610,0044,23124,1700
SPOLANABAASPOLACS000842495854,130,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,66-4,8850,1391,8012764
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,000,0059,0986,801 210104 060
STAROBRNOBACPIVOSCZ0008450350175,180,00175,18480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 500,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 300,000,001 853,004 335,0000
STRABAGBAASILOSCZ000843410729,350,0027,96129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 551,00-4,971 474,005 288,0000
SVIT ZLÍNBAASVITCZ000507665332,200,0018,5337,3000
ŠKODABAASKODACS0005041250111,05+4,9981,00184,001 186131 705
ŠKODA PRAHABAASKOPHCS0005006857358,50-4,98254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805763,000,00411,10765,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351350,000,00332,10600,0000
TATRABAATATRACS000501845648,00+4,3731,1564,901004 800
TEINVESTBAATMPCS0008443057494,000,00494,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550765,000,00292,00765,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00231,80931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156207,300,00166,00224,2000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70177,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157415,000,00340,00482,5000
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 ŽELEZÁRNYBAATRINZCS000501055279,95+4,9951,33112,6000
UNIPETROLBAAUNIPECZ000909150045,76+7,7438,4573,861 587 30671 506 546
UNITED ENERGYBAAPSZTECS0008458659400,300,00300,00529,8000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0890,3000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 397,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,00-1,351 063,001 916,0023 780
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585072,03+5,0062,23218,8000
VÍTKOVICEBAAVITKOCZ000509855832,00+12,6728,4077,004 300129 200
VLNAPBAAVLNAPCZ000508765015,000,0015,0039,4400
VODNÍ STAVBYBAAVOSPHCS0005020957137,75-5,0051,20161,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 312,000,00601,101 618,0000
XAVEROVBAAXAVERCS000844065732,000,0029,0064,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 060,000,001 870,004 400,0000
ZETORBAAZETORCS000502926310,300,0010,3018,5900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509421,10-0,23341,00422,1020686 747
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9090,4900
ZVVZBAAZVVZCZ0005081653293,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152178,00+0,56177,00334,00152 670
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0073,75297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557146,900,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903621,00+0,48398,10637,90293181 810
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 786,00-0,161 252,001 811,003053 320
ŽOS NYMBURKBAAZOSNYCZ000904835124,010,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 571,00-0,06903,401 572,00114179 094