Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 9:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.11.1999

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.

29.10.199929.11.1999
01.12.199930.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803132,840,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS00050028649,44-4,939,4417,8500
ALIACHEMBAASYNTHCZ000509195970,000,0055,10118,0000
ALIACHEMBABSYNTHCZ00051126079,000,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635323,000,0022,9256,2600
ASPEKTA HOLDINGBAAASPHOCZ00090787051,900,001,8956,5700
AVIABAAAVIACS000502075995,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709544,90-0,90342,001 170,0012065 388
BIOCELBAABIOCECS0005017953230,000,00132,20294,5000
BOHEMIA SEKTBAAVINZACZ00084452512 693,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350337,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 250,000,00966,002 250,0000
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 POJIŠŤOVNABAACSPOJCZ00080027551 794,00-0,331 064,002 049,002849 440
ČESKÁ SPOŘITELNABAACSPOCZ0008023801171,76+4,4075,81200,20387 11265 558 452
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156318,30-4,98255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 083,00+1,40865,801 447,0027 99830 322 574
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.BAACEZCZ000511230090,25+0,1644,3594,00221 85719 974 845
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,000,0023,90110,0010590
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,060,0020,30167,0000
ČNIOPFBFACNIOPCZ000801820770,250,0055,06101,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,00+0,9039,43118,00576 384
ČZ STRAKONICEBAACZSTRCS000500425850,52-3,5148,2363,0018909
DEZABAADEZACS0008414058280,00-1,75275,00727,002560
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 140,000,002 974,004 000,0061182 683
ENERGOAQUABAAENRGACS000841975065,830,0057,2174,1000
ENERGOMONT.LIBERECBAAEMONTCS0008423653177,57+4,99108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,1023,1500
ETABAAELEPRCS0005005156233,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854382,000,00335,00510,0000
FEZKO SERVISBAAFEZKOCS0005037456645,000,00265,40651,0000
FINOP HOLDINGBAAFINOPCZ0008418001391,00-2,25340,20868,009035 190
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350431,800,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953630,00+5,00121,00630,0000
HOLCIM ČESKOBAACEVAPCZ0008419256828,700,00662,101 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00770,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409230,400,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 250,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 416,00+1,72955,001 450,00586829 776
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905256,000,00183,30256,0000
IF OBCHODUBFAOBCHOCZ0008011103996,00+1,11727,001 010,00991987 036
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,070,008,7423,2500
IP BANKABAAINBACZ0008002854106,59+1,0279,00141,0046 6704 869 296
IPF KOMERČNÍ BANKYBFAKBCZ0008012804778,00-0,25475,40793,001 213945 504
IPS SKANSKABAAIPSCZ0005110155149,30-0,3673,78153,5011 4571 742 687
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00315,00365,0000
IVAX - CRBAAGALENCZ0005096859736,00+0,31281,20845,305741 952
JÁCHYMOV PMBAALAZJACS0008446753970,00-4,05282,501 147,002524 250
JČ ENERGETIKABAAJIHENCZ00050770573 010,000,001 156,004 400,00412 040
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 680,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 350,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 773,00-4,982 600,004 400,0000
JUTABAAJUTACS0005026152639,400,00340,001 336,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003121,600,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156582,700,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 213,000,001 861,003 213,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050658,40-4,99544,601 487,0031 975
KOMERČNÍ BANKABAAKOMBCZ0008019106902,60+1,73264,10993,6079 45270 828 753
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10170,8800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,95-4,9824,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 179,00+1,20809,901 206,00619729 801
KVANTO IPFBFAKVANTCZ0008026002490,00+0,10415,00497,20412201 911
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251106,00-3,6278,20183,6020021 200
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757101,560,0098,14122,1600
MADETABAAJIMLECS0008420550357,00+5,00264,10378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502141,000,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0010011 400
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496581 072,00+4,99186,001 130,001415 008
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057147,73-4,9980,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558206,90-4,96180,07483,2000
MSABAAMSACZ000501650182,680,0073,32178,7100
NKT CABLESBAAKABKLCZ0005082255421,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,050,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065192,00-1,0735,12107,651009 200
OSTROJBAAOSTROCS000843555823,00-3,5623,0075,9524552
O2 C.R.BAATELECCZ0009093209515,20+0,37376,20651,70104 82053 839 742
PARAMOBAAPARAMCZ0005091355741,90+4,99366,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795419,000,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 040,00-0,846 726,008 800,001177 440
PILANA TOOLSBAAPILANCZ000500845885,000,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 838,00+0,411 058,003 970,001765 246
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750681,70+4,98313,50681,7000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90729,7000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 802,000,001 689,002 700,0047 208
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,500,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158138,55+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 720,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 304,00-4,95803,301 600,0000
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405437,44-4,9937,44233,7000
PROSPERITA IF ORL.BFAPROINCZ0008023900460,000,00317,30469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704778,00+1,06562,80784,601 8481 437 744
RAKOBAARAKERCS0008418752386,500,00326,10500,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 044,00+1,55665,001 073,00677703 815
RESTITUČ.IF ČR PHABFARIFCS00080015091 381,00+0,36895,701 394,003 3794 659 888
RMS MEZZANINEBAAPVTCS00084162513 040,00+4,072 541,004 000,00179543 980
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 430,00-3,76997,502 530,001217 310
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 400,00+2,691 516,002 782,0024 800
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550780,000,00580,00801,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358118,000,0077,66205,0000
SETUZABAASETUZCZ0008460052238,000,00238,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,00+4,16613,001 000,006951 750
SG - INDUSTRYBFAYSECZ000908770631,500,0031,5058,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652700,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 990,00+4,731 025,002 821,0011 990
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,001 900,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251619,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952249,60+2,58215,00410,0012029 584
SPOFA PRAHABAASPOFACZ000507425297,31+4,9944,23120,0000
SPOLANABAASPOLACS000842495856,230,0052,0098,9400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,33-2,8750,1391,80804 506
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,000,0057,1186,8098584 710
STAROBRNOBACPIVOSCZ0008450350175,180,00121,54480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 450,000,00685,001 880,0000
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 151,00-2,291 474,005 288,00315 453
SVIT ZLÍNBAASVITCZ000507665331,000,0018,5337,303009 300
ŠKODABAASKODACS0005041250106,00+0,9581,00200,0058962 434
ŠKODA PRAHABAASKOPHCS0005006857440,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805754,900,00411,10754,9000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351387,10-4,98387,10600,0000
TATRABAATATRACS000501845651,00+0,9131,1564,909459
TEINVESTBAATMPCS0008443057637,100,00637,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550630,000,00292,00630,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00166,00220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70180,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00223,00386,1000
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605522,42-4,5922,4245,00881 973
TREND V.I.F. PRAHABFBTRENDCZ000801690444,100,0043,1366,9000
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055277,700,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150050,54-0,2738,4573,86956 49747 956 616
UNITED ENERGYBAAPSZTECS0008458659408,000,00300,00550,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475520,080,0020,0896,2200
VČ ENERGETIKABAAVCENGCZ00050769501 506,000,001 138,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 825,000,001 063,001 980,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,000,0080,00263,0000
VÍTKOVICEBAAVITKOCZ000509855838,00+1,0636,1195,0091134 618
VLNAPBAAVLNAPCZ000508765015,000,0015,0072,8900
VODNÍ STAVBYBAAVOSPHCS0005020957107,20+4,9951,20228,00101 072
WIENERBERGER C.P.BAAJICIHCS00084158571 381,000,00572,501 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,010,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,002088 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 777,000,001 870,004 400,0000
ZETORBAAZETORCS000502926311,550,0010,5818,8000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,00+0,24339,20420,80470193 170
ZPA PEČKYBAAZPAPCCS000501365577,900,0077,9094,6900
ZVVZBAAZVVZCZ0005081653281,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152205,000,00190,00396,9000
ŽDB BOHUMÍNBAAZDBCZ0005098152259,00+4,9873,00297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557119,700,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903617,20-0,45398,10637,901 580978 736
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 783,00-0,161 211,001 811,001221 330
ŽOS NYMBURKBAAZOSNYCZ000904835125,27-5,0021,6648,4500
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 519,00-0,13876,101 550,00285433 370