zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 7:15
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.10.1999

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.

03.09.199901.10.1999
05.10.199903.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803163,890,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,230,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126079,550,008,4017,0800
ALIACHEMBAASYNTHCZ000509195971,00+6,4966,45118,0084659 520
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709698,20+4,99342,001 170,0010875 406
BIOCELBAABIOCECS0005017953215,20+4,97132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350340,00-1,16181,45389,006522 100
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354748,60-5,00646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350172,00+0,5873,55180,60960165 120
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556615,300,00469,10857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 700,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801172,01+0,7059,56200,20706117 078
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,000,00255,00570,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 160,00-0,93615,001 447,0041 78248 286 284
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,840,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765577,97-4,9970,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230088,69-1,8338,7892,49814 61972 490 485
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276537,48+4,9820,30210,005 650211 762
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058304,00-1,00304,00727,0020863 456
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460418,240,0014,1021,4000
ETABAAELEPRCS0005005156208,700,00107,25208,7000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001797,00+2,04390,00801,008466 948
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953265,300,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256855,40-4,99745,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409235,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 422,00-0,07860,001 450,00192273 024
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 418,000,00934,801 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905248,10+3,20181,00248,10102 481
IF OBCHODUBFAOBCHOCZ0008011103998,000,00595,701 010,001110 978
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854132,99-4,3279,00141,006 154838 982
IPF KOMERČNÍ BANKYBFAKBCZ0008012804752,10-0,38360,00759,901 5281 151 200
IPS SKANSKABAAIPSCZ0005110155130,75+0,8873,78148,3030 0753 913 850
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859575,60+4,99281,20600,002916 692
JÁCHYMOV PMBAALAZJACS0008446753478,800,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 115,000,001 156,003 115,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 663,000,001 980,002 663,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00416 800
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003104,840,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 401,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050718,200,00684,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106875,80+1,24231,60993,6049 67643 151 127
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,260,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,670,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,00-0,16705,301 206,00910 710
KVANTO IPFBFAKVANTCZ0008026002490,10+0,02371,20497,20523257 549
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251151,80+6,1578,20208,001 020151 520
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550330,70+4,98211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502141,500,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057131,11+0,8480,33169,5081 049
MOTOKOV PRAHABAAMOTOKCZ0008412558289,000,00171,50483,2000
MSABAAMSACZ000501650190,00-3,2280,00187,177630
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92559,3000
OHL ŽSBAAZSTBOCS0005028554343,90-4,97249,70549,8000
OKDBAAOKDCZ000510065178,26-4,9835,12107,6519014 869
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209505,60+2,20352,50651,70352 715176 733 719
PARAMOBAAPARAMCZ0005091355770,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 820,00+0,906 000,008 800,0018140 760
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 322,00+4,971 058,002 322,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 369,00+4,961 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505346,80-4,98243,40405,00124 162
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,00-4,95765,002 002,0047 600
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 380,00-0,621 830,002 893,00921 420
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659995,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900457,00+0,43299,50469,00281128 417
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704735,20+0,04489,30759,00347255 114
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,000,00570,001 073,00485507 230
RESTITUČ.IF ČR PHABFARIFCS00080015091 309,000,00825,101 316,001 4081 838 180
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 888,00+4,94997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 200,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358123,500,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350939,000,00568,601 000,007065 730
SG - INDUSTRYBFAYSECZ000908770640,000,0037,0159,001024 080
SKLÁRNY KAVALIERBAASKLKACS0008414652618,90-4,98372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0060,7692,0000
SLH, A.S.BAASOLOCS000844635725,00-2,2224,3655,00481 200
SM ENERGETIKABAASMENGCZ00050783521 997,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952360,00-2,96215,00462,0010036 000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495877,00+2,6652,00133,004308
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285883,160,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650782,58-2,3848,0086,3053744 345
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606297,90+0,64155,00297,901 075317 828
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 660,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 100,000,001 474,004 300,001873 800
SVIT ZLÍNBAASVITCZ000507665328,400,0018,5337,3000
ŠKODABAASKODACS000504125091,000,0081,00219,003 664333 424
ŠKODA PRAHABAASKOPHCS0005006857513,000,00210,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845660,000,0031,1564,9000
TEINVESTBAATMPCS00084430571 010,00+1,15864,402 293,004949 490
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050752,00-4,99222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265586,34-4,946,3447,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,11+0,0851,33112,50950106 505
UNIPETROLBAAUNIPECZ000909150056,60-0,3338,4573,86405 79522 815 162
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00608,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 850,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850106,32-4,9994,00315,0000
VÍTKOVICEBAAVITKOCZ000509855858,000,0041,08106,7950029 000
VLNAPBAAVLNAPCZ000508765019,350,0019,35188,0000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001044 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 200,000,001 870,003 200,0000
ZETORBAAZETORCS000502926312,500,0011,3125,7300
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,000,00311,00420,8023697 940
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435764,99+1,5457,90307,6015410 008
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00+3,16190,00400,006014 100
ŽDB BOHUMÍNBAAZDBCZ0005098152282,800,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903611,00-0,22350,00637,90890543 620
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 752,00-0,221 150,001 800,001017 520
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 524,00-0,58725,601 550,004771 591