zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 5.1.2026 13:03
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.11.1999

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.

05.10.199903.11.1999
05.11.199906.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,600,0010,6020,0000
ALIACHEMBABSYNTHCZ00051126078,500,007,8717,0872612
ALIACHEMBAASYNTHCZ000509195962,00+11,5155,10118,0040023 900
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759100,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709620,00+4,39342,001 170,0010062 000
BIOCELBAABIOCECS0005017953195,100,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350321,50+0,46181,45347,203711 896
BVV BRNOBAABVVCS00084128542 100,00+0,28966,002 100,001021 000
CALOFRIG BOROVANYBAACALOFCS0008457354667,00-4,79646,20927,1074 669
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,00-4,4369,00155,002138
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350182,420,0073,55186,4037067 495
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556390,70-4,98390,70857,704517 582
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,00170297 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801189,31-0,4975,81200,2074 75714 105 119
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156395,30-4,99255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 042,00-1,23840,201 447,0057 82960 329 092
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,78-4,8838,3376,009349
ČESKOMORAVS.CEMENTBAACVMCZ0005112144274,80+4,96152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765581,46-4,9970,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,70-0,1644,3592,49523 01548 020 425
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355948,07-4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30175,001 46151 135
ČNIOPFBFACNIOPCZ000801820757,950,0057,95105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0010811 988
ČZ STRAKONICEBAACZSTRCS000500425852,66+4,9848,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 217,00+2,612 974,004 000,002063 440
ENERGOAQUABAAENRGACS000841975066,000,0057,2178,0200
ENERGOMONT.LIBERECBAAEMONTCS0008423653108,000,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,500,0014,1023,1500
ETABAAELEPRCS0005005156241,70-4,99107,25267,70102 417
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0031 200
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001357,20+4,99340,20868,008630 719
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350613,90-4,99306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953271,30+4,99121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256729,90+4,99662,101 095,0042 920
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 340,00-1,75940,001 450,00500674 860
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103955,00-1,74692,101 010,004038 460
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,10+4,988,7423,2500
IP BANKABAAINBACZ0008002854129,000,0079,00141,0036 8654 781 320
IPF KOMERČNÍ BANKYBFAKBCZ0008012804770,00+0,26456,00776,901 079830 830
IPS SKANSKABAAIPSCZ0005110155138,50+0,6973,78148,3015 7402 162 770
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30564,3000
IVAX - CRBAAGALENCZ0005096859730,30+4,98281,20730,3000
JÁCHYMOV PMBAALAZJACS00084467531 093,00+4,99282,501 093,005560 115
JČ ENERGETIKABAAJIHENCZ00050770573 435,00-4,971 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 800,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 325,00-4,981 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 609,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106879,10-0,09264,10993,6010 2449 111 754
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10185,2000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,55-5,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145947,15-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 144,00-0,26803,001 206,00605694 345
KVANTO IPFBFAKVANTCZ0008026002490,000,00395,00497,20367179 630
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251123,00-6,8178,20204,0023028 470
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502143,00-1,0391,00152,331 115158 060
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658701,80+4,99186,00701,8000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,020,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558230,20-4,99171,50483,204921
MSABAAMSACZ000501650190,000,0080,00179,0000
NKT CABLESBAAKABKLCZ0005082255394,80+5,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,20-4,98249,70549,8010029 520
OKDBAAOKDCZ000510065195,00+0,5235,12107,6550047 500
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209518,50+0,07376,20651,70190 10598 438 083
PARAMOBAAPARAMCZ0005091355703,000,00281,40895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 650,00+0,066 726,008 800,0050382 500
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 838,00-0,051 058,003 840,0057218 766
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750329,100,00313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,00128 340
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 250,00+2,271 689,002 700,0099222 750
PPF INVEST.HOLDINGBFAPCESCZ0009084505354,10+0,11243,40405,0010035 410
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 674,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 061,000,00803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405472,83-4,9972,83258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900448,80-0,26304,00469,00300134 640
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704745,00+0,67562,80759,00322239 890
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 025,000,00645,001 073,00335343 600
RESTITUČ.IF ČR PHABFARIFCS00080015091 357,00+0,59889,601 357,0034 13346 168 465
RMS MEZZANINEBAAPVTCS00084162513 310,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 561,00+1,10997,502 530,0011 561
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 226,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77219,6000
SELLIER & BELLOTBAASELBECS0005013358120,00+0,2577,66205,00151 800
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770638,47+10,2234,8359,0070026 929
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825972,02-4,9970,3192,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 125,00-4,871 025,002 821,0036 375
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952300,00-2,91215,00462,0010030 000
SPOFA PRAHABAASPOFACZ0005074252110,000,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,53-3,5250,1391,80151 013
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0054,6586,302 000170 400
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 501,00-5,00685,001 880,0011 501
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410746,63-4,9946,63129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,00631 728
SVIT ZLÍNBAASVITCZ000507665328,92+4,9718,5337,3000
ŠKODABAASKODACS0005041250101,00+0,4981,00219,001 115112 615
ŠKODA PRAHABAASKOPHCS0005006857487,400,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845656,000,0031,1564,9000
TEINVESTBAATMPCS0008443057782,000,00782,002 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550551,200,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00164,39220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851370,000,00218,00386,1000
TOMABAATOMACZ000508855945,30+0,2232,3051,9910453
TONAKBAATONAKCS000500605527,390,0027,3946,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055283,70+1,7051,33112,60292 427
UNIPETROLBAAUNIPECZ000909150051,75+0,2138,4573,86405 86021 165 014
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 805,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,00+1,111 063,002 222,0011 810
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585081,30-4,9981,30315,0000
VÍTKOVICEBAAVITKOCZ000509855839,56-12,5939,56106,7940016 318
VLNAPBAAVLNAPCZ000508765019,350,0019,35174,2000
VODNÍ STAVBYBAAVOSPHCS000502095781,10+0,1251,20250,0080064 890
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065849,540,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 194,00+4,661 592,004 400,001249 930
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 585,00-4,981 870,004 400,0000
ZETORBAAZETORCS000502926310,58-4,9410,5822,077007 406
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,90-0,50324,10420,80530216 102
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152229,80-0,86190,00396,905011 490
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0063,76297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,00+2,6065,94151,60546 372
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903594,00-0,33381,30637,905 5153 287 300
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 791,000,001 211,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 510,00+0,33857,401 550,00280423 400