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 - 05.10.1999

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.

03.09.199904.10.1999
06.10.199904.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803163,890,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,230,0011,0020,0000
ALIACHEMBABSYNTHCZ000511260710,31+7,958,4017,082002 062
ALIACHEMBAASYNTHCZ000509195971,000,0066,45118,001 05474 410
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709698,200,00342,001 170,0000
BIOCELBAABIOCECS0005017953216,00+0,37132,20320,003648
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350340,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354711,20-4,99646,201 143,0074 978
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350180,00+4,6573,55180,603 000540 000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556615,300,00469,10857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,00+1,171 064,001 780,001 2012 073 075
ČESKÁ SPOŘITELNABAACSPOCZ0008023801172,51+0,2959,56200,2080 00413 621 742
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,000,00255,00570,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 153,00-0,60615,001 447,0038 31444 695 990
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,840,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,10-4,9670,00202,006445
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230088,68-0,0138,7892,49790 51070 161 857
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355979,61-4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,00+1,3820,30210,002 00676 228
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43118,00809 040
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058304,000,00304,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,15+4,9814,1021,4000
ETABAAELEPRCS0005005156208,700,00107,25208,7000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001801,00+0,50390,00801,00251201 051
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953278,50+4,97121,00278,5000
HOLCIM ČESKOBAACEVAPCZ0008419256812,70-4,99745,001 095,0000
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 412,00-0,70860,001 450,002028 240
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 418,000,00934,801 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905248,100,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103998,000,00595,701 010,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854133,000,0079,00141,007 531991 669
IPF KOMERČNÍ BANKYBFAKBCZ0008012804753,60+0,19360,00759,901 040783 596
IPS SKANSKABAAIPSCZ0005110155132,50+1,3373,78148,3013 8971 849 853
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859575,600,00281,20600,0000
JÁCHYMOV PMBAALAZJACS0008446753478,800,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 250,00+4,331 156,003 250,00413 000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 796,00+4,991 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,00522 000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003107,90+2,9176,58315,70121 295
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 BANKABAAKOMBCZ0008019106875,60-0,02231,60993,6054 77748 060 317
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,00-0,8821,4334,398232
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,670,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,000,00705,301 206,00119141 515
KVANTO IPFBFAKVANTCZ0008026002493,00+0,59371,20497,207235 496
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251148,00-2,5078,20208,0039057 920
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550330,700,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,90+2,4083,50152,332 700384 770
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,001114
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057131,110,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558289,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92559,3000
OHL ŽSBAAZSTBOCS0005028554327,00-4,91249,70549,80206 540
OKDBAAOKDCZ000510065174,40-4,9335,12107,652149
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209514,20+1,70352,50651,70537 306273 965 182
PARAMOBAAPARAMCZ0005091355770,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,00+0,126 000,008 800,0017 830
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 438,00+4,991 058,002 438,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 487,00+4,981 689,002 487,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,10+0,95243,40405,003010 503
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,00+0,841 830,002 893,00614 400
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 000,00+0,50803,301 100,001010 000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900459,00+0,43299,50469,0020192 259
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704736,00+0,10489,30759,0013498 624
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 046,00+0,09570,001 073,00123126 800
RESTITUČ.IF ČR PHABFARIFCS00080015091 305,00-0,30825,101 316,005 2106 800 920
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780552 140,00+13,34997,502 530,001021 400
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 200,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550740,00+4,22580,00806,0032 220
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358123,500,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350939,000,00568,601 000,0054 695
SG - INDUSTRYBFAYSECZ000908770640,000,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652649,80+4,99372,401 010,0095 848
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0060,7692,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 997,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251514,50-4,98184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00-2,77215,00462,0041 400
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495878,00+1,2952,00133,00231 794
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285879,01-4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30+2,0848,0086,3011 400957 177
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,00-1,64155,00297,9028683 798
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 743,00+5,00685,001 880,0000
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 100,000,001 474,004 300,0060246 000
SVIT ZLÍNBAASVITCZ000507665328,400,0018,5337,3000
ŠKODABAASKODACS000504125091,000,0081,00219,0000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00210,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845662,00+3,3331,1564,901368 432
TEINVESTBAATMPCS00084430571 010,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050714,40-5,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851350,00-2,80218,00386,1019568 250
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265586,03-4,886,0347,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3615735
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,22+0,0951,33112,5054160 711
UNIPETROLBAAUNIPECZ000909150056,84+0,4238,4573,86470 24026 832 515
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.BAAJIPCZ0005005850101,01-4,9994,00315,0000
VÍTKOVICEBAAVITKOCZ000509855857,00-1,7241,08106,7933018 710
VLNAPBAAVLNAPCZ000508765019,350,0019,35188,0000
VODNÍ STAVBYBAAVOSPHCS000502095785,00+4,9351,20250,006510
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001252 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 200,000,001 870,003 200,0000
ZETORBAAZETORCS000502926312,500,0011,3125,7300
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,90-0,02311,00420,8012049 788
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435764,990,0057,90307,6000
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152228,80-2,63190,00400,005011 440
ŽDB BOHUMÍNBAAZDBCZ0005098152282,800,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903607,00-0,65350,00637,906 3123 827 430
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 811,00+3,361 150,001 811,00266477 974
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 517,00-0,45725,601 550,0071107 810