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 - 06.10.1999

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.

06.09.199905.10.1999
07.10.199905.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803163,890,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,230,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126079,50-7,858,4017,08100950
ALIACHEMBAASYNTHCZ000509195971,99+1,3966,45118,0050035 998
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709663,30-4,99342,001 170,0000
BIOCELBAABIOCECS0005017953216,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350323,00-5,00181,45389,004012 920
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354711,200,00646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350175,03-2,7673,55180,6010618 553
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556587,00-4,59499,50857,7074 109
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,000,001 064,001 780,0011 720
ČESKÁ SPOŘITELNABAACSPOCZ0008023801172,01-0,2862,82200,20160 23227 489 440
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,000,00255,00570,003817 100
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 164,00+0,95615,001 447,0020 44323 703 200
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,95-4,9938,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765574,100,0070,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230090,25+1,7738,7892,49891 94278 401 978
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355975,63-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,000,0020,30210,002509 500
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43118,0030734 691
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058298,00-1,97298,00727,0021564 070
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 230,00-5,003 181,004 101,003096 900
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,10+4,9614,1021,4000
ETABAAELEPRCS0005005156208,700,00107,25208,7000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001802,10+0,13390,00802,103024 063
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953292,40+4,99121,00292,4000
HOLCIM ČESKOBAACEVAPCZ0008419256772,10-4,99745,001 095,0000
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 408,00-0,28860,001 450,004563 435
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 OBCHODUBFAOBCHOCZ0008011103999,00+0,10595,701 010,004544 955
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854133,000,0079,00141,0014 9671 974 178
IPF KOMERČNÍ BANKYBFAKBCZ0008012804753,600,00360,00759,90990745 854
IPS SKANSKABAAIPSCZ0005110155131,55-0,7173,78148,306 780895 200
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859546,90-4,98281,20600,0021 094
JÁCHYMOV PMBAALAZJACS0008446753502,70+4,99282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 300,00+1,531 156,003 300,001033 000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 796,000,001 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,10+2,0376,58315,70151 652
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 460,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050718,200,00684,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106878,60+0,34231,60993,6024 64121 727 090
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,670,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 184,00-0,50706,201 206,001011 840
KVANTO IPFBFAKVANTCZ0008026002493,000,00371,20497,20300147 900
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251145,00-2,0278,20208,0011717 016
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550330,700,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,900,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057131,110,0080,33169,5081 049
MOTOKOV PRAHABAAMOTOKCZ0008412558289,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,17141 260
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065174,400,0035,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209531,00+3,26364,10651,70480 510252 172 144
PARAMOBAAPARAMCZ0005091355770,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 000,008 800,001293 960
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 559,00+4,961 058,002 559,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00-1,7841,0094,4220011 100
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 611,00+4,981 689,002 611,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,100,00243,40405,003010 503
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 000,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900459,000,00299,50469,00250114 750
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704736,50+0,06489,30759,00344253 356
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 022,00-2,29570,001 073,008586 935
RESTITUČ.IF ČR PHABFARIFCS00080015091 301,00-0,30825,101 316,004 0495 260 517
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780552 247,00+5,00997,502 530,0024 494
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 200,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550740,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358123,500,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350927,00-1,27568,601 000,004037 080
SG - INDUSTRYBFAYSECZ000908770640,000,0037,0159,00301 200
SKLÁRNY KAVALIERBAASKLKACS0008414652663,00+2,03372,401 010,0031 989
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 810,000,00961,402 330,0059 050
SM VOD.A KAN.OVABAAVOKAOCS0008435251488,80-4,99184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495878,000,0052,00130,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285876,06-3,7350,1391,8025019 015
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650783,90-0,4748,0086,3038031 882
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,10+0,03155,00297,90460134 790
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 750,00+0,40685,001 880,0047 000
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 290,00+4,631 474,004 300,0091383 665
SVIT ZLÍNBAASVITCZ000507665328,400,0018,5337,3000
ŠKODABAASKODACS000504125095,00+4,3981,00219,004 325410 875
ŠKODA PRAHABAASKOPHCS0005006857513,000,00210,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845662,000,0031,1564,9000
TEINVESTBAATMPCS00084430571 009,00-0,09864,402 293,0011 009
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050678,70-4,99222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851355,00+1,42218,00386,1019569 225
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265585,73-4,975,7347,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,50+0,2451,33112,501 093122 963
UNIPETROLBAAUNIPECZ000909150057,00+0,2838,4573,86428 78524 469 400
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00608,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 860,00+0,541 084,002 500,001731 620
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585095,96-4,9994,00315,0000
VÍTKOVICEBAAVITKOCZ000509855853,00-7,0141,08106,7938621 016
VLNAPBAAVLNAPCZ000508765019,350,0019,35188,0000
VODNÍ STAVBYBAAVOSPHCS000502095785,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,002088 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 100,00-3,121 870,003 200,001031 000
ZETORBAAZETORCS000502926312,500,0011,3124,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,10-0,91311,00420,808032 888
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435761,75-4,9857,90307,6000
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152228,800,00190,00400,006013 728
ŽDB BOHUMÍNBAAZDBCZ0005098152282,800,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903607,000,00350,00637,90703426 446
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 795,00-0,881 150,001 811,004478 130
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 516,00-0,06725,601 550,0090136 700