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 - 07.10.1999

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.

07.09.199906.10.1999
08.10.199908.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803163,890,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,55+2,8411,0020,001651 906
ALIACHEMBABSYNTHCZ00051126079,500,008,4017,083803 610
ALIACHEMBAASYNTHCZ000509195970,00-2,7666,45118,0075052 590
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,00-4,7984,13170,16405 560
BANKOVNÍ HOLDINGBFABANKOCZ0008010709689,80+3,99342,001 170,005034 490
BIOCELBAABIOCECS0005017953205,20-5,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 058,00-4,981 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350323,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354744,00+4,61646,201 143,00118 184
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350183,78+4,9973,55183,7851895 198
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556587,000,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,000,001 064,001 780,006001 032 420
ČESKÁ SPOŘITELNABAACSPOCZ0008023801177,35+3,1062,82200,20322 65555 901 779
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156427,50-5,00255,00570,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 127,00-3,17615,001 447,0058 86066 757 458
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,21-4,9838,3381,5800
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.BAACEZCZ000511230090,42+0,1838,7892,491 247 360112 582 042
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355971,85-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,000,0020,30210,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,00-0,8839,43118,001112
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058290,00-2,68290,00727,001290
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 230,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,100,0014,1021,4000
ETABAAELEPRCS0005005156208,700,00107,25208,7000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,70+0,01200,00651,001614
FINOP HOLDINGBAAFINOPCZ0008418001805,10+0,37390,00805,101310 466
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953307,00+4,99121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256733,50-4,99733,501 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409235,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 101,00+0,09945,001 767,0011 101
IF BOHATSTVÍBFABOHATCZ00080113011 414,00+0,42860,001 450,00250351 620
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 OBCHODUBFAOBCHOCZ0008011103987,70-1,13595,701 010,0065 926
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854124,00-6,7679,00141,0021 6722 751 289
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,00+0,05368,00759,90940708 032
IPS SKANSKABAAIPSCZ0005110155131,75+0,1573,78148,3015 7372 110 459
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859574,20+4,99281,20600,0000
JÁCHYMOV PMBAALAZJACS0008446753527,80+4,99282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 135,00-5,001 156,003 300,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 657,00-4,971 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779583 990,00-5,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,00-5,002 600,004 400,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,100,0076,58315,70101 101
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 460,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050682,30-4,99682,301 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106871,50-0,80264,10993,6055 80848 619 291
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 181,00-0,25711,001 206,0055 905
KVANTO IPFBFAKVANTCZ0008026002490,90-0,42380,10497,20220107 998
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,00+3,4478,20208,0019328 299
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550330,700,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502143,70-0,8285,00152,3360085 870
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057131,31+0,1580,33169,50283 677
MOTOKOV PRAHABAAMOTOKCZ0008412558288,00-0,34171,50483,20102 880
MSABAAMSACZ000501650190,000,0080,00187,177630
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,00103 750
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.BAATELECCZ0009093209533,00+0,37364,30651,70818 227434 550 248
PARAMOBAAPARAMCZ0005091355770,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 000,008 800,0023180 090
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 686,00+4,961 058,002 686,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,42301 650
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 700,00+3,401 689,002 700,001027 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,20+0,02243,40405,0025689 651
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158116,65+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,00+0,05765,002 002,0047 604
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.IFBFAPIFCZ0008003704736,00-0,06495,00759,00530390 080
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 011,00-1,07570,001 073,00319326 888
RESTITUČ.IF ČR PHABFARIFCS00080015091 297,00-0,30825,101 316,009 19011 940 190
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780552 350,00+4,58997,502 530,00818 800
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 DOLYBAASEVDOCZ0005102350836,70-9,74568,601 000,00108 367
SG - INDUSTRYBFAYSECZ000908770640,000,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652663,000,00372,401 010,0000
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.OVABAAVOKAOCS0008435251513,20+4,99184,39833,4021 026
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495878,000,0052,00123,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285876,060,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30+0,4749,3086,3036030 348
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,100,00155,20297,90419122 809
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 750,000,00685,001 880,0000
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 501,00+4,911 474,004 501,001358 513
SVIT ZLÍNBAASVITCZ000507665328,50+0,3518,5337,3030855
ŠKODABAASKODACS000504125099,75+5,0081,00219,002 120211 470
ŠKODA PRAHABAASKOPHCS0005006857513,000,00210,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845662,000,0031,1564,9000
TEINVESTBAATMPCS00084430571 009,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050644,80-4,99222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851355,000,00218,00386,1000
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605528,83+4,9827,4653,021002 883
TRANSPORTA CHRUDIMBAATRNSPCS00050265585,45-4,885,4547,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,500,0051,33112,501 100123 750
UNIPETROLBAAUNIPECZ000909150057,44+0,7738,4573,86559 36632 247 019
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00608,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 860,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585092,00-4,1292,00315,006552
VÍTKOVICEBAAVITKOCZ000509855849,00-7,5441,08106,7950525 760
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 BRNOBAAZBROJCS000504065849,40-5,0041,0085,8220988
ZČ ENERGETIKABAAZCENGCZ00050773544 250,00-3,401 592,004 400,001042 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 100,000,001 870,003 200,001237 006
ZETORBAAZETORCS000502926312,500,0011,3123,2300
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,00+0,21312,00420,801 095450 912
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435758,67-4,9857,90307,6000
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00+2,70190,00400,007016 450
ŽDB BOHUMÍNBAAZDBCZ0005098152268,70-4,9860,73297,609826 333
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,00+4,5465,94151,60273 105
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903607,50+0,08351,00637,901 399849 893
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 796,00+0,051 150,001 811,0070124 160
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 520,00+0,26762,201 550,0075113 285