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 - 08.10.1999

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.

08.09.199907.10.1999
11.10.199908.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803155,70-4,99122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,550,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126079,11-4,108,4017,082242 041
ALIACHEMBAASYNTHCZ000509195966,67-4,7566,45118,0028919 268
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709674,80-2,17342,001 170,006040 488
BIOCELBAABIOCECS0005017953194,94-5,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 856,00-4,971 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350323,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354779,00+4,70646,201 143,00107 790
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,00+0,6673,55185,0020838 480
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556587,000,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 722,00+0,111 064,001 780,0023 444
ČESKÁ SPOŘITELNABAACSPOCZ0008023801191,25+7,8362,82200,20686 449129 578 444
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156427,500,00255,00570,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 128,00+0,08615,001 447,0027 35830 798 595
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,60-4,9938,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765577,80+4,9970,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,00+1,7438,7892,49827 33475 843 458
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355971,850,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,10-5,0020,30210,001003 610
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,00141 568
ČZ STRAKONICEBAACZSTRCS000500425854,600,0047,7863,0000
DEZABAADEZACS0008414058290,000,00290,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,00-0,923 181,004 101,001032 000
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 SERVISBAAFEZKOCS0005037456613,700,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001810,20+0,63390,00810,20230186 346
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953302,60-1,43121,00307,0051 513
HOLCIM ČESKOBAACEVAPCZ0008419256696,90-4,98696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409246,70+4,97128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 101,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 408,00-0,42860,001 450,006490 112
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+1,14595,701 010,009190 909
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854120,00-3,2279,00141,0019 8142 448 680
IPF KOMERČNÍ BANKYBFAKBCZ0008012804753,00-0,13375,00759,901 8321 379 550
IPS SKANSKABAAIPSCZ0005110155132,50+0,5673,78148,3025 9163 460 710
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859575,00+0,13281,20600,0012873 600
JÁCHYMOV PMBAALAZJACS0008446753554,10+4,98282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 135,000,001 156,003 300,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 657,000,001 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779583 791,00-4,981 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 971,00-5,002 600,004 400,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,100,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 460,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050648,20-4,99648,201 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106891,00+2,23264,10993,60181 916161 924 848
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3911319
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,670,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 179,00-0,16717,001 206,0067 074
KVANTO IPFBFAKVANTCZ0008026002491,20+0,06383,00497,2010049 120
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251145,00-3,3378,20208,0019027 334
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550330,700,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502143,00-0,4885,00152,331 000141 882
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,00-0,9980,33169,5015019 500
MOTOKOV PRAHABAAMOTOKCZ0008412558280,00-2,77171,50483,2026173 080
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065178,12+5,0035,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209529,10-0,73364,30651,70351 462187 055 688
PARAMOBAAPARAMCZ0005091355770,000,00245,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 000,008 800,0037289 710
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 820,00+4,981 058,002 820,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,50+4,5441,0094,4232018 350
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 565,00-5,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505351,10+0,25243,40405,006121 417
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158122,48+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,000,00765,002 002,0011 901
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 403,00+0,121 830,002 893,001126 433
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 050,00+5,00803,301 100,001717 850
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900456,00-0,65299,50469,00300136 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704734,00-0,27501,00759,00326239 284
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 011,000,00570,001 073,00174176 664
RESTITUČ.IF ČR PHABFARIFCS00080015091 306,00+0,69825,101 316,008 84511 512 066
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780552 260,00-3,82997,502 530,001022 600
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 090,00-5,001 516,002 782,00714 630
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 DOLYBAASEVDOCZ0005102350794,90-4,99568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770640,000,0037,5059,0029211 680
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.OVABAAVOKAOCS0008435251513,200,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952332,50-5,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495875,00-3,8452,00117,3310750
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,63-4,5050,1391,805363
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,00+2,0149,3086,305 770496 220
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,90+0,95155,20297,90632185 688
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 784,00+6,281 474,004 784,0041194 450
SVIT ZLÍNBAASVITCZ000507665328,500,0018,5337,30902 565
ŠKODABAASKODACS0005041250104,70+4,9681,00219,001 139119 253
ŠKODA PRAHABAASKOPHCS0005006857513,000,00210,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845661,00-1,6131,1564,90342 074
TEINVESTBAATMPCS0008443057958,60-4,99864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050612,60-4,99222,30931,0000
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
TONAKBAATONAKCS000500605528,830,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265585,450,005,4547,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,500,0051,33112,501 449163 013
UNIPETROLBAAUNIPECZ000909150057,27-0,2938,4573,86239 81013 764 426
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00608,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 860,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 671,00-9,671 063,002 222,001016 710
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585092,000,0092,00315,0000
VÍTKOVICEBAAVITKOCZ000509855845,00-8,1641,08106,7940018 000
VLNAPBAAVLNAPCZ000508765019,350,0019,35188,0000
VODNÍ STAVBYBAAVOSPHCS000502095785,000,0051,20250,001008 500
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,93-5,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 038,00-4,981 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 100,000,001 870,003 200,0000
ZETORBAAZETORCS000502926312,500,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,90-0,02312,00420,80208 238
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435755,74-4,9955,74307,6000
ZVVZBAAZVVZCZ0005081653297,10+4,98255,60323,4000
ŽĎASBAAZDASCS0005031152235,000,00190,00400,005011 750
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,60293 335
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903604,00-0,57360,00637,90327197 377
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 795,00-0,051 150,001 811,001832 062
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 519,00-0,06762,201 550,005583 345