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 - 09.11.1999

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.

08.10.199908.11.1999
10.11.199909.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803120,500,00120,50260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,700,0010,6020,0000
ALIACHEMBAASYNTHCZ000509195969,00+2,2255,10118,001 35593 495
ALIACHEMBABSYNTHCZ00051126078,600,007,8717,0800
ARMABETON PRAHABAAARMABCZ000500635322,92-4,2222,9257,37561 284
ASPEKTA HOLDINGBAAASPHOCZ00090787053,61-5,001,8956,5700
AVIABAAAVIACS000502075996,000,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709594,00-2,44342,001 170,004023 760
BIOCELBAABIOCECS0005017953198,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350321,500,00181,45347,2000
BVV BRNOBAABVVCS00084128542 100,000,00966,002 100,0000
CALOFRIG BOROVANYBAACALOFCS0008457354735,300,00646,20927,1000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925069,000,0069,00155,006414
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350184,00+0,7373,55186,4050292 368
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556376,300,00376,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801190,70+1,1675,81200,20726 174141 910 709
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156356,900,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 060,00+2,02840,201 447,0058 27761 388 655
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,780,0038,3376,0012465
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,500,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765577,39-4,9970,00187,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230093,14+1,2144,3593,141 922 578179 708 332
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355955,63+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,59-4,9920,30175,004 000126 360
ČNIOPFBFACNIOPCZ000801820760,70+4,9955,06105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,000,0039,43118,0020022 200
ČZ STRAKONICEBAACZSTRCS000500425855,290,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 081,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2178,0200
ENERGOMONT.LIBERECBAAEMONTCS0008423653119,07+5,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,000,0014,1023,1500
ETABAAELEPRCS0005005156225,000,00107,25267,7000
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001413,30+4,97340,20868,00886366 184
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350526,50-4,99306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953313,90+4,98121,00313,9000
HOLCIM ČESKOBAACEVAPCZ0008419256700,00-4,09662,101 095,002517 500
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409219,50-4,97128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 155,000,00945,001 750,0000
IF BOHATSTVÍBFABOHATCZ00080113011 355,00-0,36940,001 450,00631858 010
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00183,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103950,000,00707,001 010,002019 000
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,600,008,7423,2500
IP BANKABAAINBACZ0008002854120,65-4,2179,00141,0045 6545 530 180
IPF KOMERČNÍ BANKYBFAKBCZ0008012804776,00+0,51456,00776,901 010783 005
IPS SKANSKABAAIPSCZ0005110155146,51+3,8373,78148,30117 69217 044 907
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30483,9000
IVAX - CRBAAGALENCZ0005096859845,30+4,99281,20845,3011092 983
JÁCHYMOV PMBAALAZJACS00084467531 100,00-4,09282,501 147,00190209 000
JČ ENERGETIKABAAJIHENCZ00050770572 946,00-4,991 156,004 400,001029 460
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 800,000,001 980,004 400,0000
JM ENERGETIKABAAJMENGCZ00050779582 209,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 180,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156530,200,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 060,000,001 609,003 060,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 487,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106885,00+0,90264,10993,60122 181108 742 229
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10180,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,230,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145944,800,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 165,00+1,30803,001 206,00166192 750
KVANTO IPFBFAKVANTCZ0008026002490,200,00395,00497,203517 157
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251120,00+4,3478,20192,0039046 384
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550299,20+4,98222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502142,90+3,4791,00152,3350069 590
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658848,00+8,85186,00848,001512 570
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,55+0,0180,33168,7150078 775
MOTOKOV PRAHABAAMOTOKCZ0008412558241,10-4,96171,50483,2000
MSABAAMSACZ000501650190,000,0080,00179,0000
NKT CABLESBAAKABKLCZ0005082255395,500,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554295,200,00249,70549,8000
OKDBAAOKDCZ000510065194,40+4,8835,12107,6526525 016
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209516,00-0,67376,20651,70175 06790 637 366
PARAMOBAAPARAMCZ0005091355738,100,00283,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 500,00-0,666 726,008 800,0027202 500
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89188,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 841,00-0,071 058,003 844,001661 456
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750362,70+4,97313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 250,000,001 689,002 700,001227 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505357,50+0,05243,40405,005017 875
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 592,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 123,00+4,95803,301 123,00910 107
PRECHEZABAAPRECHCZ0005097253137,720,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405469,190,0069,19258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900449,80-0,04304,00469,00250112 450
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704747,90+0,25562,80759,00200149 580
RAKOBAARAKERCS0008418752385,300,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 023,000,00645,001 073,00686705 290
RESTITUČ.IF ČR PHABFARIFCS00080015091 394,00+1,52889,601 394,0010 66114 809 199
RMS MEZZANINEBAAPVTCS00084162513 310,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 561,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 226,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550782,200,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77218,5000
SELLIER & BELLOTBAASELBECS0005013358124,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00286,90551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,000,00568,601 000,005036 000
SG - INDUSTRYBFAYSECZ000908770635,000,0034,8359,00652 275
SKLÁRNY KAVALIERBAASKLKACS0008414652738,60+4,98372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825966,000,0066,0092,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 019,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251623,50+4,98184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952299,000,00215,00445,0000
SPOFA PRAHABAASPOFACZ000507425294,32-4,9944,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285865,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,100,0054,6586,301 01786 547
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 462,00-4,94685,001 880,0011 462
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410742,09-4,9842,09129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 288,000,001 474,005 288,001052 880
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3012348
ŠKODABAASKODACS0005041250103,50+1,4781,00219,001 307135 275
ŠKODA PRAHABAASKOPHCS0005006857487,400,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845659,85+5,0031,1564,9022013 167
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
TOMABAATOMACZ000508855945,300,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3946,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,13-3,8145,0069,7015707
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055287,880,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150051,92+0,5238,4573,86227 02911 828 088
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475528,70-4,9928,7096,2200
VČ ENERGETIKABAAVCENGCZ00050769501 549,00-4,961 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 810,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585080,00-1,3580,00315,0010800
VÍTKOVICEBAAVITKOCZ000509855845,49+5,5439,56105,0070031 798
VLNAPBAAVLNAPCZ000508765019,350,0019,35157,2200
VODNÍ STAVBYBAAVOSPHCS000502095777,50-1,7351,20250,001007 750
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 100,00+2,751 592,004 400,0027108 830
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 075,00-4,971 870,004 400,0000
ZETORBAAZETORCS000502926310,700,0010,5822,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509405,00+0,24330,10420,80630254 887
ZPA PEČKYBAAZPAPCCS000501365577,900,0074,2194,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152241,000,00190,00396,905012 050
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0066,94297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903627,00+1,29389,00637,905 1653 207 955
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 796,000,001 211,001 811,00112200 662
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 536,00+1,38857,401 550,009101 385 710