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 - 11.10.1999

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.

10.09.199908.10.1999
12.10.199910.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803147,92-4,99122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,50-0,4311,0020,002002 300
ALIACHEMBABSYNTHCZ00051126079,110,008,4017,0800
ALIACHEMBAASYNTHCZ000509195966,00-1,0066,00118,00603 960
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,000,0084,20170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709668,80-0,88342,001 170,0010066 880
BIOCELBAABIOCECS0005017953185,20-4,99132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 664,00-4,971 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,00-0,92181,45369,60524167 680
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354814,00+4,49646,201 032,002318 722
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,000,0073,55185,0019235 520
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556580,00-1,19499,50857,70137 540
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 952,00+13,351 064,001 952,0070136 100
ČESKÁ SPOŘITELNABAACSPOCZ0008023801196,75+2,8775,81200,20425 82383 524 258
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,00+2,92255,00515,001440
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 153,00+2,21615,001 447,0037 37642 743 758
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,33-4,5738,3381,58331 562
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765581,69+5,0070,00200,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,02-1,0644,3592,49953 13686 873 590
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355971,850,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,30-4,9820,30210,0047016 121
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,006672
ČZ STRAKONICEBAACZSTRCS000500425854,600,0048,2363,0000
DEZABAADEZACS0008414058290,000,00290,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,10-4,9714,1021,4000
ETABAAELEPRCS0005005156208,700,00107,25208,7000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00200,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001817,10+0,85390,00817,10239195 287
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350420,00+5,00306,50420,0000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409246,700,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,00-0,09945,001 767,0066 600
IF BOHATSTVÍBFABOHATCZ00080113011 401,00-0,49870,001 450,002535 025
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 OBCHODUBFAOBCHOCZ0008011103992,00-0,70595,701 010,001817 856
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854129,00+7,5079,00141,008 6621 113 667
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00+0,26425,00759,90658495 658
IPS SKANSKABAAIPSCZ0005110155133,20+0,5273,78148,3045 1086 010 407
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859576,00+0,17281,20600,003017 280
JÁCHYMOV PMBAALAZJACS0008446753554,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 136,00+0,031 156,003 300,0013 136
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 657,000,001 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779583 602,00-4,981 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 971,000,002 600,004 400,0000
JUTABAAJUTACS0005026152501,10+4,98340,001 349,0000
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.BŘÍZABAAKAOLICS0008465050615,80-4,99615,801 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106904,50+1,51264,10993,60125 713113 673 341
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 185,00+0,50728,001 206,001517 775
KVANTO IPFBFAKVANTCZ0008026002491,00-0,04390,00497,206632 406
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251147,00+1,3778,20208,0043263 180
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550330,700,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502143,000,0085,00152,3325935 956
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057132,10+1,6180,33169,50425 548
MOTOKOV PRAHABAAMOTOKCZ0008412558293,50+4,82171,50483,2014041 090
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,001375
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065174,22-4,9935,12107,65957 051
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209517,50-2,19376,20651,70428 774224 819 517
PARAMOBAAPARAMCZ0005091355770,000,00245,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 000,008 800,00215 660
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 961,00+5,001 058,002 961,001235 532
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,500,0041,0094,4280046 000
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,006242 780
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 600,00+1,361 689,002 700,0049127 400
PPF INVEST.HOLDINGBFAPCESCZ0009084505351,100,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158122,480,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,00+0,081 830,002 893,0024 810
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 102,00+4,95803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900456,000,00299,50469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704731,80-0,29521,00759,00269196 854
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 016,00+0,49570,001 073,00187190 012
RESTITUČ.IF ČR PHABFARIFCS00080015091 303,00-0,22841,601 316,005 4517 082 914
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780552 147,00-5,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 120,00+1,431 516,002 782,00510 600
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 DOLYBAASEVDOCZ0005102350795,00+0,01568,601 000,001511 925
SG - INDUSTRYBFAYSECZ000908770640,02+0,0537,9159,0030012 006
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 UHELNÁBAASOKUHCZ0005103952359,00+7,96215,00462,0010035 900
SPOFA PRAHABAASPOFACZ000507425294,50+5,0044,23120,0000
SPOLANABAASPOLACS000842495875,000,0052,00105,9000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,630,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,50-1,7453,5086,3044737 772
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,00-0,98161,20297,901 727505 629
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 750,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 129,00+4,981 701,004 129,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 750,00-0,711 474,004 784,00100475 000
SVIT ZLÍNBAASVITCZ000507665328,500,0018,5337,3000
ŠKODABAASKODACS000504125099,47-4,9981,00219,009 000895 230
ŠKODA PRAHABAASKOPHCS0005006857513,000,00220,50922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845661,000,0031,1564,9000
TEINVESTBAATMPCS0008443057910,70-4,99864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,00-4,99222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,60-3,12156,57220,50153 204
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 CHRUDIMBAATRNSPCS00050265585,18-4,955,1847,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,60+0,0851,33112,601 189133 881
UNIPETROLBAAUNIPECZ000909150056,97-0,5238,4573,86264 31015 140 985
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00572,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 860,000,001 084,002 500,001935 340
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 676,00+0,291 063,002 222,0023 352
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585092,000,0092,00315,0000
VÍTKOVICEBAAVITKOCZ000509855847,25+5,0041,08106,791276 001
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 BRNOBAAZBROJCS000504065845,00-4,1141,0085,825225
ZČ ENERGETIKABAAZCENGCZ00050773543 837,00-4,971 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 100,000,001 870,003 200,0000
ZETORBAAZETORCS000502926313,12+4,9611,3122,071992 611
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,00-0,70315,20420,80208 180
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435752,96-4,9852,96307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152227,90-3,02190,00400,005011 395
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6051959 685
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903606,00+0,33360,10637,90400242 130
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 794,00-0,051 150,001 811,001425 000
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 515,00-0,26782,001 550,0085128 700