zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 7.1.2026 22:25
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 12.10.1999

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.

10.09.199911.10.1999
13.10.199911.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803140,53-4,99122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,500,0011,0020,008009 200
ALIACHEMBABSYNTHCZ00051126079,110,008,4017,0800
ALIACHEMBAASYNTHCZ000509195964,00-3,0364,00118,004256
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,000,0084,20170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709664,70-0,61342,001 170,0012079 764
BIOCELBAABIOCECS0005017953194,46+5,00132,20320,0061 167
BOHEMIA SEKTBAAVINZACZ00084452513 481,00-4,991 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45369,6000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354854,70+5,00646,201 032,0021 709
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,10+0,0573,55185,108916 474
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556580,000,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 049,00+4,961 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801190,80-3,0275,81200,20176 23033 656 557
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 153,000,00615,001 447,0068 09679 685 686
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,330,0038,3381,58914 307
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765585,77+4,9970,00200,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,24+0,2444,3592,49522 89047 623 846
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355969,80-2,8523,90110,001017 050
ČKD PRAHA HOLDINGBAACKDPHCS000500276532,59-4,9820,30210,001504 889
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,23-4,3448,2363,008418
DEZABAADEZACS0008414058290,000,00290,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 205,00+0,153 181,004 101,00516 025
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653197,98-5,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,11+0,0514,1021,4012229
ETABAAELEPRCS0005005156211,00+1,10107,25211,005311 183
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00200,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001831,00+1,70390,00831,00274227 694
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350441,00+5,00306,50441,0000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409234,40-4,98128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 414,00+0,92870,001 450,0077108 360
IF ENERGETIKY PHABFAENERGCZ00080109071 400,00-1,26934,801 418,0080112 000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,20-0,36181,00248,10256 180
IF OBCHODUBFAOBCHOCZ0008011103999,00+0,70595,701 010,001514 985
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,19-4,969,1923,2500
IP BANKABAAINBACZ0008002854130,00+0,7779,00141,0014 0001 845 836
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,00-0,13425,00759,901 5271 151 890
IPS SKANSKABAAIPSCZ0005110155133,65+0,3373,78148,3011 3391 518 288
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859579,00+0,52281,20600,005028 950
JÁCHYMOV PMBAALAZJACS0008446753526,40-4,99282,50574,3052 632
JČ ENERGETIKABAAJIHENCZ00050770573 121,00-0,471 156,003 300,0026 242
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 657,000,001 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,00-2,831 307,004 277,0013 500
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 773,00-4,982 600,004 400,0000
JUTABAAJUTACS0005026152526,10+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.BŘÍZABAAKAOLICS0008465050585,10-4,98585,101 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106897,70-0,75264,10993,6066 19959 653 352
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 188,00+0,25728,001 206,00136161 568
KVANTO IPFBFAKVANTCZ0008026002490,50-0,10390,00497,20349171 110
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80435,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251144,00-2,0478,20208,006864
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550347,20+4,98211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502143,000,0085,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057132,100,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558301,00+2,55171,50483,2018054 180
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0041 500
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065177,93+4,9935,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209508,30-1,77376,20651,70340 884175 010 141
PARAMOBAAPARAMCZ0005091355731,50-5,00245,50895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 000,008 800,00646 980
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643503 000,00+1,311 058,003 000,0079237 470
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,63-4,9941,0094,42522 841
PLIVA - LACHEMABAALACHECZ0005096750329,80-4,98268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 700,00+3,841 689,002 700,0046124 200
PPF INVEST.HOLDINGBFAPCESCZ0009084505356,00+1,39243,40405,00217 476
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158116,36-4,9980,76150,00242 793
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 102,000,00803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900447,80-1,79299,50469,00349156 282
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704732,00+0,02521,00759,001 7651 291 980
RAKOBAARAKERCS0008418752383,50+0,13326,10510,00114 219
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 016,000,00570,001 073,00606616 166
RESTITUČ.IF ČR PHABFARIFCS00080015091 301,00-0,15841,601 316,002 0542 671 652
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780552 040,00-4,98997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 120,000,001 516,002 782,0000
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 DOLYBAASEVDOCZ0005102350795,000,00568,601 000,001310 335
SG - INDUSTRYBFAYSECZ000908770640,00-0,0437,9159,00813 240
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 898,00-4,951 025,002 821,0011 898
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251513,200,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00-3,89215,00462,00124 140
SPOFA PRAHABAASPOFACZ000507425299,22+4,9944,23120,0000
SPOLANABAASPOLACS000842495875,000,0052,00105,90181 350
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285876,26+4,9950,1391,80604 576
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,60+0,1153,5086,3035830 287
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,90+0,98161,20297,90982287 604
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 750,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,00+4,981 701,004 335,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 750,000,001 474,004 784,002095 000
SVIT ZLÍNBAASVITCZ000507665328,500,0018,5337,3000
ŠKODABAASKODACS0005041250104,44+4,9981,00219,001 740181 726
ŠKODA PRAHABAASKOPHCS0005006857513,000,00220,50922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845659,00-3,2731,1564,907413
TEINVESTBAATMPCS0008443057865,20-4,99864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050582,000,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156213,600,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157391,10-4,98340,00482,50207 822
TESLA SEZAMBAATSLSECS0005009851372,70+4,98218,00386,1000
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,39-4,9927,3953,0200
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3615735
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,53-0,0651,33112,60900101 277
UNIPETROLBAAUNIPECZ000909150056,74-0,4038,4573,861 393 43379 632 100
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00572,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 860,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 676,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585087,40-5,0087,40315,0020017 480
VÍTKOVICEBAAVITKOCZ000509855847,00-0,5241,08106,7912564
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 BRNOBAAZBROJCS000504065845,000,0041,0085,8212540
ZČ ENERGETIKABAAZCENGCZ00050773543 646,00-4,971 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 100,000,001 870,003 200,0000
ZETORBAAZETORCS000502926313,00-0,9111,3122,075006 500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,000,00315,20420,80400163 700
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435750,32-4,9850,32307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00+3,11190,00400,005011 750
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903604,00-0,33360,10637,90546330 300
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 797,00+0,161 150,001 811,001425 030
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 517,00+0,13782,001 550,00492749 740