zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 6.1.2026 18:23
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 13.10.1999

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.

13.09.199912.10.1999
14.10.199912.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803133,51-4,99122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,500,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126079,110,008,4017,0800
ALIACHEMBAASYNTHCZ000509195960,00-6,2560,00118,001 30378 582
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3710265
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,000,0084,20170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709655,00-1,45342,001 170,0012078 600
BIOCELBAABIOCECS0005017953194,460,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 307,00-4,991 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45369,6000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354860,00+0,62646,201 002,001512 900
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,100,0073,55185,1018133 503
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556580,000,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 000,00-2,391 064,002 049,001428 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801182,66-4,2675,81200,20152 98028 220 300
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 118,00-3,03659,001 447,0050 18556 422 460
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,330,0038,3381,58783 692
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765597,25+13,3870,00200,001009 725
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230090,54-0,7644,3592,491 067 06896 416 439
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355969,800,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,60-3,0320,30210,0031980
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,007784
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058275,00-5,17275,00727,00550151 450
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 205,000,003 181,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653188,09-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,00+4,6514,1021,40581 160
ETABAAELEPRCS0005005156211,000,00107,25211,0000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00200,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001831,000,00390,00831,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350463,00+4,98306,50463,0000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409222,70-4,99128,10261,50153 341
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,00208228 800
IF BOHATSTVÍBFABOHATCZ00080113011 410,00-0,28880,001 450,00511720 510
IF ENERGETIKY PHABFAENERGCZ00080109071 400,000,00934,801 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103999,000,00595,701 010,00494493 506
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308068,74-4,898,7423,2570612
IP BANKABAAINBACZ0008002854128,00-1,5379,00141,009 3741 214 622
IPF KOMERČNÍ BANKYBFAKBCZ0008012804753,50-0,06432,00759,90890670 827
IPS SKANSKABAAIPSCZ0005110155131,85-1,3473,78148,3035 5564 744 164
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859579,000,00281,20600,0000
JÁCHYMOV PMBAALAZJACS0008446753552,70+4,99282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 121,000,001 156,003 300,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 657,000,001 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,00517 500
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 585,00-4,982 600,004 400,0000
JUTABAAJUTACS0005026152526,100,00340,001 349,0000
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.BŘÍZABAAKAOLICS0008465050614,30+4,99585,101 534,002012 286
KOMERČNÍ BANKABAAKOMBCZ0008019106882,10-1,73264,10993,60116 661103 498 584
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,39351 015
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,670,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 185,00-0,25729,001 206,00595705 550
KVANTO IPFBFAKVANTCZ0008026002490,30-0,04391,00497,20250122 575
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80413,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,10-2,7078,20208,005701
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550347,200,00211,90378,0000
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.BAAMOSUHCZ0005100057132,110,0080,33169,50618 059
MOTOKOV PRAHABAAMOTOKCZ0008412558312,50+3,82171,50483,205015 625
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065181,82+4,9935,12107,6519015 546
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209496,80-2,26376,20651,70659 307328 707 267
PARAMOBAAPARAMCZ0005091355695,00-4,98249,00895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 000,008 800,0019148 770
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643503 000,000,001 058,003 000,0039 000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00+0,6741,0094,42281 540
PLIVA - LACHEMABAALACHECZ0005096750313,50-4,94268,30484,002627
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 565,00-5,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505357,10+0,30243,40405,004516 070
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158116,360,0080,76150,0000
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.BFAPROINCZ0008023900450,00+0,49299,50469,00450202 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704729,00-0,40533,00759,00734535 086
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 001,00-1,47576,001 073,00724734 720
RESTITUČ.IF ČR PHABFARIFCS00080015091 298,00-0,23851,101 316,002 8403 690 140
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 842,00-9,70997,502 530,003055 260
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 DOLYBAASEVDOCZ0005102350790,00-0,62568,601 000,00129 480
SG - INDUSTRYBFAYSECZ000908770640,000,0037,9159,00602 400
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 898,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00962,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251513,200,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,000,00215,00462,00206 900
SPOFA PRAHABAASPOFACZ0005074252104,18+4,9944,23120,0000
SPOLANABAASPOLACS000842495875,000,0052,00105,368600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285878,00+2,2850,1391,8034626 988
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,20+0,7053,5086,305 250447 095
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606296,90+0,33166,00297,901 712505 391
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 664,00-4,91685,001 880,0058 320
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 254,00+10,611 474,005 254,0030160 240
SVIT ZLÍNBAASVITCZ000507665328,500,0018,5337,3000
ŠKODABAASKODACS0005041250109,66+4,9981,00219,001 000109 660
ŠKODA PRAHABAASKOPHCS0005006857513,000,00231,50922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845659,000,0031,1564,90533 127
TEINVESTBAATMPCS0008443057823,10-4,86823,102 293,00119 054
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 BRNOBAATPLBOCS0008452157410,60+4,98340,00482,5000
TESLA SEZAMBAATSLSECS0005009851383,00+2,76218,00386,1051 915
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3953,0200
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,31-0,1951,33112,6040044 924
UNIPETROLBAAUNIPECZ000909150054,27-4,3538,4573,861 102 89061 283 631
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00572,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 850,00-0,531 084,002 500,001222 200
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 676,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585087,400,0087,40315,0000
VÍTKOVICEBAAVITKOCZ000509855849,35+5,0041,08106,79452 221
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 BRNOBAAZBROJCS000504065845,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 500,00-4,001 592,004 400,0027 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 100,000,001 870,003 200,0000
ZETORBAAZETORCS000502926313,000,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509410,70+0,41317,00420,80805328 910
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435747,81-4,9847,81307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,000,00190,00400,005011 750
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903601,00-0,49367,20637,90602363 810
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 794,00-0,161 211,001 811,002951 456
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 520,00+0,19810,001 550,00385588 420