zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 19:02
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.10.1999

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.

14.09.199913.10.1999
15.10.199915.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,84-4,99122,21260,00151 903
AERO HOLDING PRAHABAAAEROCS000500286411,00-4,3411,0020,002002 200
ALIACHEMBABSYNTHCZ00051126079,12+0,108,4017,085004 560
ALIACHEMBAASYNTHCZ000509195960,000,0060,00118,0045027 000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,000,0085,01170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709648,80-0,94342,001 170,0010064 880
BIOCELBAABIOCECS0005017953194,460,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 142,00-4,981 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45369,6000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354860,000,00646,20999,4000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,100,0073,55185,1036667 747
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,00-5,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 952,00-2,401 064,002 049,002039 040
ČESKÁ SPOŘITELNABAACSPOCZ0008023801181,11-0,8475,81200,20273 35449 775 215
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0031 320
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 133,00+1,34665,001 447,0011 65713 210 018
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,330,0038,3381,589426
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,00+2,8270,00192,006600
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,54+1,1044,3592,49510 51946 550 698
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355969,800,0023,90110,00302 094
ČKD PRAHA HOLDINGBAACKDPHCS000500276531,600,0020,30210,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,00444 928
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058275,000,00275,00727,00154 125
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 205,000,003 181,004 000,001032 050
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653178,69-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460420,000,0014,1021,4000
ETABAAELEPRCS0005005156212,00+0,47107,25212,00153 180
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00200,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001868,00+4,45390,00868,00256222 208
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350486,10+4,98306,50486,1000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409222,700,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 410,000,00880,001 450,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 400,000,00951,001 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103990,00-0,90595,701 010,0076 930
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,17+4,918,7423,2500
IP BANKABAAINBACZ0008002854125,00-2,3479,00141,0014 3181 819 412
IPF KOMERČNÍ BANKYBFAKBCZ0008012804749,00-0,59440,00759,901 5761 182 695
IPS SKANSKABAAIPSCZ0005110155131,90+0,0373,78148,3033043 560
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30692,5000
IVAX - CRBAAGALENCZ0005096859586,20+1,24281,20600,003319 345
JÁCHYMOV PMBAALAZJACS0008446753552,700,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 277,00+4,991 156,003 300,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 789,00+4,961 980,002 796,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,00310 500
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 764,00+4,992 600,004 400,0000
JUTABAAJUTACS0005026152552,40+4,99340,001 349,0000
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.BŘÍZABAAKAOLICS0008465050614,300,00585,101 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106885,50+0,38264,10993,6078 10469 470 998
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 189,00+0,33729,001 206,006172 529
KVANTO IPFBFAKVANTCZ0008026002490,300,00391,00497,2000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80410,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251147,00+4,9278,20208,0058882 734
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550347,200,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502145,00+1,3986,00152,331 100156 630
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057132,110,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558296,90-4,99171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065177,73-4,9935,12107,65957 384
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209502,80+1,20376,20651,70354 438176 878 440
PARAMOBAAPARAMCZ0005091355666,50-4,10250,00895,001667
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 644,00-2,376 000,008 800,0017 644
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643503 081,00+2,701 058,003 081,0036110 916
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0043,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750313,500,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 560,00-0,191 689,002 700,002051 200
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,00-1,98243,40405,006021 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,70+1,1580,76150,008942
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.BFAPROINCZ0008023900450,000,00299,50469,00340153 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704728,00-0,13533,00759,002 0271 475 656
RAKOBAARAKERCS0008418752383,500,00326,10510,0062 301
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 010,00+0,89590,001 073,00135136 350
RESTITUČ.IF ČR PHABFARIFCS00080015091 298,000,00873,701 316,002 5113 261 024
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,00-3,36997,502 530,001017 800
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 DOLYBAASEVDOCZ0005102350790,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770637,50-6,2537,5059,001 56059 234
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 UHELNÁBAASOKUHCZ0005103952345,000,00215,00462,00548189 060
SPOFA PRAHABAASPOFACZ0005074252109,38+4,9944,23120,0000
SPOLANABAASPOLACS000842495875,000,0052,00105,3600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285874,10-5,0050,1391,804296
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,60-0,7054,6086,3045238 239
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606296,10-0,26166,00297,901 520450 272
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 610,00-3,24685,001 880,0034 830
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 271,00+0,321 474,005 271,0037195 027
SVIT ZLÍNBAASVITCZ000507665328,500,0018,5337,3000
ŠKODABAASKODACS0005041250109,00-0,6081,00219,0017218 748
ŠKODA PRAHABAASKOPHCS0005006857513,000,00243,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845659,000,0031,1564,9000
TEINVESTBAATMPCS0008443057823,100,00823,102 293,001823
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 BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851383,000,00218,00386,1000
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3953,0200
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552106,70-4,9951,33112,6011812 591
UNIPETROLBAAUNIPECZ000909150052,05-4,0938,4573,86887 35046 978 806
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 942,00+4,971 084,002 500,0070135 210
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 676,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,00-1,451 700,003 100,00918 270
VET ASSETS A.S.BAAJIPCZ000500585091,77+5,0087,40315,00504 589
VÍTKOVICEBAAVITKOCZ000509855849,00-0,7041,08106,79422 058
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 675,00+5,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 255,00+5,001 870,003 255,0000
ZETORBAAZETORCS000502926313,000,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,00-0,65317,00420,8012048 958
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435745,42-4,9945,42307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152236,00+0,42190,00400,005011 800
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903603,00+0,33369,00637,90449270 447
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 794,000,001 211,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835124,26+4,9721,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 517,00-0,19833,001 550,00366555 754