zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 6.1.2026 3:16
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 15.10.1999

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.

15.09.199914.10.1999
18.10.199915.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126079,120,008,4017,0800
ALIACHEMBAASYNTHCZ000509195963,00+5,0060,00118,00815 103
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,000,0085,01170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709659,90+1,71342,001 170,0015098 985
BIOCELBAABIOCECS0005017953194,460,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 985,00-4,991 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45351,2000
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.BAABARUMCS0008421350185,100,0073,55185,1016330 171
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,50-4,44499,50857,70126 318
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 930,00-1,121 064,002 049,005097 160
ČESKÁ SPOŘITELNABAACSPOCZ0008023801176,60-2,4975,81200,20109 04719 312 147
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,002880
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 105,00-2,47665,001 447,0036 46240 244 513
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,330,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,000,0070,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230090,14-1,5244,3592,491 651 911149 952 798
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355966,31-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,50-3,4820,30203,001 51346 147
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0010011 200
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058275,000,00275,00727,0012434 100
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,00-0,153 181,004 000,002579 995
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653169,76-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460421,00+5,0014,1021,4000
ETABAAELEPRCS0005005156212,10+0,04107,25212,103636
EUROVIA CSBAASTASZCS0005022854390,00-4,87335,00525,002780
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001831,00-4,26390,00868,009780 607
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350510,40+4,99306,50510,4000
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 399,00-0,78920,001 450,001419 586
IF ENERGETIKY PHABFAENERGCZ00080109071 400,000,00951,001 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103996,00+0,60650,001 010,002625 896
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854129,74+3,7979,00141,008 4601 068 858
IPF KOMERČNÍ BANKYBFAKBCZ0008012804751,00+0,26449,10759,90686515 186
IPS SKANSKABAAIPSCZ0005110155127,90-3,0373,78148,3025 5603 295 714
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859593,00+1,16281,20600,004929 057
JÁCHYMOV PMBAALAZJACS0008446753580,30+4,99282,50580,3000
JČ ENERGETIKABAAJIHENCZ00050770573 440,00+4,971 156,003 440,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 928,00+4,981 980,002 928,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 952,00+4,992 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
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.BŘÍZABAAKAOLICS0008465050635,00+3,36585,101 534,004025 400
KOMERČNÍ BANKABAAKOMBCZ0008019106864,60-2,36264,10993,6058 42750 863 696
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 180,00-0,75740,001 206,00115135 535
KVANTO IPFBFAKVANTCZ0008026002489,90-0,08391,00497,2015374 711
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80410,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,00-4,7678,20208,0011215 680
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550347,200,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502143,99-0,6986,00152,3360082 059
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057133,80+1,2780,33169,50162 141
MOTOKOV PRAHABAAMOTOKCZ0008412558282,10-4,98171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065181,61+4,9935,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209484,30-3,67376,20651,70572 416280 592 793
PARAMOBAAPARAMCZ0005091355666,500,00256,30895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,00+2,436 011,008 800,0021164 430
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643503 250,00+5,481 058,003 250,002683 716
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0044,2594,4200
PLIVA - LACHEMABAALACHECZ0005096750313,500,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,003020 700
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 500,00-2,341 689,002 700,002255 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,20+0,05243,40405,00279 455
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 082,00-1,81803,301 102,0077 574
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00299,50469,00470211 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704728,000,00546,00759,00243176 904
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 001,00-0,89590,101 073,00548553 330
RESTITUČ.IF ČR PHABFARIFCS00080015091 270,00-2,15882,701 316,0024 55831 351 028
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 120,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,00+0,67580,00806,004029 800
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358123,500,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350730,00-7,59568,601 000,0012087 376
SG - INDUSTRYBFAYSECZ000908770635,63-4,9835,6359,0000
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 810,000,001 010,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251513,200,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,000,00215,00462,003411 730
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495875,000,0052,00105,3600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285873,10-1,3450,1391,8012877
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,80+0,2354,6586,3040033 920
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606296,100,00169,22297,901 548458 418
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 610,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410781,92-4,9981,92129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 276,00+0,091 474,005 276,0020105 520
SVIT ZLÍNBAASVITCZ000507665328,500,0018,5337,30361 026
ŠKODABAASKODACS0005041250103,55-5,0081,00219,0030031 065
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845659,000,0031,1564,9000
TEINVESTBAATMPCS0008443057823,100,00823,102 293,0000
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 BRNOBAATPLBOCS0008452157410,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851363,90-4,98218,00386,10295107 351
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3953,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,00+4,0251,33112,6076484 804
UNIPETROLBAAUNIPECZ000909150049,19-5,4938,4573,861 305 22365 977 623
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 942,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 676,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0048 120
VET ASSETS A.S.BAAJIPCZ000500585090,90-0,9487,40315,00403 636
VÍTKOVICEBAAVITKOCZ000509855849,50+1,0241,08106,792 13298 446
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 ENERGETIKABAAZCENGCZ00050773544 000,00+8,841 592,004 400,001040 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 500,00+7,521 870,003 500,002069 170
ZETORBAAZETORCS000502926313,000,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509406,90-0,26317,00420,8014056 930
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435743,15-4,9943,15307,6011 907513 787
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152237,00+0,42190,00400,005011 850
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903595,00-1,32375,00637,90558331 894
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 799,00+0,271 211,001 811,005699 088
ŽOS NYMBURKBAAZOSNYCZ000904835125,47+4,9821,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 498,00-1,25857,401 550,0085128 680