zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 19:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 18.10.1999

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.

17.09.199915.10.1999
19.10.199917.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0020,0000
ALIACHEMBAASYNTHCZ000509195962,99-0,0160,00118,00694 346
ALIACHEMBABSYNTHCZ00051126079,10-0,218,4017,081 20010 920
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759132,05-5,0085,48170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709680,00+3,04342,001 170,00150102 000
BIOCELBAABIOCECS0005017953194,460,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 840,00-4,851 802,004 292,0012 840
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45351,2000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354817,00-5,00646,20947,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,100,0073,55185,10183 332
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,20-4,99499,50857,702814 006
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 940,00+0,511 064,002 049,001 0522 045 962
ČESKÁ SPOŘITELNABAACSPOCZ0008023801178,55+1,1075,81200,2072 05712 893 261
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,00104 400
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 103,00-0,18685,001 447,0031 72435 229 902
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,330,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,000,0070,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230089,35-0,8744,3592,49507 17545 437 362
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355969,62+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,500,0020,30197,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058275,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,003 181,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653161,28-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,05+5,0014,1022,0500
ETABAAELEPRCS0005005156212,100,00107,25212,1000
EUROVIA CSBAASTASZCS0005022854390,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001831,000,00390,00868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350535,90+4,99306,50535,9000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409211,60-4,98128,10261,50153 174
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 404,00+0,35920,001 450,00492690 768
IF ENERGETIKY PHABFAENERGCZ00080109071 400,000,00951,001 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103991,00-0,50670,001 010,0076 937
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854126,50-2,4979,00141,0013 3851 704 632
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00+0,53449,10759,901 265955 075
IPS SKANSKABAAIPSCZ0005110155127,96+0,0473,78148,3030 0403 801 534
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859594,00+0,16281,20600,002213 068
JÁCHYMOV PMBAALAZJACS0008446753609,30+4,99282,50609,3000
JČ ENERGETIKABAAJIHENCZ00050770573 792,00+10,231 156,003 792,002177 652
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 074,00+4,981 980,003 074,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 149,00+4,982 600,004 400,0000
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.BŘÍZABAAKAOLICS0008465050635,000,00585,101 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106866,30+0,19264,10993,6036 75931 948 183
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275431,99-4,9822,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 169,00-0,93765,001 206,001011 690
KVANTO IPFBFAKVANTCZ0008026002486,30-0,73391,00497,204521 884
K-T-V INVESTBAAKOTVACZ0009048955373,300,00372,50410,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,000,0078,20204,0070098 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550347,200,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502144,70+0,4991,00152,33800115 100
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057133,800,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558268,00-4,99171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0031 125
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065185,69+4,9935,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209484,70+0,08376,20651,70351 778171 388 598
PARAMOBAAPARAMCZ0005091355633,20-4,99270,00895,001633
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 830,000,006 050,008 800,0017 830
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89207,6000
PIVOVAR RADEGASTBAAPIVORCS00084643503 206,00-1,351 058,003 250,00619 236
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,4200
PLIVA - LACHEMABAALACHECZ0005096750313,500,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 500,000,001 689,002 700,002767 500
PPF INVEST.HOLDINGBFAPCESCZ0009084505355,00+1,37243,40405,004515 975
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 101,00+1,75803,301 102,0099 909
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00299,50469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704725,00-0,41553,00759,001 257911 325
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 008,00+0,69601,001 073,00765772 860
RESTITUČ.IF ČR PHABFARIFCS00080015091 316,00+3,62889,601 316,0071 74693 827 705
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 MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358123,500,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350730,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770636,00+1,0335,6359,00541 944
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 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251513,200,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952311,50-9,71215,00462,0010031 150
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495875,000,0052,00105,3600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285876,75+4,9950,1391,802 130163 478
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,60-0,2354,6586,3020016 920
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606294,90-0,40179,00297,902 652783 991
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
STRABAGBAASILOSCZ000843410777,83-4,9977,83129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 276,000,001 474,005 276,0000
SVIT ZLÍNBAASVITCZ000507665329,00+1,7518,5337,3012348
ŠKODABAASKODACS000504125098,38-4,9981,00219,0000
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 SEZAMBAATSLSECS0005009851363,900,00218,00386,1000
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3952,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,36301 470
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,000,0051,33112,601 726191 586
UNIPETROLBAAUNIPECZ000909150049,22+0,0638,4573,861 096 64153 816 667
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769502 000,00+2,981 084,002 500,002039 400
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 676,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585095,44+4,9987,40315,0024022 906
VÍTKOVICEBAAVITKOCZ000509855849,500,0041,08106,7900
VLNAPBAAVLNAPCZ000508765019,350,0019,35183,2000
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 200,00+5,001 592,004 400,002188 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 675,00+5,001 870,003 675,001140 425
ZETORBAAZETORCS000502926312,35-5,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509406,20-0,17317,00420,808032 496
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZPS ZLÍNBAAZPSZLCS000500435741,00-4,9841,00307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152245,00+3,37190,00400,005012 250
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903594,00-0,16381,30637,90390232 090
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 795,00-0,221 211,001 811,005088 510
ŽOS NYMBURKBAAZOSNYCZ000904835126,74+4,9821,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 492,00-0,40857,401 550,003450 872