zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 5.1.2026 13:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.10.1999

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.

17.09.199918.10.1999
20.10.199918.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126078,65-4,948,4017,0896830
ALIACHEMBAASYNTHCZ000509195962,84-0,2360,00118,001006 284
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759125,45-4,9985,48170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709658,70-3,13342,001 170,0012079 044
BIOCELBAABIOCECS0005017953195,00+0,27132,20320,0061 170
BOHEMIA SEKTBAAVINZACZ00084452512 840,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45351,2000
BVV BRNOBAABVVCS00084128541 900,00-5,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354817,000,00646,20947,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,100,0073,55185,10173 147
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,200,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 930,00-0,511 064,002 049,00713 510
ČESKÁ SPOŘITELNABAACSPOCZ0008023801181,65+1,7375,81200,2032 9005 996 730
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0031 320
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 123,00+1,81685,001 447,0013 06214 695 148
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,16-4,5838,3381,5820903
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.BAACEZCZ000511230091,39+2,2844,3592,49391 84735 567 661
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355970,00+0,5423,90110,00170
ČKD PRAHA HOLDINGBAACKDPHCS000500276532,02+4,9820,30197,0000
ČNIOPFBFACNIOPCZ000801820761,00-0,7658,40105,005305
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058297,00+8,00275,00727,0030089 100
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 200,000,003 181,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653153,22-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460423,15+4,9814,1023,1500
ETABAAELEPRCS0005005156212,100,00107,25212,1000
EUROVIA CSBAASTASZCS0005022854390,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001823,00-0,96390,00868,00219180 237
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350562,60+4,98306,50562,6000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409211,600,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 400,00-0,28920,001 450,006591 000
IF ENERGETIKY PHABFAENERGCZ00080109071 384,00-1,14951,001 418,001013 840
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103985,00-0,60670,001 010,004039 367
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854125,00-1,1879,00141,006 756850 354
IPF KOMERČNÍ BANKYBFAKBCZ0008012804756,00+0,13449,10759,90718540 650
IPS SKANSKABAAIPSCZ0005110155130,15+1,7173,78148,3012 2161 589 600
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859594,000,00281,20600,002011 880
JÁCHYMOV PMBAALAZJACS0008446753639,70+4,98282,50639,7000
JČ ENERGETIKABAAJIHENCZ00050770574 000,00+5,481 156,004 000,0031123 601
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 227,00+4,971 980,003 227,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 356,00+4,982 600,004 400,001043 560
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 BANKABAAKOMBCZ0008019106880,00+1,58264,10993,6076 04266 621 141
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,40-4,9722,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,00+0,08765,001 206,005868 260
KVANTO IPFBFAKVANTCZ0008026002487,90+0,32391,00497,20305148 810
K-T-V INVESTBAAKOTVACZ0009048955373,300,00372,50410,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,000,0078,20204,00202 800
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550347,200,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0034,4572,7300
METROSTAVBAAMESTACZ0005006502144,700,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057140,49+5,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558254,60-5,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065189,00+3,8635,12107,65302 670
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209501,50+3,46376,20651,70451 430223 756 575
PARAMOBAAPARAMCZ0005091355664,80+4,99270,00895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 800,00-0,386 050,008 800,0014109 200
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89207,6000
PIVOVAR RADEGASTBAAPIVORCS00084643503 322,00+3,611 058,003 322,0039 966
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,4200
PLIVA - LACHEMABAALACHECZ0005096750313,500,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 500,000,001 689,002 700,002050 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505357,00+0,56243,40405,003010 710
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,00-2,68765,002 002,00611 100
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 101,000,00803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054109,73-4,9999,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900439,90-2,24299,50469,00430189 157
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704725,000,00553,00759,00488353 800
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 003,00-0,49601,001 073,00343345 584
RESTITUČ.IF ČR PHABFARIFCS00080015091 322,00+0,45889,601 322,0017 15622 526 549
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,001552 500
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 & BELLOTBAASELBECS0005013358120,00-2,8377,66205,00121 440
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350730,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770636,000,0035,6359,0000
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 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251538,80+4,98184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952311,500,00215,00462,0000
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495878,75+5,0052,00105,3600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285877,90+1,4950,1391,8027021 033
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,10+0,5954,6586,302 763234 399
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,10+0,06179,00297,904 1861 236 899
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 600,00-0,62685,001 880,0046 400
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,00+4,431 805,003 280,00410 080
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410773,94-4,9973,94129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 278,00+0,031 474,005 278,001579 170
SVIT ZLÍNBAASVITCZ000507665330,00+3,4418,5337,3030900
ŠKODABAASKODACS000504125093,47-4,9981,00219,00605 608
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845657,00-3,3831,1564,90201 140
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
TOMABAATOMACZ000508855950,000,0032,3051,99402 000
TONAKBAATONAKCS000500605527,390,0027,3952,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,51+0,4551,33112,6060567 464
UNIPETROLBAAUNIPECZ000909150050,45+2,4938,4573,86382 07119 171 739
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 840,00-8,001 084,002 500,002039 390
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 759,00+4,951 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585099,80+4,5687,40315,0013313 273
VÍTKOVICEBAAVITKOCZ000509855845,00-9,0941,08106,791 80081 000
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 400,00+4,761 592,004 400,001774 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 858,00+4,971 870,003 858,001765 586
ZETORBAAZETORCS000502926312,350,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509410,00+0,93317,00420,8022090 200
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZPS ZLÍNBAAZPSZLCS000500435738,95-5,0038,95307,603 121121 563
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152241,00-1,63190,00400,005012 050
ŽDB BOHUMÍNBAAZDBCZ0005098152268,700,0060,73297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6010011 500
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903593,90-0,01381,30637,90280165 395
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 779,00-0,891 211,001 811,001933 666
ŽOS NYMBURKBAAZOSNYCZ000904835128,07+4,9721,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 470,00-1,47857,401 550,00566843 582