zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 5.1.2026 13:03
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.09.1999

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.

20.08.199917.09.1999
21.09.199920.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,560,0011,2524,0000
ALIACHEMBABSYNTHCZ000511260711,010,008,4017,0800
ALIACHEMBAASYNTHCZ000509195976,00+1,3366,45150,001007 600
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,003 10012 400
AVIABAAAVIACS0005020759140,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709800,000,00342,001 170,007056 000
BIOCELBAABIOCECS0005017953205,00+4,96132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 135,0000
CALOFRIG BOROVANYBAACALOFCS0008457354673,80-0,17646,201 143,003221 562
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0063,31155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350156,000,0073,55168,00609 360
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556601,30+2,47446,80857,702112 627
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 530,00-1,291 064,001 780,00120184 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801182,75-0,1359,56200,2049 5289 033 073
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156452,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 299,00+0,15615,001 447,0021 78528 387 760
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345750,100,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645543,850,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230083,87+2,9238,7884,651 216 607101 222 424
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355988,20+5,0023,90110,0035030 870
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30278,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,00354 025
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058328,000,00313,10802,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460417,70+4,9814,1021,4000
ETABAAELEPRCS0005005156208,000,00107,25208,0000
EUROVIA CSBAASTASZCS0005022854410,500,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,60+4,99200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001785,30+3,28390,00797,002015 706
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256947,70-4,99706,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409235,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 430,00+0,06860,001 450,0082117 368
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00931,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 010,000,00595,701 010,00117118 170
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854134,00+2,2979,00137,1012 1041 618 100
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,000,00360,00759,004 3673 297 165
IPS SKANSKABAAIPSCZ0005110155129,45-1,9373,78148,30318 87841 480 234
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20640,0000
JÁCHYMOV PMBAALAZJACS0008446753447,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 621,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,000,002 600,004 200,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003102,700,0076,58315,70151 541
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 022,000,001 401,003 022,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050720,000,00700,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106906,30+1,05231,60993,60103 14893 624 328
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,00+3,0921,4334,3916464
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 190,000,00700,001 190,00106126 140
KVANTO IPFBFAKVANTCZ0008026002495,00-0,04371,20496,00697345 115
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80531,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251145,000,0078,20249,9010014 500
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502150,00+1,6983,50152,33981145 307
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057121,11-1,9380,33169,50404 844
MOTOKOV PRAHABAAMOTOKCZ0008412558261,00-1,76171,50483,2021556 115
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554467,40-5,00249,70549,8000
OKDBAAOKDCZ000510065196,24-4,9935,12107,6500
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209562,70+0,10352,50651,70133 32775 322 060
PARAMOBAAPARAMCZ0005091355807,500,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 800,00+1,966 000,008 800,00862 400
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 500,00+4,891 058,002 001,0011 500
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750402,70-4,97268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505399,500,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,10-2,4780,76150,00192 111
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 950,00+7,14765,002 002,001 3632 657 733
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 281,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900463,50+0,10299,50469,0020092 700
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704752,50+0,72489,30752,50251188 878
RAKOBAARAKERCS0008418752370,700,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 073,00+0,75570,001 073,00390416 960
RESTITUČ.IF ČR PHABFARIFCS00080015091 315,00+1,15825,101 315,006 3638 348 053
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 751,00-4,99997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550680,000,00580,00858,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052365,00+1,38237,50551,902730
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350993,00-0,70568,601 000,0065 958
SG - INDUSTRYBFAYSECZ000908770642,70+1,7337,0159,002 400102 200
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635731,53+4,9928,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 900,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,00+1,42215,00462,00165 680
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495884,000,0052,00140,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,020,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00+0,4748,0086,3088074 800
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,00-0,30155,00294,00850249 050
STAROBRNOBACPIVOSCZ0008450350215,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 800,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 280,00+4,991 805,003 280,0026 560
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 505,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 990,00+0,371 474,004 300,0027 980
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,30451 485
ŠKODABAASKODACS000504125098,000,0081,00219,00302 940
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805636,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845658,88+3,2931,1565,1040023 552
TEINVESTBAATMPCS0008443057998,500,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,100,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855942,42+5,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4659,9900
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,000,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,250,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,02+0,0151,33116,9910912 210
UNIPETROLBAAUNIPECZ000909150064,19+1,2638,4573,86686 08643 982 140
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 864,00-4,991 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850109,920,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855841,08-12,5941,08116,8077533 675
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20270,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,00-1,4011,3130,002002 800
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,50+0,35311,00420,80390162 890
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435768,350,0057,90325,5000
ZVVZBAAZVVZCZ0005081653273,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152240,000,00190,00400,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152244,50-4,9760,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,750,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,50-0,40350,00637,901 100675 354
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 763,00-0,111 150,001 795,00150265 010
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 537,00+0,13725,601 550,001 0851 669 610