zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 14:07
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.10.1999

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.

20.09.199919.10.1999
21.10.199919.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0020,001401 540
ALIACHEMBABSYNTHCZ00051126078,22-4,978,2217,0800
ALIACHEMBAASYNTHCZ000509195963,00+0,2560,00118,001 00063 000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759125,450,0085,48170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709648,90-1,48342,001 170,0012077 868
BIOCELBAABIOCECS0005017953195,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 698,00-5,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45347,2000
BVV BRNOBAABVVCS00084128541 995,00+5,00966,002 091,0023 990
CALOFRIG BOROVANYBAACALOFCS0008457354776,20-4,99646,20947,0075 433
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350185,20+0,0573,55185,2011821 854
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,200,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 850,00-4,141 064,002 049,00510944 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801186,00+2,3975,81200,20111 52920 542 684
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 088,00-3,11750,001 447,0057 71062 996 289
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,160,0038,3381,5800
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.BAACEZCZ000511230090,84-0,6044,3592,49523 54847 628 332
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355966,50-5,0023,90110,001258 313
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,62+4,9920,30197,0000
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,00283 136
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058297,000,00275,00727,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 130,00-2,183 130,004 000,00515 650
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653145,56-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460423,150,0014,1023,1500
ETABAAELEPRCS0005005156212,100,00107,25212,1000
EUROVIA CSBAASTASZCS0005022854395,00+1,28335,00525,00207 900
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001819,00-0,48390,00868,00300245 700
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350590,70+4,99306,50590,7000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409222,10+4,96128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 395,00-0,35930,001 450,00191265 925
IF ENERGETIKY PHABFAENERGCZ00080109071 384,000,00951,001 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103995,50+1,06670,001 010,00664660 145
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854126,50+1,2079,00141,0015 0971 920 682
IPF KOMERČNÍ BANKYBFAKBCZ0008012804753,00-0,39449,10759,90920693 896
IPS SKANSKABAAIPSCZ0005110155130,40+0,1973,78148,30939122 070
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859594,000,00281,20600,003017 820
JÁCHYMOV PMBAALAZJACS0008446753671,60+4,98282,50671,6000
JČ ENERGETIKABAAJIHENCZ00050770574 200,00+5,001 156,004 200,0028114 000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 388,00+4,981 980,003 388,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,00+1,012 600,004 400,001148 400
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.BŘÍZABAAKAOLICS0008465050603,30-4,99585,101 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106883,00+0,34264,10993,6078 42268 477 738
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 187,00+1,45771,001 206,00299354 913
KVANTO IPFBFAKVANTCZ0008026002489,00+0,22391,00497,20270132 030
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30410,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,000,0078,20204,0016823 520
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550329,90-4,98211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0036,1772,7300
METROSTAVBAAMESTACZ0005006502144,700,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057147,51+4,9980,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,00+0,15171,50483,20102 550
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065189,000,0035,12107,65897 921
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209498,20-0,65376,20651,70496 002246 295 726
PARAMOBAAPARAMCZ0005091355698,00+4,99270,00895,0064 188
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 700,00-1,286 100,008 800,001077 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89197,2200
PIVOVAR RADEGASTBAAPIVORCS00084643503 450,00+3,851 058,003 450,002793 650
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,4200
PLIVA - LACHEMABAALACHECZ0005096750313,500,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,004430 360
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 500,000,001 689,002 700,0050125 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505357,20+0,05243,40405,00155 358
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 759,00-4,91765,002 002,0023 518
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,00+3,951 900,002 893,002050 000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,00-0,09803,301 102,0011 100
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054104,25-4,9999,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900446,00+1,38299,50469,00424189 104
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704730,00+0,68555,00759,00376274 480
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 007,00+0,39606,001 073,00970979 300
RESTITUČ.IF ČR PHABFARIFCS00080015091 325,00+0,22889,601 325,0019 81226 135 580
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 & BELLOTBAASELBECS0005013358120,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00239,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350730,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770636,000,0035,6359,0045016 200
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.OVABAAVOKAOCS0008435251538,800,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952327,00+4,97215,00462,00289 156
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495880,00+1,5852,00105,10504 000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285874,01-4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,00-1,2954,6586,304 500381 387
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606296,00+0,30181,00297,904 2011 240 374
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 600,000,00685,001 880,0023 200
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410770,25-4,9970,25129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 281,00+0,051 474,005 281,00210 562
SVIT ZLÍNBAASVITCZ000507665330,000,0018,5337,3000
ŠKODABAASKODACS000504125093,00-0,5081,00219,004 420411 060
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80600,0000
TATRABAATATRACS000501845657,000,0031,1564,9000
TEINVESTBAATMPCS0008443057823,100,00823,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550525,00+5,00292,00620,0042 100
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. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,15+0,5751,33112,6018220 411
UNIPETROLBAAUNIPECZ000909150050,35-0,1938,4573,861 133 27956 698 549
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 900,00+3,261 084,002 500,001019 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 759,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585099,800,0087,40315,0000
VÍTKOVICEBAAVITKOCZ000509855847,25+5,0041,08106,7900
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 400,000,001 592,004 400,001566 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 200,00+8,861 870,004 200,001666 300
ZETORBAAZETORCS000502926312,350,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,50-0,12317,00420,8018073 710
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZPS ZLÍNBAAZPSZLCS000500435737,01-4,9837,01307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152245,00+1,65190,00400,005012 250
ŽDB BOHUMÍNBAAZDBCZ0005098152260,00-3,2360,73297,606015 600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,60101 150
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903588,30-0,94381,30637,90470279 294
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 793,00+0,781 211,001 811,005089 090
ŽOS NYMBURKBAAZOSNYCZ000904835129,47+4,9821,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 471,00+0,06857,401 550,00287424 890