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 - 21.10.1999

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.

21.09.199920.10.1999
22.10.199922.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,50+4,5411,0020,002002 300
ALIACHEMBABSYNTHCZ00051126078,63+4,988,2217,0800
ALIACHEMBAASYNTHCZ000509195966,10+4,9260,00118,0021314 032
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759125,450,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709642,00-1,06342,001 170,0012077 040
BIOCELBAABIOCECS0005017953195,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 698,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350323,00+0,93181,45347,203511 305
BVV BRNOBAABVVCS00084128541 995,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354776,200,00646,20947,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350186,00+0,4373,55186,005410 044
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,200,00499,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 800,00-2,701 064,002 049,00400725 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,94-0,0375,81200,20358 97767 794 571
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0083 520
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 087,00-0,09760,001 447,0028 91731 601 370
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.BAACEZCZ000511230090,69-0,1644,3592,49555 32150 560 441
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355966,500,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,30+4,9920,30191,0087030 711
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,00505 600
ČZ STRAKONICEBAACZSTRCS000500425852,230,0048,2363,0000
DEZABAADEZACS0008414058300,00+1,01275,00727,00195 700
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 130,000,003 130,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653138,29-4,99131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460423,150,0014,1023,1500
ETABAAELEPRCS0005005156212,100,00107,25212,1000
EUROVIA CSBAASTASZCS0005022854395,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001819,000,00390,00868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350620,20+4,99306,50620,2000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,00+4,00128,10261,50153 465
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 379,00-1,14930,001 450,002838 612
IF ENERGETIKY PHABFAENERGCZ00080109071 386,00+0,14951,001 418,0056 930
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,200,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103993,70-0,18670,001 010,001110 931
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854128,50+1,5879,00141,0010 0471 304 811
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,50+0,19449,10759,901 201906 375
IPS SKANSKABAAIPSCZ0005110155130,55+0,1173,78148,3034446 975
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859593,00-0,16281,20600,003017 790
JÁCHYMOV PMBAALAZJACS0008446753705,10+4,98282,50705,1000
JČ ENERGETIKABAAJIHENCZ00050770573 990,00-5,001 156,004 200,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 557,00+4,981 980,003 557,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,00835 200
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.BŘÍZABAAKAOLICS0008465050573,20-4,98573,201 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106896,60+1,54264,10993,60157 020141 158 106
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 183,00-0,33771,001 206,002529 575
KVANTO IPFBFAKVANTCZ0008026002490,00+0,20391,00497,209647 040
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30410,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,000,0078,20204,0051071 360
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550313,50-4,97211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0037,9772,7300
METROSTAVBAAMESTACZ0005006502144,700,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057154,88+4,9980,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255376,00+0,26332,50480,002752
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92550,0000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065190,00+1,1235,12107,6520018 000
OSTROJBAAOSTROCS000843555830,88-4,9830,8875,9500
O2 C.R.BAATELECCZ0009093209495,00-0,64376,20651,70798 683401 994 614
PARAMOBAAPARAMCZ0005091355685,00-1,86270,00895,001685
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 700,000,006 405,008 800,00215 400
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89190,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 377,00-2,111 058,003 450,001964 163
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,4210550
PLIVA - LACHEMABAALACHECZ0005096750329,10+4,97268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 500,000,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505356,00-0,33243,40405,0012042 720
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 759,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,000,00803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405499,04-4,9999,04258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900446,000,00302,90469,00640285 440
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704730,000,00559,00759,00306223 380
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 007,000,00619,901 073,001 5831 596 074
RESTITUČ.IF ČR PHABFARIFCS00080015091 327,00+0,15889,601 327,0011 13614 796 842
RMS MEZZANINEBAAPVTCS00084162513 325,00-5,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 800,00+1,12997,502 530,0059 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 120,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358114,00-5,0077,66205,004456
SETUZABAASETUZCZ0008460052375,000,00239,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350693,50-5,00568,601 000,0000
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.OVABAAVOKAOCS0008435251565,70+4,99184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952336,00+2,75215,00462,004013 440
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,104320
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285877,71+4,9950,1391,801007 771
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,000,0054,6586,301 360114 240
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,00-0,33181,00297,904 7421 403 680
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 600,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410766,74-4,9966,74129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 284,00+0,051 474,005 284,00315 852
SVIT ZLÍNBAASVITCZ000507665328,70-4,3318,5337,3030861
ŠKODABAASKODACS000504125093,20+0,2181,00219,00908 388
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,00+0,30474,80600,0084 000
TATRABAATATRACS000501845659,85+5,0031,1564,9000
TEINVESTBAATMPCS0008443057823,100,00823,102 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550525,000,00292,00620,0000
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 SEZAMBAATSLSECS0005009851370,00+1,67218,00386,106524 050
TOMABAATOMACZ000508855950,000,0032,3051,991135 650
TONAKBAATONAKCS000500605527,390,0027,3952,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,00-0,1351,33112,601 141127 792
UNIPETROLBAAUNIPECZ000909150051,59+2,4638,4573,861 357 05069 794 030
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 900,000,001 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855852,09+10,2441,08106,7920010 409
VLNAPBAAVLNAPCZ000508765019,350,0019,35183,2000
VODNÍ STAVBYBAAVOSPHCS000502095781,00-4,7051,20250,005405
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065845,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,00+4,761 870,004 400,0028 800
ZETORBAAZETORCS000502926312,350,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,00-0,12317,00420,8020081 800
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZPS ZLÍNBAAZPSZLCS000500435735,16-4,9935,16307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152244,00-0,40190,00400,005012 200
ŽDB BOHUMÍNBAAZDBCZ0005098152253,00-2,6963,76297,606516 445
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903590,00+0,28381,30637,90450266 080
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 793,000,001 211,001 811,002849 682
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 499,00+1,90857,401 550,00320477 420