zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 6.1.2026 3:16
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.09.1999

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.

23.08.199921.09.1999
23.09.199922.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,00-3,5011,0024,001 02511 275
ALIACHEMBABSYNTHCZ00051126079,70+0,728,4017,082442 367
ALIACHEMBAASYNTHCZ000509195970,11-2,8966,45149,0040428 413
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709788,80-0,65342,001 170,0011288 346
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,00-0,391 802,004 292,0014 271
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,002 979,0000
CALOFRIG BOROVANYBAACALOFCS0008457354733,90+4,99646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0066,47155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350171,99+5,0073,55171,991 213208 624
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556601,300,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 600,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801179,70-1,9159,56200,20126 32522 589 362
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156453,00-1,84255,00580,002906
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 264,00-0,70615,001 447,0034 47743 598 371
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,60-4,9938,3381,589428
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645539,58-4,9927,2392,3600
ČEZ, A.S.BAACEZCZ000511230085,04+1,1738,7885,041 461 374122 035 676
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,79-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30264,1000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0010011 500
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058313,00-0,94313,00802,009529 735
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,20+3,3314,1021,4020384
ETABAAELEPRCS0005005156208,000,00107,25208,0013027 040
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001797,00-0,25390,00799,003729 489
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256900,400,00706,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409235,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0099 900
IF BOHATSTVÍBFABOHATCZ00080113011 431,00-0,27860,001 450,002535 775
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00934,801 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 009,00+0,49595,701 010,004848 432
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854127,90-2,3679,00137,106 993891 893
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,000,00360,00759,002 1591 630 941
IPS SKANSKABAAIPSCZ0005110155129,20+0,1973,78148,30990130 650
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20640,0000
JÁCHYMOV PMBAALAZJACS0008446753456,00+2,01282,50574,3052 280
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 GROUPBFAMSVIFCZ0009087003105,100,0076,58315,7000
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 BANKABAAKOMBCZ0008019106896,10-0,68231,60993,6033 67329 971 038
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,130,0021,4334,398233
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 199,00+0,16700,001 199,00270323 970
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20496,001 161574 711
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80531,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251149,00+2,7578,20249,902 105307 370
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502150,00-0,6683,50152,33811118 084
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057120,11-0,8280,33169,50546 486
MOTOKOV PRAHABAAMOTOKCZ0008412558272,10+4,97171,50483,20184 898
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554467,400,00249,70549,8000
OKDBAAOKDCZ000510065190,00-1,6335,12107,6562756 430
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209547,70-1,31352,50651,70200 751110 088 744
PARAMOBAAPARAMCZ0005091355767,20-4,99237,80895,005038 360
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 850,00+1,296 000,008 800,0021164 850
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 575,00+5,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,00+3,7041,0094,4240022 150
PLIVA - LACHEMABAALACHECZ0005096750363,50-4,99268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505386,50-2,15243,40405,0016162 227
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,008889
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 950,000,00765,002 002,0000
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.BFAPROINCZ0008023900438,80-4,98299,50469,00208 776
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704756,00-0,39489,30759,001 095827 820
RAKOBAARAKERCS0008418752371,20+0,13326,10510,0062 227
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 065,00-0,18570,001 073,00334355 910
RESTITUČ.IF ČR PHABFARIFCS00080015091 316,000,00825,101 316,001 0381 365 923
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 750,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00858,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358120,00+4,3477,66205,004480
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350994,00+0,10568,601 000,0054 970
SG - INDUSTRYBFAYSECZ000908770640,57-4,9837,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825980,00-3,1757,8792,0010800
SLH, A.S.BAASOLOCS000844635731,45-4,9828,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 902,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495880,00-4,7652,00140,005400
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,020,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30-0,0948,0086,3034128 746
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606292,60+0,20155,00294,00775226 738
STAROBRNOBACPIVOSCZ0008450350204,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 830,00+1,66685,001 880,0060109 700
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 961,00-4,971 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 015,000,001 474,004 300,0000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS000504125095,00-5,0081,00219,002 061195 795
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805636,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845660,000,0031,1564,901 24774 820
TEINVESTBAATMPCS0008443057998,500,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,00-1,42119,70184,745690
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855944,50+4,9032,3051,99502 225
TONAKBAATONAKCS000500605527,460,0027,4659,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,50-5,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,250,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,20+0,1751,33115,0320723 225
UNIPETROLBAAUNIPECZ000909150060,65-3,4838,4573,861 436 45488 402 684
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 705,00-3,721 084,002 500,0023 410
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850119,00+3,1194,00315,00202 380
VÍTKOVICEBAAVITKOCZ000509855849,00+5,1941,08116,803 090150 912
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20256,5000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 080,000,001 592,004 202,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,64-4,9611,3130,001 41517 886
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,70+0,04311,00420,804016 588
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435764,94-4,9857,90325,5023014 936
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152234,80-2,16190,00400,005011 740
ŽDB BOHUMÍNBAAZDBCZ0005098152245,70+5,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557121,000,0065,94151,60141 694
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,10+0,01350,00637,90922567 137
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 762,00+0,051 150,001 795,004375 766
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 539,00+0,13725,601 550,0085130 650