zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 3.1.2026 19:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.10.1999

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.

22.09.199921.10.1999
25.10.199922.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,500,0011,0020,0000
ALIACHEMBAASYNTHCZ000509195965,98-0,1860,00118,001177 672
ALIACHEMBABSYNTHCZ00051126079,12+5,678,2217,082161 966
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759125,450,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709629,00-2,02342,001 170,0015094 350
BIOCELBAABIOCECS0005017953195,10+0,05132,20320,0061 171
BOHEMIA SEKTBAAVINZACZ00084452512 698,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,00-0,92181,45347,20165 120
BVV BRNOBAABVVCS00084128541 995,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354776,200,00646,20942,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350186,40+0,2173,55186,4010018 640
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,200,00500,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 800,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801187,55+0,8675,81200,2024 4504 619 600
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,00125 280
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 100,00+1,19760,001 447,0028 11531 020 748
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,160,0038,3381,58873 929
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.BAACEZCZ000511230090,89+0,2244,3592,491 015 66492 208 006
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355963,18-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276537,00+4,8120,30191,002 751101 787
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,16-3,9648,2363,003150
DEZABAADEZACS0008414058300,000,00275,00727,0011133 300
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 130,000,003 130,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653131,38-4,99131,38270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,50-2,8014,1023,1589020 025
ETABAAELEPRCS0005005156222,70+4,99107,25222,7000
EUROVIA CSBAASTASZCS0005022854400,00+1,26335,00525,0031 200
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001819,000,00390,00868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350651,20+4,99306,50651,2000
HOCHTIEF CZBAAVOSTTCS0005036953302,600,00121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256696,900,00696,901 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409231,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 377,00-0,14936,001 450,003041 310
IF ENERGETIKY PHABFAENERGCZ00080109071 386,000,00951,001 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,00-0,08181,00248,105012 350
IF OBCHODUBFAOBCHOCZ0008011103993,700,00670,001 010,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854128,500,0079,00141,0012 5771 628 574
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,90+0,05449,10759,90961725 535
IPS SKANSKABAAIPSCZ0005110155138,60+6,1673,78148,3099 28713 647 813
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859597,00+0,67281,20600,006035 820
JÁCHYMOV PMBAALAZJACS0008446753740,30+4,99282,50740,3000
JČ ENERGETIKABAAJIHENCZ00050770574 252,00+6,561 156,004 252,0090371 510
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 734,00+4,971 980,003 734,0000
JM ENERGETIKABAAJMENGCZ00050779583 500,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0028 800
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003109,00-0,9976,58315,70303 270
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 460,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050544,60-4,98544,601 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106903,90+0,81264,10993,6072 90965 994 860
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 184,00+0,08771,001 206,004249 728
KVANTO IPFBFAKVANTCZ0008026002489,00-0,20391,00497,20209102 201
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251136,00-2,8578,20204,00425 712
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550297,90-4,97211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0037,9772,7300
METROSTAVBAAMESTACZ0005006502143,90-0,5591,00152,3311015 829
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057158,02+2,0280,33169,507211 377
MOTOKOV PRAHABAAMOTOKCZ0008412558255,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255376,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92522,5000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065194,50+5,0035,12107,65211 985
OSTROJBAAOSTROCS000843555829,34-4,9829,3475,9500
O2 C.R.BAATELECCZ0009093209512,00+3,43376,20651,70810 430409 386 719
PARAMOBAAPARAMCZ0005091355700,00+2,18272,00895,001700
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 702,00+0,026 725,008 800,0014107 828
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89190,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 545,00+4,971 058,003 545,001449 630
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,4200
PLIVA - LACHEMABAALACHECZ0005096750329,100,00281,70484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 375,00-5,001 689,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505358,20+0,61243,40405,006021 492
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 IKBAAPRIODCZ000903405494,09-4,9994,09258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,00+0,89303,40469,00520234 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704730,000,00562,80759,00318232 140
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 002,00-0,49621,001 073,00172172 516
RESTITUČ.IF ČR PHABFARIFCS00080015091 329,00+0,15889,601 329,005 2587 053 746
RMS MEZZANINEBAAPVTCS00084162513 325,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 800,000,00997,502 530,002036 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 120,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358114,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00241,00551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350693,500,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770636,000,0035,6359,00361 296
SKLÁRNY KAVALIERBAASKLKACS0008414652670,00+1,05372,401 010,00117 370
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.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952336,000,00215,00462,0082 688
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1010800
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285873,83-4,9950,1391,80271 993
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30+0,3554,6586,302 280192 204
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606297,00+0,67181,00297,902 766818 354
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
STRABAGBAASILOSCZ000843410763,41-4,9863,41129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 285,00+0,011 474,005 285,00526 425
SVIT ZLÍNBAASVITCZ000507665329,00+1,0418,5337,30601 740
ŠKODABAASKODACS000504125097,80+4,9381,00219,001 127110 221
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00406,40706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845659,850,0031,1564,9000
TEINVESTBAATMPCS0008443057782,00-4,99782,002 293,0000
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 SEZAMBAATSLSECS0005009851370,000,00218,00386,1000
TOMABAATOMACZ000508855949,99-0,0232,3051,99351 750
TONAKBAATONAKCS000500605527,390,0027,3952,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3615735
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552106,40-5,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150052,29+1,3538,4573,86227 07711 833 886
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
VÍTKOVICEBAAVITKOCZ000509855849,00-5,9341,08106,791004 900
VLNAPBAAVLNAPCZ000508765019,350,0019,35183,2000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065847,19+4,8641,0085,826283
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0037162 770
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,000,001 870,004 400,001461 600
ZETORBAAZETORCS000502926312,350,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,000,00317,00420,8012350 307
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZPS ZLÍNBAAZPSZLCS000500435733,41-4,9733,41307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152244,000,00190,00400,005012 200
ŽDB BOHUMÍNBAAZDBCZ0005098152250,00-1,1863,76297,60205 000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903589,30-0,11381,30637,901 270751 586
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 792,00-0,051 211,001 811,002646 128
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 483,00-1,06857,401 550,00135201 990