zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 19:02
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.09.1999

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.

24.08.199922.09.1999
24.09.199925.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0022,802 80030 800
ALIACHEMBABSYNTHCZ00051126079,700,008,4017,0800
ALIACHEMBAASYNTHCZ000509195970,50+0,5566,45141,5530020 516
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709784,80-0,50342,001 170,008062 784
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,00-1,08966,002 831,00510 000
CALOFRIG BOROVANYBAACALOFCS0008457354769,00+4,78646,201 143,0064 614
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0069,79155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350180,58+4,9973,55180,5800
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556601,300,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,00-1,251 064,001 780,0034 740
ČESKÁ SPOŘITELNABAACSPOCZ0008023801176,40-1,8359,56200,20211 61337 389 820
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156453,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 273,00+0,71615,001 447,004 7506 023 550
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,98+5,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,00+1,75150,00331,305014 500
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645537,61-4,9727,2392,3600
ČEZ, A.S.BAACEZCZ000511230085,57+0,6238,7885,571 422 547121 523 178
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,00-2,8520,30250,902 19374 562
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058313,000,00313,00802,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,200,0014,1021,4000
ETABAAELEPRCS0005005156208,000,00107,25208,0000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001801,00+0,50390,00801,00205164 205
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953218,40+5,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256900,400,00711,001 095,0000
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 437,00+0,41860,001 450,00100143 680
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 010,00+0,09595,701 010,007575 750
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,67-4,919,6723,2500
IP BANKABAAINBACZ0008002854134,00+4,7679,00137,1024 4513 285 048
IPF KOMERČNÍ BANKYBFAKBCZ0008012804756,00+0,13360,00759,00882667 322
IPS SKANSKABAAIPSCZ0005110155130,50+1,0073,78148,3063 8158 344 001
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20640,0000
JÁCHYMOV PMBAALAZJACS0008446753456,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 621,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,001042 000
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.BŘÍZABAAKAOLICS0008465050684,00-5,00684,001 534,0053 420
KOMERČNÍ BANKABAAKOMBCZ0008019106904,20+0,90231,60993,60102 51092 732 569
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,130,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 206,00+0,58700,001 206,005465 124
KVANTO IPFBFAKVANTCZ0008026002497,10+0,42371,20497,10492244 573
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80513,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251154,80+3,8978,20249,901 800271 000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502147,90-1,4083,50152,3320028 790
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057120,110,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558285,70+4,99171,50483,20205 714
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554467,400,00249,70549,8000
OKDBAAOKDCZ000510065190,000,0035,12107,6500
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209548,10+0,07352,50651,70329 490180 710 904
PARAMOBAAPARAMCZ0005091355767,200,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 750,00-1,276 000,008 800,001293 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 653,00+4,951 058,002 001,0058 265
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750347,10-4,51268,30484,002694
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,00128 280
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,00-1,68243,40405,00155 700
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 000,00+2,56765,002 002,004794 000
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.BFAPROINCZ0008023900440,00+0,27299,50469,00355156 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704754,80-0,15489,30759,00620467 976
RAKOBAARAKERCS0008418752371,200,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 060,00-0,46570,001 073,00324343 440
RESTITUČ.IF ČR PHABFARIFCS00080015091 311,00-0,37825,101 316,007 0139 195 105
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 780,00+1,71997,502 530,0023 560
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 643,00-4,991 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00858,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358120,000,0077,66205,0000
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350991,00-0,30568,601 000,003231 712
SG - INDUSTRYBFAYSECZ000908770640,60+0,0737,0159,00602 436
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,00+5,0057,8792,0000
SLH, A.S.BAASOLOCS000844635729,88-4,9928,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 902,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,001018 100
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495876,00-5,0052,00134,00352 660
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,020,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,18-0,1448,0086,3090376 015
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,10+0,85155,00295,10676199 488
STAROBRNOBACPIVOSCZ0008450350204,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 830,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 813,00-4,991 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00-0,371 474,004 300,0028 000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS000504125095,000,0081,00219,0000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805668,10+4,99387,10706,604026 724
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845660,000,0031,1564,9050030 000
TEINVESTBAATMPCS0008443057998,500,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0063 000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855944,500,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4657,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,03-4,947,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,250,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,50+0,2651,33113,0049455 575
UNIPETROLBAAUNIPECZ000909150060,74+0,1438,4573,86404 65124 449 806
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 705,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850113,05-5,0094,00315,00232 600
VÍTKOVICEBAAVITKOCZ000509855847,50-3,0641,08116,801 10054 750
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,50+5,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00+2,941 592,004 202,00312 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,640,0011,3130,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,50+0,19311,00420,808033 240
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435764,940,0057,90325,5000
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152229,80-2,12190,00400,005011 490
ŽDB BOHUMÍNBAAZDBCZ0005098152245,700,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557121,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,50+0,06350,00637,901 031632 516
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 758,00-0,221 150,001 795,00164288 568
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 539,000,00725,601 550,00136209 436