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 - 24.09.1999

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.

25.08.199923.09.1999
27.09.199925.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0022,8000
ALIACHEMBABSYNTHCZ00051126079,50-2,068,4017,087 80074 140
ALIACHEMBAASYNTHCZ000509195971,00+0,7066,45141,0069449 080
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709780,00-0,61342,001 170,0010078 000
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 690,0000
CALOFRIG BOROVANYBAACALOFCS0008457354804,00+4,55646,201 143,003024 120
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350180,60+0,0173,55180,6025145 331
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556612,00+1,77446,80857,705734 884
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 610,00+1,891 064,001 780,001016 100
ČESKÁ SPOŘITELNABAACSPOCZ0008023801174,00-1,3659,56200,20156 43427 073 630
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156453,000,00255,00580,0031 359
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 251,00-1,72615,001 447,0023 16529 005 295
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,980,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,30600174 000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00210,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,80-4,8127,2392,36491 754
ČEZ, A.S.BAACEZCZ000511230084,20-1,6038,7885,571 374 531116 092 050
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,000,0020,30238,403 002102 068
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
ENERGOAQUABAAENRGACS000841975066,00+1,3257,2189,74201 320
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 HOLDINGBAAFINOPCZ0008418001800,00-0,12390,00801,004233 600
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953229,30+4,99121,00267,7000
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 431,00-0,41860,001 450,007151 024 025
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 418,00+4,95934,801 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103999,00-1,08595,701 010,008080 020
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854134,000,0079,00137,109 8271 312 701
IPF KOMERČNÍ BANKYBFAKBCZ0008012804759,90+0,51360,00759,90916692 220
IPS SKANSKABAAIPSCZ0005110155129,25-0,9573,78148,308 9191 159 957
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859551,00-5,00281,20640,0084 408
JÁCHYMOV PMBAALAZJACS0008446753456,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 626,00+0,191 156,002 940,0025 252
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 302,00+2,761 980,002 412,0024 604
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.BŘÍZABAAKAOLICS0008465050718,20+5,00684,001 534,00107 182
KOMERČNÍ BANKABAAKOMBCZ0008019106897,60-0,72231,60993,60136 631123 716 461
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,00+0,9594,10227,00201 900
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,130,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 196,00-0,82700,001 206,003035 880
KVANTO IPFBFAKVANTCZ0008026002497,20+0,02371,20497,20373185 456
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80513,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251149,00-3,7478,20249,9021031 290
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,80-2,0983,50152,3310014 480
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057120,21+0,0880,33169,50182 164
MOTOKOV PRAHABAAMOTOKCZ0008412558299,90+4,97171,50483,20205 998
MSABAAMSACZ000501650196,90-5,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554467,400,00249,70549,8000
OKDBAAOKDCZ000510065186,70-3,6635,12107,65766 589
OSTROJBAAOSTROCS000843555833,56-4,9833,5675,9500
O2 C.R.BAATELECCZ0009093209530,50-3,21352,50651,70701 684375 679 944
PARAMOBAAPARAMCZ0005091355770,00+0,36237,80895,001612 320
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 700,00-0,646 000,008 800,0020154 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 735,00+4,961 058,002 001,00813 880
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,70+0,18243,40405,00431164 082
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 999,00-0,05765,002 002,0023 998
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.BFAPROINCZ0008023900460,00+4,54299,50469,001 000460 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704750,00-0,63489,30759,00172129 000
RAKOBAARAKERCS0008418752371,200,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 052,00-0,75570,001 073,00156165 280
RESTITUČ.IF ČR PHABFARIFCS00080015091 313,00+0,15825,101 316,005 9987 849 243
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 691,00-5,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 511,00-4,991 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00858,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358125,01+4,1777,66205,00151 875
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350987,00-0,40568,601 000,007069 090
SG - INDUSTRYBFAYSECZ000908770640,04-1,3737,0159,00602 402
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0057,8792,0000
SLH, A.S.BAASOLOCS000844635728,39-4,9828,3955,0000
SM ENERGETIKABAASMENGCZ00050783521 902,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,002850 680
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425294,50+5,0044,23120,0000
SPOLANABAASPOLACS000842495872,50-4,6052,00134,00342 465
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285875,62+4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30+0,1448,0086,3032827 650
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,00-0,03155,00295,10598176 310
STAROBRNOBACPIVOSCZ0008450350194,09-4,9984,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 830,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 673,00-4,971 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 002,00+0,051 474,004 300,0028 004
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS000504125098,00+3,1581,00219,005 210510 580
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845660,000,0031,1564,9000
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.BAATPLTRCS0008423950138,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855946,72+4,9832,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4654,1500
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,58-4,987,5147,005004 290
TREND V.I.F. PRAHABFBTRENDCZ000801690449,00+3,7045,0076,3615735
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,50-0,8851,33113,0066173 702
UNIPETROLBAAUNIPECZ000909150058,84-3,1238,4573,862 306 590135 205 854
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.BAAJIPCZ0005005850113,050,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855852,00+9,4741,08115,007 540383 935
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095785,50-5,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,00-0,9541,0085,826312
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,00937 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,640,0011,3128,5000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,20+0,16311,00420,80567237 573
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435763,50-2,2157,90325,5010635
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00+2,26190,00400,006014 100
ŽDB BOHUMÍNBAAZDBCZ0005098152257,90+4,9660,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557121,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,80+0,04350,00637,90281172 502
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 800,00+2,381 150,001 800,004477 768
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 539,000,00725,601 550,0091139 988