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 - 25.10.1999

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.

24.09.199922.10.1999
26.10.199924.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,00-4,3411,0020,002 38826 268
ALIACHEMBABSYNTHCZ00051126079,00-1,318,2217,085004 500
ALIACHEMBAASYNTHCZ000509195962,69-4,9860,00118,0000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759125,450,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709639,80+1,71342,001 170,0012076 776
BIOCELBAABIOCECS0005017953195,100,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,00+0,071 802,004 292,0012 700
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45347,2000
BVV BRNOBAABVVCS00084128541 995,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354776,200,00646,20940,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350186,00-0,2173,55186,4012923 994
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556475,20-4,99475,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 800,000,001 064,002 049,0011 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,10-1,3075,81200,2040 1177 417 113
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,00400176 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 101,00+0,09840,201 447,002 2432 468 552
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,160,0038,3376,0000
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.BAACEZCZ000511230090,87-0,0244,3592,49367 49633 462 295
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355960,03-4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276537,95+2,5620,30191,001 51157 342
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,160,0048,2363,0000
DEZABAADEZACS0008414058285,00-5,00275,00727,001 200342 500
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 130,000,003 130,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653124,82-4,99124,82270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,500,0014,1023,1500
ETABAAELEPRCS0005005156222,700,00107,25222,7000
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,002510 000
FEZKO SERVISBAAFEZKOCS0005037456613,700,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001819,000,00405,00868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350683,70+4,99306,50683,7000
HOCHTIEF CZBAAVOSTTCS0005036953287,50-4,99121,00307,0000
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 384,00+0,50940,001 450,007198 100
IF ENERGETIKY PHABFAENERGCZ00080109071 386,000,00951,001 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103993,00-0,07670,001 010,00105104 233
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854128,00-0,3879,00141,0011 3221 449 079
IPF KOMERČNÍ BANKYBFAKBCZ0008012804757,50+0,34449,20759,902 0741 568 592
IPS SKANSKABAAIPSCZ0005110155138,30-0,2173,78148,302 860401 350
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859603,00+1,00281,20603,003018 090
JÁCHYMOV PMBAALAZJACS0008446753777,30+4,99282,50777,3000
JČ ENERGETIKABAAJIHENCZ00050770574 242,00-0,231 156,004 252,0030127 260
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 920,00+4,981 980,003 920,0000
JM ENERGETIKABAAJMENGCZ00050779583 325,00-5,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003109,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 533,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050571,80+4,99544,601 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106895,10-0,97264,10993,6018 17216 356 670
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 185,00+0,08780,001 206,003339 105
KVANTO IPFBFAKVANTCZ0008026002490,00+0,20391,00497,20274134 260
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251138,80+2,0578,20204,0022030 460
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,00-4,33211,90378,00215 985
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0039,8672,7300
METROSTAVBAAMESTACZ0005006502143,900,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057165,92+4,9980,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255377,00+0,26332,50480,0031 131
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92496,4000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065199,22+4,9935,12107,6515014 883
OSTROJBAAOSTROCS000843555827,88-4,9727,8875,9500
O2 C.R.BAATELECCZ0009093209507,10-0,95376,20651,70335 323171 265 337
PARAMOBAAPARAMCZ0005091355735,00+5,00280,20895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 700,00-0,026 726,008 800,0048369 600
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89190,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 832,00+8,091 058,003 832,0060225 990
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,42703 850
PLIVA - LACHEMABAALACHECZ0005096750329,100,00295,70484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 350,00-1,051 689,002 700,003070 500
PPF INVEST.HOLDINGBFAPCESCZ0009084505353,00-1,45243,40405,0010537 065
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 674,00-4,83765,002 002,0023 348
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,00-3,801 900,002 893,0024 810
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 046,00-4,90803,301 102,001010 460
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405494,090,0094,09258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,000,00303,90469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704729,80-0,02562,80759,001 4301 043 614
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 007,00+0,49645,001 073,00234235 762
RESTITUČ.IF ČR PHABFARIFCS00080015091 333,00+0,30889,601 333,001 3621 817 933
RMS MEZZANINEBAAPVTCS00084162513 325,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 800,000,00997,502 530,0000
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 DOLYBAASEVDOCZ0005102350700,00+0,93568,601 000,00320223 920
SG - INDUSTRYBFAYSECZ000908770636,000,0035,6359,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0063,7992,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 140,00+12,751 025,002 821,002042 800
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952319,20-5,00215,00462,0010834 608
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,103240
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285873,00-1,1250,1391,8025818 834
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00+0,8354,6586,3012 0301 020 152
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606295,30-0,57181,00297,90700206 930
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
STRABAGBAASILOSCZ000843410763,410,0063,41129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,00+0,011 474,005 286,001684 576
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS000504125098,00+0,2081,00219,00444 312
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845659,00-1,4231,1564,9096656 994
TEINVESTBAATMPCS0008443057782,000,00782,002 293,0000
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
TOMABAATOMACZ000508855947,50-4,9832,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3952,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,36301 470
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552101,08-5,0051,33112,6000
UNIPETROLBAAUNIPECZ000909150051,72-1,0938,4573,861 287 36667 934 561
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 900,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 790,00+1,761 063,002 222,002035 800
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585099,800,0087,40315,0000
VÍTKOVICEBAAVITKOCZ000509855849,000,0041,08106,79401 960
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 BRNOBAAZBROJCS000504065847,190,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,000,001 870,004 400,0000
ZETORBAAZETORCS000502926312,96+4,9311,3122,073003 888
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,00-0,24317,00420,80429174 474
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZPS ZLÍNBAAZPSZLCS000500435731,74-4,9931,74307,6000
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152243,90-0,04190,00400,005012 195
ŽDB BOHUMÍNBAAZDBCZ0005098152237,50-5,0063,76297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903590,00+0,11381,30637,90476280 741
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 792,000,001 211,001 811,001424 976
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 483,000,00857,401 550,00110163 220