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 - 26.10.1999

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.

24.09.199925.10.1999
27.10.199925.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,000,0011,0020,0000
ALIACHEMBABSYNTHCZ00051126077,87-12,557,8717,083 00023 933
ALIACHEMBAASYNTHCZ000509195960,30-3,8160,00118,006362
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759120,00-4,3485,74170,16404 800
BANKOVNÍ HOLDINGBFABANKOCZ0008010709634,90-0,76342,001 170,0015095 235
BIOCELBAABIOCECS0005017953195,100,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
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.BAABARUMCS0008421350185,50-0,2673,55186,402 600482 300
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556475,200,00475,20857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 800,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801190,51+2,9275,81200,20238 95945 178 318
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 105,00+0,36840,201 447,0026 91529 889 871
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.BAACEZCZ000511230090,99+0,1344,3592,49214 97019 567 838
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355960,030,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,50+1,4420,30191,0050019 250
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,160,0048,2363,0000
DEZABAADEZACS0008414058298,00+4,56275,00727,006719 966
ELEKTRÁRNY OPATOV.BAAELOPCS00084478502 974,00-4,982 974,004 000,001029 740
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653118,58-4,99118,58270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,500,0014,1023,1500
ETABAAELEPRCS0005005156222,700,00107,25222,7000
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,30+4,98210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001819,000,00405,00868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350717,80+4,98306,50717,8000
HOCHTIEF CZBAAVOSTTCS0005036953273,20-4,97121,00307,0000
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 392,00+0,57940,001 450,00115160 095
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103997,00+0,40670,001 010,00158157 151
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854128,000,0079,00141,009 2401 177 282
IPF KOMERČNÍ BANKYBFAKBCZ0008012804764,00+0,85449,20764,002 3691 802 635
IPS SKANSKABAAIPSCZ0005110155140,50+1,5973,78148,3036 0995 072 559
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30657,9000
IVAX - CRBAAGALENCZ0005096859611,00+1,32281,20611,007042 770
JÁCHYMOV PMBAALAZJACS0008446753816,10+4,99282,50816,1000
JČ ENERGETIKABAAJIHENCZ00050770574 350,00+2,541 156,004 350,00160675 830
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788574 116,00+5,001 980,004 116,0000
JM ENERGETIKABAAJMENGCZ00050779583 159,00-4,991 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0023101 200
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.BŘÍZABAAKAOLICS0008465050600,30+4,98544,601 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106884,30-1,20264,10993,6053 68547 459 944
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 188,00+0,25780,001 206,0090106 800
KVANTO IPFBFAKVANTCZ0008026002490,000,00391,00497,20400196 000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,00+0,8678,20204,0052572 363
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00211,90378,0000
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.BAAMOSUHCZ0005100057158,02-4,7680,33169,50386 005
MOTOKOV PRAHABAAMOTOKCZ0008412558255,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255395,80+4,98332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92496,4000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065194,26-4,9935,12107,6535433 368
OSTROJBAAOSTROCS000843555826,49-4,9826,4975,95541 430
O2 C.R.BAATELECCZ0009093209514,40+1,43376,20651,70844 570435 682 742
PARAMOBAAPARAMCZ0005091355700,00-4,76280,20895,0064 200
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 700,000,006 726,008 800,0000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89190,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 830,00-0,051 058,003 832,0060229 140
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0045,6094,4200
PLIVA - LACHEMABAALACHECZ0005096750329,100,00295,70484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00431,20700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 349,00-0,041 689,002 700,0049 396
PPF INVEST.HOLDINGBFAPCESCZ0009084505355,10+0,59243,40405,004014 204
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 674,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,00512 025
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 046,000,00803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405489,39-4,9989,39258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900453,00+0,66303,90469,00400181 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704729,800,00562,80759,00340248 132
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 008,00+0,09645,001 073,00755761 040
RESTITUČ.IF ČR PHABFARIFCS00080015091 346,00+0,97889,601 346,0018 87325 424 203
RMS MEZZANINEBAAPVTCS00084162513 400,00+2,252 541,004 000,0070238 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 800,000,00997,502 530,0023 600
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
SETUZABAASETUZCZ0008460052375,000,00241,00551,901375
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350700,000,00568,601 000,0064 200
SG - INDUSTRYBFAYSECZ000908770635,10-2,5035,1059,0020702
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0032 010
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0063,7992,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 140,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952334,00+4,63215,00462,00206 680
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285873,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,18-0,9654,6586,3043336 450
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
STRABAGBAASILOSCZ000843410760,24-4,9960,24129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 287,00+0,011 474,005 287,00737 009
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS000504125099,90+1,9381,00219,00302 997
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,00-3,3831,1564,9018010 260
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
TOMABAATOMACZ000508855945,20-4,8432,3051,99271 220
TONAKBAATONAKCS000500605527,390,0027,3952,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055296,03-4,9951,33112,6000
UNIPETROLBAAUNIPECZ000909150051,75+0,0538,4573,86510 92426 357 746
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00560,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2196,2200
VČ ENERGETIKABAAVCENGCZ00050769501 900,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 790,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 030,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585099,800,0087,40315,0000
VÍTKOVICEBAAVITKOCZ000509855850,00+2,0441,08106,7936618 300
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 389,00-0,251 592,004 400,0040175 550
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,000,001 870,004 400,002088 000
ZETORBAAZETORCS000502926312,960,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509406,00-0,49317,00420,806626 796
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152242,80-0,45190,00400,005012 140
ŽDB BOHUMÍNBAAZDBCZ0005098152225,70-4,9663,76297,605011 285
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903591,00+0,16381,30637,90680401 852
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 792,000,001 211,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 490,00+0,47857,401 550,00295438 560