zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 10.1.2026 3:23
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.09.1999

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.

27.08.199924.09.1999
28.09.199927.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,20+1,8111,0022,805005 600
ALIACHEMBABSYNTHCZ00051126079,500,008,4017,0867637
ALIACHEMBAASYNTHCZ000509195970,50-0,7066,45141,001047 330
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,37380
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,00+4,2884,13170,169113 286
BANKOVNÍ HOLDINGBFABANKOCZ0008010709780,000,00342,001 170,0000
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 429,0012 000
CALOFRIG BOROVANYBAACALOFCS0008457354804,000,00646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350180,600,0073,55180,607313 184
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556585,00-4,41446,80857,7074 095
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 600,00-0,621 064,001 780,0034 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801174,40+0,2259,56200,2092 83016 207 752
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156453,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 269,00+1,43615,001 447,0039 03949 510 073
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,47+4,9838,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3020058 000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,800,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230087,27+3,6438,7887,271 475 259127 240 712
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,000,0020,30223,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,00-0,8639,43118,006684
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058313,000,00313,00802,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2189,7400
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 HOLDINGBAAFINOPCZ0008418001797,00-0,37390,00801,00309246 273
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953240,70+4,97121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256900,400,00733,001 095,0000
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 431,000,00860,001 450,00481688 511
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 418,000,00934,801 418,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103999,000,00595,701 010,00104104 266
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854133,40-0,4479,00137,1016 1782 156 992
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00-0,64360,00759,901 301982 314
IPS SKANSKABAAIPSCZ0005110155130,00+0,5873,78148,301 366181 474
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859578,50+4,99281,20640,0000
JÁCHYMOV PMBAALAZJACS0008446753456,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 626,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 302,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
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 025,00+0,091 401,003 025,0026 050
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050718,200,00684,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106904,10+0,72231,60993,6087 62279 536 266
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,26+0,4421,4334,398234
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 199,00+0,25700,001 206,008095 920
KVANTO IPFBFAKVANTCZ0008026002492,50-0,94371,20497,20525258 563
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80477,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251142,10-4,6378,20236,0037653 430
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,33+2,2398,14122,166602
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,50-0,2083,50152,3360084 450
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,008912
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,703019 821
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057121,10+0,7480,33169,508969
MOTOKOV PRAHABAAMOTOKCZ0008412558299,900,00171,50483,2000
MSABAAMSACZ000501650193,00-4,0280,00187,174372
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554444,10-4,98249,70549,8000
OKDBAAOKDCZ000510065186,700,0035,12107,6500
OSTROJBAAOSTROCS000843555832,50-3,1532,5075,9514455
O2 C.R.BAATELECCZ0009093209544,60+2,65352,50651,70325 649176 064 818
PARAMOBAAPARAMCZ0005091355770,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 650,00-0,646 000,008 800,0015114 750
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 821,00+4,951 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4220011 200
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,006645 540
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 996,00+4,991 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,50-0,05243,40405,00734279 287
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 999,000,00765,002 002,0000
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.BFAPROINCZ0008023900461,00+0,21299,50469,0020092 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704748,00-0,26489,30759,00320239 360
RAKOBAARAKERCS0008418752371,200,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 048,00-0,38570,001 073,00102107 540
RESTITUČ.IF ČR PHABFARIFCS00080015091 312,00-0,07825,101 316,00261342 063
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 740,00+2,89997,502 530,0035 220
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 386,00-4,971 516,002 782,0024 772
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00807,5000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358125,50+0,3977,66205,00607 530
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350987,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770640,040,0037,0159,00301 201
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0057,8792,0000
SLH, A.S.BAASOLOCS000844635726,98-4,9626,9855,0000
SM ENERGETIKABAASMENGCZ00050783521 902,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,001934 390
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952372,70+4,98215,00462,0011241 742
SPOFA PRAHABAASPOFACZ000507425294,500,0044,23120,0000
SPOLANABAASPOLACS000842495868,90-4,9652,00134,00201 378
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285875,620,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,28-0,0248,0086,301 590134 005
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,60-0,47155,00295,10360105 800
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 739,00-4,97685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 540,00-4,971 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 900,00-2,541 474,004 300,001039 000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS000504125098,000,0081,00219,0015014 700
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845660,000,0031,1564,9020012 000
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.BAATPLTRCS0008423950131,10-5,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855946,720,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,16-4,897,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,00-0,4451,33112,501 486164 946
UNIPETROLBAAUNIPECZ000909150061,03+3,7238,4573,861 751 360104 104 357
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,21-2,9530,2199,22391 178
VČ ENERGETIKABAAVCENGCZ00050769501 790,00+4,981 084,002 500,0023 580
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,90+4,2994,00315,00222 594
VÍTKOVICEBAAVITKOCZ000509855853,90+3,6541,08113,0060031 890
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,0000
VODNÍ STAVBYBAAVOSPHCS000502095781,23-4,9951,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 527,00-4,97491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,826312
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,0014 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,640,0011,3128,5000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00-0,28311,00420,80260107 900
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435765,00+2,3657,90325,50342 210
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152233,90-0,46190,00400,006014 034
ŽDB BOHUMÍNBAAZDBCZ0005098152270,00+4,6960,73285,408121 870
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,00-0,8265,94151,60232 760
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,50-0,04350,00637,90205125 345
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 766,00-1,881 150,001 800,004070 640
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 535,00-0,25725,601 550,00105160 950