Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 16:40
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.10.1999

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.

01.09.199930.09.1999
04.10.199901.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803163,89+2,84122,21260,00233 769
AERO HOLDING PRAHABAAAEROCS000500286411,230,0011,0021,0000
ALIACHEMBAASYNTHCZ000509195966,67-4,0766,45128,60765 067
ALIACHEMBABSYNTHCZ00051126079,55+4,948,4017,0800
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709665,00-5,00342,001 170,007046 550
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 091,0000
CALOFRIG BOROVANYBAACALOFCS0008457354788,000,00646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350171,00-5,0073,55180,6000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556615,300,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 700,00-1,841 064,001 780,008201 394 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801170,80-2,7659,56200,20233 26040 070 450
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00+3,44255,00580,00125 400
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 171,00-4,25615,001 447,0073 81387 439 235
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,840,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,07-4,9870,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230090,35-2,3138,7892,491 425 069130 188 850
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,70+5,0020,30210,0032011 424
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,00-0,8739,43118,00121 356
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058307,100,00307,00765,00113 378
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460418,240,0014,1021,4000
ETABAAELEPRCS0005005156208,70+0,09107,25208,708517 740
EUROVIA CSBAASTASZCS0005022854410,00-4,76335,00525,002510 250
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001781,00-0,25390,00801,00150117 150
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953265,30+4,98121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256900,400,00741,001 095,0000
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 423,000,00860,001 450,00257366 025
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 OBCHODUBFAOBCHOCZ0008011103998,00+0,03595,701 010,00109 980
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854139,00-1,4179,00141,0013 3271 868 408
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00+0,53360,00759,901 6461 241 120
IPS SKANSKABAAIPSCZ0005110155129,60+0,1173,78148,3017 8992 329 367
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30699,4000
IVAX - CRBAAGALENCZ0005096859548,200,00281,20608,0000
JÁCHYMOV PMBAALAZJACS0008446753478,80+5,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 115,00+2,531 156,003 115,001134 265
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 663,000,001 980,002 663,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,00+4,762 600,004 400,0028 800
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003104,84+4,9976,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 401,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050718,200,00684,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106865,00-1,43231,60993,6096 93984 830 102
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10209,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,260,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,670,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 192,000,00700,001 206,002 3002 741 600
KVANTO IPFBFAKVANTCZ0008026002490,00-0,60371,20497,2014068 600
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80453,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251143,00+2,1478,20214,001 660237 380
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502141,500,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,01+3,9980,33169,504520
MOTOKOV PRAHABAAMOTOKCZ0008412558289,000,00171,50483,2000
MSABAAMSACZ000501650193,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92619,6000
OHL ŽSBAAZSTBOCS0005028554361,90-4,98249,70549,8000
OKDBAAOKDCZ000510065182,370,0035,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209494,70-2,92352,50651,70715 744359 209 770
PARAMOBAAPARAMCZ0005091355770,00-3,38237,80895,001770
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 750,00+0,646 000,008 800,002041 581 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 212,00+4,981 058,002 212,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,00+1,8141,0094,4220011 300
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 257,00+4,971 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,00-1,35243,40405,0021979 935
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 999,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 395,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659995,00-0,50803,301 100,00109 950
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900455,00-1,08299,50469,00500227 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704734,90-0,68489,30759,00456335 114
RAKOBAARAKERCS0008418752383,000,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,00+0,38570,001 073,00925966 625
RESTITUČ.IF ČR PHABFARIFCS00080015091 309,00-0,07825,101 316,005 1246 696 145
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 799,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 200,00+2,041 516,002 782,0024 400
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358123,50-5,0077,66205,005618
SETUZABAASETUZCZ0008460052375,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350939,00-4,86568,601 000,00230215 944
SG - INDUSTRYBFAYSECZ000908770640,000,0037,0159,001004 000
SKLÁRNY KAVALIERBAASKLKACS0008414652651,40-4,98372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0057,8792,0000
SLH, A.S.BAASOLOCS000844635725,570,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 997,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952371,00+3,05215,00462,00600224 600
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495875,00+7,1452,00133,001007 500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285883,16-4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,60-0,4748,0086,307 376624 010
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606296,00-0,43155,00297,305 4931 623 455
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 660,00-2,46685,001 880,0069 960
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 100,000,001 474,004 300,0051209 100
SVIT ZLÍNBAASVITCZ000507665328,40-4,6618,5337,3030852
ŠKODABAASKODACS000504125091,00-1,0881,00219,005 473498 043
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.BAATPLOTCS0008451050791,50-4,99222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,600,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855950,000,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265586,67-4,986,6747,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,010,0051,33112,5030033 603
UNIPETROLBAAUNIPECZ000909150056,79-2,0838,4573,86897 13351 704 739
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00640,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 850,00-1,541 084,002 500,001324 050
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,00-0,531 063,002 222,002037 000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850111,91-5,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855858,000,0041,08110,003 546204 028
VLNAPBAAVLNAPCZ000508765019,35-4,8219,35188,0030581
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00515,501 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 200,00+2,431 870,003 200,00516 000
ZETORBAAZETORCS000502926312,500,0011,3128,5000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00-0,71311,00420,8010443 160
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435764,00-1,5357,90307,602 860183 040
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152227,80-0,43190,00400,009020 502
ŽDB BOHUMÍNBAAZDBCZ0005098152282,80-4,9760,73297,6020056 560
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557110,00-4,3465,94151,603 000332 500
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903612,40-0,09350,00637,90630385 698
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 756,00-0,221 150,001 800,0047 024
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 533,00-1,03725,601 550,00217334 210