Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 10:55
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.11.1999

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.

01.10.199929.10.1999
02.11.199901.12.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00124,99260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,600,0010,6020,0000
ALIACHEMBABSYNTHCZ00051126078,500,007,8717,081801 530
ALIACHEMBAASYNTHCZ000509195955,30+0,3655,10118,00884 866
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759108,30-5,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709658,00+3,78342,001 170,0015098 700
BIOCELBAABIOCECS0005017953195,100,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452512 700,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350320,000,00181,45347,2000
BVV BRNOBAABVVCS00084128542 094,000,00966,002 094,0000
CALOFRIG BOROVANYBAACALOFCS0008457354776,200,00646,20940,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350182,00+1,1173,55186,4026548 230
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556429,000,00429,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 799,000,001 064,002 049,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801181,00-6,3175,81200,20749 435139 737 681
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,0041 760
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 083,00-3,30840,201 447,0039 23043 042 153
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,160,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,00-5,0070,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230090,44-1,1244,3592,491 549 914140 756 788
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355956,05-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,20-3,8220,30175,561003 520
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,00-0,8939,43118,00161 776
ČZ STRAKONICEBAACZSTRCS000500425850,160,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,0020060 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 300,00+5,702 974,004 000,00100330 000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653108,000,00108,00270,7000
EQUITY HOLDINGBFAAGFIECZ000908460422,500,0014,1023,1500
ETABAAELEPRCS0005005156255,00+2,00107,25255,0037695 880
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001324,000,00417,00868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350716,00-4,98306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953259,00+4,98121,00307,0000
HOLCIM ČESKOBAACEVAPCZ0008419256662,100,00662,101 095,0000
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 390,00-1,34940,001 450,00176242 810
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103991,90+0,02681,101 010,002524 798
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854127,10-3,7179,00141,008 0371 050 417
IPF KOMERČNÍ BANKYBFAKBCZ0008012804770,00-0,88456,00776,902 4001 838 173
IPS SKANSKABAAIPSCZ0005110155137,60-0,6473,78148,3040 9815 642 536
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30625,1000
IVAX - CRBAAGALENCZ0005096859631,00+1,93281,20631,002515 775
JÁCHYMOV PMBAALAZJACS0008446753944,60+4,99282,50944,6000
JČ ENERGETIKABAAJIHENCZ00050770574 180,00-5,001 156,004 400,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 971,00-9,751 980,004 400,001039 710
JM ENERGETIKABAAJMENGCZ00050779582 710,00-4,971 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,0000
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,200,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 609,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,800,00544,601 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106882,60-0,27264,10993,60164 556145 458 718
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10194,9400
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 183,00-1,41785,001 206,002327 209
KVANTO IPFBFAKVANTCZ0008026002490,000,00393,00497,2000
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251136,00+0,7478,20204,00763103 558
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502144,500,0091,00152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658606,30+4,98186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,020,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558255,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,0000
NKT CABLESBAAKABKLCZ0005082255376,000,00332,50480,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065193,00-1,0935,12107,65958 835
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209517,60-1,50376,20651,70661 946344 126 828
PARAMOBAAPARAMCZ0005091355733,20+4,99280,20895,0000
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 838,000,001 058,003 838,0036138 168
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,42201 100
PLIVA - LACHEMABAALACHECZ0005096750329,100,00313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 200,00+7,731 689,002 700,001022 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505353,00-0,02243,40405,0011139 183
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158117,700,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 674,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 405,000,001 900,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 060,00-3,46803,301 102,002526 500
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405480,690,0080,69258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900449,80-0,81304,00469,0015067 470
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704736,00+0,27562,80759,00172126 592
RAKOBAARAKERCS0008418752385,30+0,46326,10510,00124 624
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 020,00-0,09645,001 073,00725744 780
RESTITUČ.IF ČR PHABFARIFCS00080015091 348,00-0,66889,601 357,005 9438 019 291
RMS MEZZANINEBAAPVTCS00084162513 310,000,002 541,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 710,00-5,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 226,00+1,181 516,002 782,0024 452
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358114,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00265,60551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350700,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770635,500,0035,1059,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0070,3192,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 128,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952305,00-3,87215,00462,00206 100
SPOFA PRAHABAASPOFACZ0005074252110,00+0,5644,23120,00161 760
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,53-4,0250,1391,8015010 130
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,28-1,4254,6586,3015012 642
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 580,00-1,25685,001 880,00711 060
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410754,370,0054,37129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,000,001 474,005 287,0000
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS000504125094,05-5,0081,00219,0000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00254,00922,7000
ŠTI HOLDINGBFASTICZ0009087805671,400,00411,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,000,00474,80600,0000
TATRABAATATRACS000501845657,000,0031,1564,9000
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
TOMABAATOMACZ000508855945,200,0032,3051,9900
TONAKBAATONAKCS000500605527,390,0027,3947,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055282,34-4,9951,33112,60504 117
UNIPETROLBAAUNIPECZ000909150052,05-2,8338,4573,86799 29441 764 118
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.BAAJIPCZ000500585094,810,0087,40315,0000
VÍTKOVICEBAAVITKOCZ000509855845,00-1,3141,08106,7972532 924
VLNAPBAAVLNAPCZ000508765019,350,0019,35174,2000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065849,540,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 180,00-5,001 592,004 400,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 180,00-5,001 870,004 400,0000
ZETORBAAZETORCS000502926312,32-4,9311,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00+0,02317,00420,801 970817 550
ZPA PEČKYBAAZPAPCCS000501365577,900,0070,6894,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152242,80-0,08190,00396,905012 140
ŽDB BOHUMÍNBAAZDBCZ0005098152235,000,0063,76297,6000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,00-2,5465,94151,604 400506 000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903593,00-0,50381,30637,90500297 420
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,000,001 211,001 811,0000
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 494,00+0,20857,401 550,00334499 860