Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 17:59
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.09.1999

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.

27.08.199927.09.1999
29.09.199928.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,22+0,1711,0022,803103 478
ALIACHEMBAASYNTHCZ000509195970,500,0066,45141,0000
ALIACHEMBABSYNTHCZ000511260710,00+5,268,4017,081 00010 000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,16405 840
BANKOVNÍ HOLDINGBFABANKOCZ0008010709745,00-4,48342,001 170,00107 450
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 429,0024 000
CALOFRIG BOROVANYBAACALOFCS0008457354788,00-1,99646,201 143,00107 880
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350171,57-5,0073,55180,6000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556614,20+4,99446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,00+3,121 064,001 780,007101 171 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801170,80-2,0659,56200,20101 78217 443 948
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156435,00-3,97255,00580,0041 740
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 262,00-0,55615,001 447,0012 60015 976 082
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,470,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,01-5,0027,2392,36381 292
ČEZ, A.S.BAACEZCZ000511230089,82+2,9238,7889,822 568 432229 392 542
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,000,0020,30223,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,00353 990
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058307,00-1,91307,00802,00206 140
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,40-4,97131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460419,200,0014,1021,4000
ETABAAELEPRCS0005005156208,000,00107,25208,0000
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001760,50-4,57390,00801,004231 941
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953252,70+4,98121,00267,7000
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 423,00-0,55860,001 450,004564 035
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 OBCHODUBFAOBCHOCZ0008011103993,90-0,51595,701 010,0098 945
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854134,50+0,8279,00137,1026 8333 600 082
IPF KOMERČNÍ BANKYBFAKBCZ0008012804757,00+0,26360,00759,90470355 130
IPS SKANSKABAAIPSCZ0005110155130,25+0,1973,78148,307 682999 537
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859549,60-4,99281,20640,0021 099
JÁCHYMOV PMBAALAZJACS0008446753456,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 757,00+4,981 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 417,00+4,991 980,002 417,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0028 400
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,000,002 600,004 200,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700399,85-4,9976,58315,70151 498
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 BANKABAAKOMBCZ0008019106873,00-3,43231,60993,60199 752176 913 832
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,260,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,55+4,9822,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 199,000,00700,001 206,00140167 860
KVANTO IPFBFAKVANTCZ0008026002493,20+0,14371,20497,20360177 552
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80477,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251144,50+1,6878,20236,0040057 800
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,60+5,0032,8172,7300
METROSTAVBAAMESTACZ0005006502143,20-0,8983,50152,3350070 320
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057121,100,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558289,00-3,63171,50483,203911 271
MSABAAMSACZ000501650193,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,00124 560
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,42+4,99169,92686,5000
OHL ŽSBAAZSTBOCS0005028554421,90-4,99249,70549,8000
OKDBAAOKDCZ000510065186,700,0035,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209536,50-1,48352,50651,70165 89489 965 646
PARAMOBAAPARAMCZ0005091355799,00+3,76237,80895,001799
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 600,00-0,656 000,008 800,00538 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 912,00+4,991 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00-1,7841,0094,421005 500
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,003222 080
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 064,00+3,401 689,002 440,0012 064
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,00-0,13243,40405,00207 600
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.BFAPROINCZ0008023900460,00-0,21299,50469,0020092 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704748,000,00489,30759,00561419 628
RAKOBAARAKERCS0008418752371,200,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,00-0,28570,001 073,00264277 164
RESTITUČ.IF ČR PHABFARIFCS00080015091 310,00-0,15825,101 316,001 8342 397 530
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 740,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,00-4,981 516,002 782,0012 267
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00807,5000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358125,500,0077,66205,0000
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350987,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770640,00-0,0937,0159,0041016 400
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0057,8792,0000
SLH, A.S.BAASOLOCS000844635725,64-4,9625,6455,0000
SM ENERGETIKABAASMENGCZ00050783521 902,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,002545 250
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952360,00-3,40215,00462,0010036 000
SPOFA PRAHABAASPOFACZ000507425294,500,0044,23120,0000
SPOLANABAASPOLACS000842495869,00+0,1452,00134,004276
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285879,40+4,9950,1391,801007 940
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,60+0,3748,0086,3032027 072
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,00-0,20155,00295,103 225948 725
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 739,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 413,00-5,001 805,003 280,0024 826
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 577,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 900,000,001 474,004 300,0000
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS000504125096,00-2,0481,00219,001 00096 000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845657,00-5,0031,1564,9000
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.BAATPLTRCS0008423950132,00+0,68119,70184,74131 716
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855949,05+4,9832,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265587,76-4,907,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,70+0,6351,33112,5050055 850
UNIPETROLBAAUNIPECZ000909150059,55-2,4238,4573,86309 07018 584 745
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2199,2215453
VČ ENERGETIKABAAVCENGCZ00050769501 879,00+4,971 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850123,79+4,9994,00315,00161 981
VÍTKOVICEBAAVITKOCZ000509855853,50-0,7441,08113,001 70093 950
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,0000
VODNÍ STAVBYBAAVOSPHCS000502095781,00-0,2851,20250,00423 402
WIENERBERGER C.P.BAAJICIHCS00084158571 453,00-4,84491,001 618,0057 265
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,00+4,761 592,004 400,001148 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 835,00+13,401 870,002 835,001028 350
ZETORBAAZETORCS000502926312,640,0011,3128,5000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00+0,24311,00420,80247102 752
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435765,000,0057,90325,5026617 290
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152232,90-0,42190,00400,005011 645
ŽDB BOHUMÍNBAAZDBCZ0005098152270,000,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,00-4,1665,94151,602 500287 500
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903614,00+0,08350,00637,901 340824 435
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 770,00+0,221 150,001 800,0060106 060
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 539,00+0,26725,601 550,00360554 190