Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.09.1999

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.

30.08.199928.09.1999
30.09.199929.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,23+0,0811,0022,8030337
ALIACHEMBAASYNTHCZ000509195969,00-2,1266,45141,00271 863
ALIACHEMBABSYNTHCZ00051126079,50-5,008,4017,0800
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709707,80-4,99342,001 170,0000
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 308,0000
CALOFRIG BOROVANYBAACALOFCS0008457354788,000,00646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350180,14+4,9973,55180,6049388 809
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556615,30+0,17446,80857,702112 921
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801169,00-1,0559,56200,20231 88839 168 720
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156435,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 211,00-4,04615,001 447,0092 914113 904 437
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,09+4,9938,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765590,92-4,9970,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230090,39+0,6338,7890,392 065 609188 194 488
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,25-2,2020,30211,9047015 628
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,00707 980
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058307,10+0,03307,00802,0061 843
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2185,2600
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,400,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460418,24-5,0014,1021,40661 204
ETABAAELEPRCS0005005156208,50+0,24107,25208,508317 306
EUROVIA CSBAASTASZCS0005022854410,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001798,50+4,99390,00801,00685546 973
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953252,700,00121,00267,7000
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 425,00+0,14860,001 450,00131186 553
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 OBCHODUBFAOBCHOCZ0008011103998,70+0,48595,701 010,00104103 865
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854139,80+3,9479,00139,8018 3742 557 081
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00-0,26360,00759,901 4071 063 602
IPS SKANSKABAAIPSCZ0005110155128,90-1,0373,78148,305 132659 796
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30736,2000
IVAX - CRBAAGALENCZ0005096859577,00+4,98281,20640,0000
JÁCHYMOV PMBAALAZJACS0008446753456,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 894,00+4,961 156,002 940,00926 046
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 537,00+4,961 980,002 537,0000
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 GROUPBFAMSVIFCZ000908700399,850,0076,58315,7000
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 BANKABAAKOMBCZ0008019106862,50-1,20231,60993,60195 943171 301 646
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,260,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275432,07+4,9722,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 199,000,00700,001 206,0033 597
KVANTO IPFBFAKVANTCZ0008026002494,50+0,26371,20497,20476235 382
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80462,6000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251138,11-4,4278,20236,00880123 373
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,16151 505
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896057,33+5,0032,8172,7300
METROSTAVBAAMESTACZ0005006502143,200,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,004456
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057125,01+3,2280,33169,50243 000
MOTOKOV PRAHABAAMOTOKCZ0008412558289,000,00171,50483,2000
MSABAAMSACZ000501650193,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,002760
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554400,90-4,97249,70549,8000
OKDBAAOKDCZ000510065182,37-4,9935,12107,6519516 062
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209519,30-3,20352,50651,70740 737388 973 852
PARAMOBAAPARAMCZ0005091355838,90+4,99237,80895,001411 745
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 917,00+4,176 000,008 800,00539 585
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643502 007,00+4,961 058,002 007,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4240022 000
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 064,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505377,80-0,57243,40405,00523197 589
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 999,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 395,00+4,991 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 000,00+3,73803,301 100,008080 000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900461,00+0,21299,50469,00400184 400
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704744,10-0,52489,30759,00515383 212
RAKOBAARAKERCS0008418752371,200,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 049,00+0,38570,001 073,00330346 670
RESTITUČ.IF ČR PHABFARIFCS00080015091 308,00-0,15825,101 316,00356464 830
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 799,00+3,39997,502 530,0047 196
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 156,00-4,891 516,002 782,0036 468
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358130,00+3,5877,66205,008711 310
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350987,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770639,98-0,0537,0159,00843 358
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0057,8792,0000
SLH, A.S.BAASOLOCS000844635724,36-4,9924,3655,0000
SM ENERGETIKABAASMENGCZ00050783521 902,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,001221 720
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952360,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425294,500,0044,23120,0000
SPOLANABAASPOLACS000842495870,00+1,4452,00134,0012840
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285883,37+5,0050,1391,8020016 674
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00+0,4748,0086,303 100264 100
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,10+0,03155,00295,101 699500 416
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 702,00-2,12685,001 880,0023 404
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 000,00+2,561 474,004 300,001040 000
SVIT ZLÍNBAASVITCZ000507665331,35-5,0018,5337,3000
ŠKODABAASKODACS000504125092,00-4,1681,00219,00121 104
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,708041 040
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845659,85+5,0031,1564,901 985118 802
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.BAATPLTRCS0008423950138,60+5,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855949,050,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265587,38-4,897,3847,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,00+0,2651,33112,5043248 384
UNIPETROLBAAUNIPECZ000909150058,00-2,6038,4573,861 003 16358 112 906
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00690,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475530,210,0030,2197,6500
VČ ENERGETIKABAAVCENGCZ00050769501 879,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,00+2,481 700,003 100,001122 660
VET ASSETS A.S.BAAJIPCZ0005005850121,00-2,2594,00315,00172 057
VÍTKOVICEBAAVITKOCZ000509855852,50-1,8641,08113,0035519 023
VLNAPBAAVLNAPCZ000508765021,40-4,9721,40188,0000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00491,001 618,0022 906
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,001148 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 976,00+4,971 870,002 976,0000
ZETORBAAZETORCS000502926312,50-1,1011,3128,503 30041 250
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,50+0,12311,00420,802 252937 958
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435765,000,0057,90307,6000
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152230,00-1,24190,00400,005011 500
ŽDB BOHUMÍNBAAZDBCZ0005098152283,50+5,0060,73285,4025070 875
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903611,00-0,48350,00637,901 6501 014 843
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 756,00-0,791 150,001 800,0047 024
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 530,00-0,58725,601 550,00130198 860