Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 7:34
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.10.1999

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.

29.09.199928.10.1999
01.11.199929.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803126,840,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286410,60-3,6310,6020,002002 120
ALIACHEMBABSYNTHCZ00051126078,50+2,907,8717,081 0008 500
ALIACHEMBAASYNTHCZ000509195955,10-5,0055,10118,0000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8956,5700
AVIABAAAVIACS0005020759114,00-5,0085,74170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709634,00-0,62342,001 170,0012076 080
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.BAABARUMCS0008421350180,00-2,8073,55186,403 930707 400
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556429,00-4,98429,00857,705322 737
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 799,00-0,051 064,002 049,002035 980
ČESKÁ SPOŘITELNABAACSPOCZ0008023801193,20-1,0275,81200,20691 799135 418 960
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,000,00255,00515,001440
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 120,00+1,63840,201 447,0040 32945 156 816
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,160,0038,3376,0000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00152,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,000,0070,00192,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230091,47+0,3544,3592,491 205 219110 119 333
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,60-4,9320,30185,002438 894
ČNIOPFBFACNIOPCZ000801820761,000,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550112,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,160,0048,2363,0000
DEZABAADEZACS0008414058300,000,00275,00727,007522 500
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 122,000,002 974,004 000,0000
ENERGOAQUABAAENRGACS000841975066,000,0057,2182,1200
ENERGOMONT.LIBERECBAAEMONTCS0008423653108,00-4,13108,00270,70353 780
EQUITY HOLDINGBFAAGFIECZ000908460422,500,0014,1023,1500
ETABAAELEPRCS0005005156250,000,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854400,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456644,300,00210,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001324,000,00414,10868,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350753,600,00306,50753,6000
HOCHTIEF CZBAAVOSTTCS0005036953246,70-4,96121,00307,0000
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 409,00+0,57940,001 450,00230323 770
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905247,000,00181,00248,1000
IF OBCHODUBFAOBCHOCZ0008011103991,70-0,83671,001 010,007574 394
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,170,008,7423,2500
IP BANKABAAINBACZ0008002854132,00+4,6779,00141,0012 2401 565 525
IPF KOMERČNÍ BANKYBFAKBCZ0008012804776,90+0,76456,00776,902 3071 778 868
IPS SKANSKABAAIPSCZ0005110155138,50+0,3973,78148,3074 11910 220 926
IRIDIUM INVESTBAAVSINVCZ0009095402343,000,00305,30625,1000
IVAX - CRBAAGALENCZ0005096859619,00+1,30281,20619,003018 570
JÁCHYMOV PMBAALAZJACS0008446753899,70+4,99282,50899,7000
JČ ENERGETIKABAAJIHENCZ00050770574 400,00+1,611 156,004 400,0080343 040
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788574 400,000,001 980,004 400,002088 000
JM ENERGETIKABAAJMENGCZ00050779582 852,00-4,991 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,000,002 600,004 400,00835 200
JUTABAAJUTACS0005026152552,400,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,20+1,1076,58315,706661
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 025,000,001 533,003 025,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050661,80+4,99544,601 534,00127 942
KOMERČNÍ BANKABAAKOMBCZ0008019106885,00+1,08264,10993,6070 64862 498 965
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10200,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,400,0022,3041,1100
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 200,00+1,26782,001 206,00146174 588
KVANTO IPFBFAKVANTCZ0008026002490,000,00391,00497,2012360 270
K-T-V INVESTBAAKOTVACZ0009048955373,300,00373,30390,1000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853184,030,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251135,00-3,5778,20204,001 100146 700
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550285,000,00222,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,000,0042,8872,7300
METROSTAVBAAMESTACZ0005006502144,500,0091,00152,3323933 910
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658577,50-12,59186,00660,70105 775
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057157,020,0080,33168,7100
MOTOKOV PRAHABAAMOTOKCZ0008412558255,000,00171,50483,2000
MSABAAMSACZ000501650190,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255376,00-1,05332,50480,0062 256
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92472,5000
OHL ŽSBAAZSTBOCS0005028554327,000,00249,70549,8000
OKDBAAOKDCZ000510065194,03-4,9935,12107,6530028 209
OSTROJBAAOSTROCS000843555825,170,0025,1775,9500
O2 C.R.BAATELECCZ0009093209525,50+1,23376,20651,70852 653446 880 376
PARAMOBAAPARAMCZ0005091355698,30-4,99280,20895,0053 492
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 700,000,006 726,008 800,00430 800
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89190,0000
PIVOVAR RADEGASTBAAPIVORCS00084643503 838,00+0,051 058,003 838,0027 676
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0052,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750329,100,00313,50484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453695,000,00464,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 042,00-12,541 689,002 700,0050102 100
PPF INVEST.HOLDINGBFAPCESCZ0009084505353,10+0,82243,40405,00186 356
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 098,00+4,97803,301 102,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ000903405480,69-4,9980,69258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900453,50+0,33304,00469,007031 745
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704734,00+0,54562,80759,0024 63018 078 420
RAKOBAARAKERCS0008418752383,500,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 021,00+0,59645,001 073,00436446 552
RESTITUČ.IF ČR PHABFARIFCS00080015091 357,00+0,74889,601 357,0015 47720 951 740
RMS MEZZANINEBAAPVTCS00084162513 310,00-2,642 541,004 000,002066 200
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 800,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 200,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550745,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358114,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,000,00253,00551,901375
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350700,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770635,50+0,8535,1059,00421 491
SKLÁRNY KAVALIERBAASKLKACS0008414652670,000,00372,401 010,0064 020
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0070,3192,0000
SLH, A.S.BAASOLOCS000844635725,000,0024,3655,0000
SM ENERGETIKABAASMENGCZ00050783522 128,00-0,561 025,002 821,0024 256
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,001 029,002 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,700,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952317,30-5,00215,00462,0000
SPOFA PRAHABAASPOFACZ0005074252109,380,0044,23120,0000
SPOLANABAASPOLACS000842495880,000,0052,00105,1000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,360,0050,1391,80513 588
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,50+0,6054,6586,305 588475 178
STAROBRNOBACPIVOSCZ0008450350194,090,0089,09480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 600,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,000,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185544 335,000,001 701,004 335,0000
STRABAGBAASILOSCZ000843410754,37-4,9954,37129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361515 286,00+0,031 474,005 287,0015 286
SVIT ZLÍNBAASVITCZ000507665329,000,0018,5337,3000
ŠKODABAASKODACS000504125099,00-0,9081,00219,001 399138 501
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
TOMABAATOMACZ000508855945,200,0032,3051,99381 718
TONAKBAATONAKCS000500605527,390,0027,3947,5000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055286,67-4,9951,33112,6000
UNIPETROLBAAUNIPECZ000909150053,57+3,3138,4573,86413 71021 960 849
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
VÍTKOVICEBAAVITKOCZ000509855845,60-5,0041,08106,7900
VLNAPBAAVLNAPCZ000508765019,350,0019,35183,2000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00525,301 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065849,54+4,9741,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,00+0,501 592,004 400,0030131 960
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,000,001 870,004 400,002088 000
ZETORBAAZETORCS000502926312,960,0011,3122,0700
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,90+1,69317,00420,801 436591 656
ZPA PEČKYBAAZPAPCCS000501365577,900,0067,3294,6900
ZVVZBAAZVVZCZ0005081653297,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152243,00-0,77190,00400,005012 150
ŽDB BOHUMÍNBAAZDBCZ0005098152235,00+4,1263,76297,6010023 500
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557118,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903596,00+0,50381,30637,90920544 992
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 789,000,001 211,001 811,001628 468
ŽOS NYMBURKBAAZOSNYCZ000904835129,470,0021,6694,3200
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 491,00+0,20857,401 550,00103153 218