Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.09.1999

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.

31.08.199929.09.1999
01.10.199901.11.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,350,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,230,0011,0021,7100
ALIACHEMBAASYNTHCZ000509195969,50+0,7266,45135,101047 226
ALIACHEMBABSYNTHCZ00051126079,10-4,218,4017,081441 310
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759146,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709700,00-1,10342,001 170,005035 000
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 271,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,000,00966,002 193,0000
CALOFRIG BOROVANYBAACALOFCS0008457354788,000,00646,201 143,0097 092
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0072,20155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350180,00-0,0773,55180,601 000180 000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556615,300,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 732,00+4,961 064,001 780,00610 392
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,65+3,9359,56200,20347 99059 555 948
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156435,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 223,00+0,99615,001 447,0029 45635 967 377
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,84+4,9938,3381,5820011 568
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765586,38-4,9970,00202,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230092,49+2,3238,7892,49989 81790 734 272
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355983,790,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,00+2,2520,30210,0040013 600
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,0013215 048
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058307,100,00307,00765,0000
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
ETABAAELEPRCS0005005156208,500,00107,25208,5000
EUROVIA CSBAASTASZCS0005022854430,50+5,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001783,00-1,94390,00801,001511 745
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 423,00-0,14860,001 450,003042 690
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 OBCHODUBFAOBCHOCZ0008011103997,70-0,10595,701 010,0087 982
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308069,670,009,6723,2500
IP BANKABAAINBACZ0008002854141,00+0,8579,00141,0026 5723 801 250
IPF KOMERČNÍ BANKYBFAKBCZ0008012804751,00-0,52360,00759,90545408 527
IPS SKANSKABAAIPSCZ0005110155129,45+0,4273,78148,301 617210 706
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30736,2000
IVAX - CRBAAGALENCZ0005096859548,20-4,99281,20608,0042 193
JÁCHYMOV PMBAALAZJACS0008446753456,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770573 038,00+4,971 156,003 038,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 663,00+4,961 980,002 663,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00729 400
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 BANKABAAKOMBCZ0008019106877,60+1,75231,60993,6061 82853 713 246
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,000,0094,10210,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,260,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275433,67+4,9822,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 192,00-0,58700,001 206,005059 600
KVANTO IPFBFAKVANTCZ0008026002493,00-0,30371,20497,20439215 710
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80453,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251140,00+1,3678,20235,00557 700
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,330,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,00+4,6532,8172,73221 320
METROSTAVBAAMESTACZ0005006502141,50-1,1883,50152,331 200169 440
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057125,010,0080,33169,5000
MOTOKOV PRAHABAAMOTOKCZ0008412558289,000,00171,50483,2000
MSABAAMSACZ000501650193,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,00-1,31332,50480,00166 000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353187,420,00169,92652,2000
OHL ŽSBAAZSTBOCS0005028554380,90-4,98249,70549,8000
OKDBAAOKDCZ000510065182,370,0035,12107,6500
OSTROJBAAOSTROCS000843555832,500,0032,5075,9500
O2 C.R.BAATELECCZ0009093209509,60-1,86352,50651,70870 934446 747 739
PARAMOBAAPARAMCZ0005091355797,00-4,99237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 700,00-2,746 000,008 800,001184 700
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89218,5000
PIVOVAR RADEGASTBAAPIVORCS00084643502 107,00+4,981 058,002 107,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,42201 100
PLIVA - LACHEMABAALACHECZ0005096750347,100,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00410,70700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 150,00+4,161 689,002 440,001021 500
PPF INVEST.HOLDINGBFAPCESCZ0009084505370,00-2,06243,40405,0024590 650
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.BAAPRTEPCS00084396591 000,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900460,00-0,21299,50469,00400184 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704740,00-0,55489,30759,00537397 380
RAKOBAARAKERCS0008418752383,00+3,17326,10510,0051 915
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 041,00-0,76570,001 073,00193202 070
RESTITUČ.IF ČR PHABFARIFCS00080015091 310,00+0,15825,101 316,002 7663 617 583
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 156,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,000,00580,00806,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358130,000,0077,66205,0000
SETUZABAASETUZCZ0008460052375,00+2,73237,50551,9072 625
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350987,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770640,00+0,0537,0159,00602 400
SKLÁRNY KAVALIERBAASKLKACS0008414652685,60+4,99372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825984,000,0057,8792,0000
SLH, A.S.BAASOLOCS000844635725,57+4,9624,3655,0012307
SM ENERGETIKABAASMENGCZ00050783521 997,00+4,991 025,002 821,0023 994
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952360,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,00-4,7644,23120,004360
SPOLANABAASPOLACS000842495870,000,0052,00134,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,53+4,9850,1391,8047241 314
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0048,0086,3046839 780
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606297,30+1,43155,00297,302 052607 602
STAROBRNOBACPIVOSCZ0008450350194,090,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 702,000,00685,001 880,0000
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 100,00+2,501 474,004 300,0041168 100
SVIT ZLÍNBAASVITCZ000507665329,79-4,9718,5337,3000
ŠKODABAASKODACS000504125092,000,0081,00219,0000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805668,100,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845660,00+0,2531,1564,901 51590 900
TEINVESTBAATMPCS0008443057998,500,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050833,10-4,99222,30931,0000
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
TOMABAATOMACZ000508855950,00+1,9332,3051,99572 850
TONAKBAATONAKCS000500605527,460,0027,4653,0200
TRANSPORTA CHRUDIMBAATRNSPCS00050265587,02-4,877,0247,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,0076,36301 470
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,000,0051,33112,5060167 312
UNIPETROLBAAUNIPECZ000909150058,000,0038,4573,86725 57441 968 553
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00685,0000
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 060,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,80-2,6494,00315,00121 414
VÍTKOVICEBAAVITKOCZ000509855858,00+10,4741,08110,004 954279 287
VLNAPBAAVLNAPCZ000508765020,33-5,0020,33188,0000
VODNÍ STAVBYBAAVOSPHCS000502095781,000,0051,20250,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 453,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 400,000,001 592,004 400,0028 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 124,00+4,971 870,003 124,0000
ZETORBAAZETORCS000502926312,500,0011,3128,501 95224 400
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,00+0,36311,00420,80623259 267
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435765,000,0057,90307,6061039 650
ZVVZBAAZVVZCZ0005081653283,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152228,80-0,52190,00400,005011 440
ŽDB BOHUMÍNBAAZDBCZ0005098152297,60+4,9760,73297,6020059 520
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,00+0,32350,00637,901 345823 655
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 760,00+0,221 150,001 800,00250440 000
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,6699,2800
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 549,00+1,24725,601 550,00327503 817