zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 10.1.2026 10:31
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 03.09.1999

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.

04.08.199902.09.1999
06.09.199904.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,60+5,0011,2526,003003 780
ALIACHEMBAASYNTHCZ000509195972,01-3,8466,45166,9542530 771
ALIACHEMBABSYNTHCZ000511260711,00-5,178,4017,083804 076
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,31+4,741,8957,0000
AVIABAAAVIACS0005020759142,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709814,90-0,74342,001 170,005040 745
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350315,00+5,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350168,00+2,4773,55168,00718120 624
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,20-4,98430,00857,7074 334
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 535,00+0,321 064,001 780,0065101 575
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,25+1,1559,56200,2099 26917 266 969
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156485,00+5,25255,00580,0010048 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 280,00+1,66615,001 447,0017 33222 139 320
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645536,29-4,9727,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,99+0,7838,7884,65577 47044 450 486
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355976,730,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,00+3,2620,30466,503 075116 850
ČNIOPFBFACNIOPCZ000801820783,59-4,9876,95115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,00+2,4845,5163,009468
DEZABAADEZACS0008414058360,000,00313,10850,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,540,0014,1021,4000
ETABAAELEPRCS0005005156195,00+1,56107,25225,009318 135
EUROVIA CSBAASTASZCS0005022854401,000,00335,00525,0000
FERONA PRAHABAAFERONCS0005019652110,000,0028,99180,31758 250
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001797,00+4,99380,00797,00400318 800
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953216,600,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 090,000,00700,001 090,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409180,22+4,99128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,00-4,76945,001 875,00100110 000
IF BOHATSTVÍBFABOHATCZ00080113011 386,00+1,16860,001 386,001 0481 449 220
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,000,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103976,000,00595,70976,0054 880
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,240,0011,2423,2500
IP BANKABAAINBACZ0008002854124,37+9,1979,00137,1021 2272 517 008
IPF KOMERČNÍ BANKYBFAKBCZ0008012804752,000,00360,00752,00424318 848
IPS SKANSKABAAIPSCZ0005110155126,45+0,2673,78148,3000
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859525,00-1,96281,20750,0021 050
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 603,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00312 600
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,110,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156531,000,00531,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050788,50-5,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106878,10+2,56231,60993,6099 17285 977 806
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145957,870,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 144,00+0,08684,001 154,002022 880
KVANTO IPFBFAKVANTCZ0008026002492,00+0,10371,20495,0010049 200
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80576,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,00-5,0678,20262,0021031 540
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550315,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,00+1,3632,8172,73221 144
METROSTAVBAAMESTACZ0005006502139,00-0,6483,50152,33800109 990
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,01-0,8580,33197,9981 024
MOTOKOV PRAHABAAMOTOKCZ0008412558242,20+4,98171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50537,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651102,53+4,9935,12102,5300
OSTROJBAAOSTROCS000843555835,32+4,9933,6475,9500
O2 C.R.BAATELECCZ0009093209577,30+1,61352,50651,70460 250264 565 064
PARAMOBAAPARAMCZ0005091355850,30-4,99237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0200
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 310,000,006 000,008 800,0000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 539,00+4,971 058,002 001,0034 617
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,30-4,7341,0094,42301 629
PLIVA - LACHEMABAALACHECZ0005096750348,80+4,99268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00388,50700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 938,00+0,101 600,002 440,00713 566
PPF INVEST.HOLDINGBFAPCESCZ0009084505362,00+2,52243,40405,0010538 010
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 665,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659965,00+2,11803,301 100,002019 300
PRECHEZABAAPRECHCZ0005097253133,000,00104,23146,63101 330
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900469,000,00299,50469,00300140 700
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704718,00+0,13489,30726,00505362 590
RAKOBAARAKERCS0008418752370,500,00326,10570,30124 446
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 039,00+0,38570,001 039,001 3151 368 795
RESTITUČ.IF ČR PHABFARIFCS00080015091 306,00+1,79825,101 306,0021 70828 219 550
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 300,004 000,0027 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 902,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358119,70+5,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,000,00568,601 000,001515 000
SG - INDUSTRYBFAYSECZ000908770641,80-5,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652884,50-4,99372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0052,5092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 845,00+0,211 025,002 821,0023 690
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,00+2,84961,402 330,0047 240
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952348,00+0,86215,00515,0041 392
SPOFA PRAHABAASPOFACZ000507425297,85-5,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00178,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285875,81-4,9850,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00-1,0448,0086,3053645 560
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606291,00+0,31155,00292,002 056597 648
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 575,00+0,57685,001 880,0023 150
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,000,001 805,002 700,0000
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 910,00+0,981 474,004 300,0013 910
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5340,0000
ŠKODABAASKODACS0005041250100,00-1,9681,00255,001 630163 000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845657,00+1,7831,1565,10502 850
TEINVESTBAATMPCS00084430571 001,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550441,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855947,100,0032,3051,9900
TONAKBAATONAKCS000500605530,500,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552109,40+3,2351,33123,7668274 611
UNIPETROLBAAUNIPECZ000909150062,20+3,1538,4574,02749 68446 452 912
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00831,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475533,97+4,9732,0099,2200
VČ ENERGETIKABAAVCENGCZ00050769501 650,00-4,781 084,002 500,0011 650
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 050,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,69-5,0094,00315,0010711 202
VÍTKOVICEBAAVITKOCZ000509855859,90+8,7142,79130,0091052 529
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20283,8000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065851,81+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,00-0,021 592,004 202,00937 809
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,000,0011,3131,222503 000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,00-0,02311,00420,00500209 500
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435769,900,0057,90347,001017 060
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152249,90+5,00190,00400,00184 498
ŽDB BOHUMÍNBAAZDBCZ0005098152270,800,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903624,00+0,64350,00637,90399247 690
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 780,000,001 150,001 780,003459 824
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,7000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 523,00-0,13725,601 550,007301 113 250