zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 7:15
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.09.1999

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.

06.08.199903.09.1999
07.09.199906.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,600,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195975,00+4,1566,45166,9597372 756
ALIACHEMBABSYNTHCZ000511260710,90-0,908,4017,084244 622
ARMABETON PRAHABAAARMABCZ000500635327,80+4,9026,5070,102005 560
ASPEKTA HOLDINGBAAASPHOCZ00090787053,47+4,831,8957,0000
AVIABAAAVIACS0005020759140,00-1,4084,13170,16304 200
BANKOVNÍ HOLDINGBFABANKOCZ0008010709825,00+1,23342,001 170,00300247 500
BIOCELBAABIOCECS0005017953193,000,00132,20320,0061 158
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350315,000,00181,45389,00103 150
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.BAABARUMCS0008421350159,60-5,0073,55168,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,200,00435,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 500,00-2,281 064,001 780,003045 740
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,20+5,6759,56200,20248 97345 254 433
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,80-4,98255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 316,00+2,81615,001 447,0032 86342 971 834
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,48-4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,79-0,2538,7884,65185 62514 277 642
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355976,730,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,50+1,3120,30421,102 10080 850
ČNIOPFBFACNIOPCZ000801820779,42-4,9876,95115,505397
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,000,0045,5163,0000
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
ETABAAELEPRCS0005005156195,000,00107,25225,006111 895
EUROVIA CSBAASTASZCS0005022854401,000,00335,00525,0000
FERONA PRAHABAAFERONCS0005019652110,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001780,10-2,12380,00797,0064 681
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
CHEMOFONDBFACHEMFCZ0009092409189,23+4,99128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 875,002022 000
IF BOHATSTVÍBFABOHATCZ00080113011 390,00+0,28860,001 390,001926 410
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0056 755
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,000,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103980,00+0,40595,70980,002019 600
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,240,0011,2423,2500
IP BANKABAAINBACZ0008002854123,40-0,7779,00137,107 234887 464
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00+0,39360,00755,00955719 260
IPS SKANSKABAAIPSCZ0005110155128,49+1,6173,78148,3015 2871 961 762
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859520,00-0,95281,20750,0021 040
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 200,000,001 307,004 277,0014 200
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.VODYBAAKARMICZ00090334523 000,00+0,801 401,003 000,0039 000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050749,10-4,99701,001 715,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106899,60+2,44231,60993,6061 97355 171 860
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 153,00+0,78700,001 154,001517 295
KVANTO IPFBFAKVANTCZ0008026002492,000,00371,20495,00420206 640
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80572,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251153,00+2,0078,20262,00304 590
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550315,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,73884 576
METROSTAVBAAMESTACZ0005006502138,00-0,7183,50152,3311615 938
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,002240
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,010,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558254,30+4,99171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50537,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651107,65+4,9935,12107,6560064 590
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209587,30+1,73352,50651,70410 982238 925 675
PARAMOBAAPARAMCZ0005091355807,80-4,99237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 390,00+0,966 000,008 800,00102855 780
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 615,00+4,931 058,002 001,001016 150
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,300,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750348,800,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00388,50700,0013593 150
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 938,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505364,20+0,60243,40405,009032 778
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 682,00+1,02765,002 002,0023 364
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,00-0,10803,301 100,002019 280
PRECHEZABAAPRECHCZ0005097253133,000,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900445,60-4,98299,50469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704719,00+0,13489,30726,00170122 230
RAKOBAARAKERCS0008418752370,500,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,00+0,57570,001 045,00242252 080
RESTITUČ.IF ČR PHABFARIFCS00080015091 306,000,00825,101 306,003 4874 543 207
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 300,004 000,001552 500
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 & BELLOTBAASELBECS0005013358120,01+0,2577,66205,005600
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770641,21-1,4137,0159,00602 473
SKLÁRNY KAVALIERBAASKLKACS0008414652840,30-4,99372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0052,5092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 851,00+0,321 025,002 821,0023 702
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952394,00+13,21215,00515,0017667 170
SPOFA PRAHABAASPOFACZ000507425292,96-4,9944,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00178,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285873,36-3,2350,1391,8014310 490
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,80+0,9448,0086,308 510728 250
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606291,000,00155,00292,001 920558 994
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 575,000,00685,001 880,0000
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 910,000,001 474,004 300,0000
SVIT ZLÍNBAASVITCZ000507665337,000,0018,5337,9600
ŠKODABAASKODACS000504125095,00-5,0081,00255,003 363319 485
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845658,00+1,7531,1565,10925 336
TEINVESTBAATMPCS00084430571 001,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550441,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
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
TONAKBAATONAKCS000500605532,02+4,9829,5059,991003 202
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552108,90-0,4551,33123,76404 356
UNIPETROLBAAUNIPECZ000909150062,77+0,9138,4574,021 178 06074 217 023
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00831,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475532,28-4,9732,0099,2200
VČ ENERGETIKABAAVCENGCZ00050769501 650,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 050,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,690,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855856,91-4,9942,79130,0000
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20283,8020018 000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,00+0,3641,0085,823156
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 202,00625 206
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,000,0011,3131,2100
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,80-0,04311,00420,001 460610 930
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435769,00-1,2857,90325,5070848 852
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152245,00-1,96190,00400,005012 250
ŽDB BOHUMÍNBAAZDBCZ0005098152270,800,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00-0,64350,00637,901 230766 680
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 785,00+0,281 150,001 785,002442 490
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 521,00-0,13725,601 550,00172262 008