zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 26.1.2026 13:00
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 07.09.1999

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.

06.08.199906.09.1999
08.09.199907.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,600,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195972,00-4,0066,45166,95292 088
ALIACHEMBABSYNTHCZ000511260710,900,008,4017,0800
ARMABETON PRAHABAAARMABCZ000500635327,800,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,64+4,891,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709826,00+0,12342,001 170,0010082 600
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0028 576
BRANO-ATESOBAAATESOCS0005012350315,000,00181,45389,0000
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.BAABARUMCS0008421350159,00-0,3773,55168,009915 741
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,200,00435,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 515,00+1,001 064,001 780,003046 650
ČESKÁ SPOŘITELNABAACSPOCZ0008023801187,45+1,2159,56200,20250 43146 478 290
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156452,00-1,90255,00580,0052 260
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 300,00-1,21615,001 447,0041 97054 915 870
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645532,76-4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,39+2,0838,7884,65973 96476 120 496
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355980,00+4,2623,90110,0018815 040
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,58-4,9820,30421,1047017 193
ČNIOPFBFACNIOPCZ000801820775,45-4,9975,45115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0073584 525
ČZ STRAKONICEBAACZSTRCS000500425852,000,0045,5163,0000
DEZABAADEZACS0008414058360,000,00313,10850,00395142 200
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,10-2,8314,1021,4030453
ETABAAELEPRCS0005005156200,00+2,56107,25225,006012 000
EUROVIA CSBAASTASZCS0005022854401,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001785,00+0,62380,00797,002721 195
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953216,600,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 095,00+0,45700,001 095,0099108 405
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409179,77-4,99128,10261,50305 393
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 875,0000
IF BOHATSTVÍBFABOHATCZ00080113011 395,00+0,35860,001 395,00166231 920
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905229,00-4,97181,00241,005011 450
IF OBCHODUBFAOBCHOCZ0008011103982,00+0,20595,70982,0043 928
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,240,0011,2423,2500
IP BANKABAAINBACZ0008002854122,99-0,3379,00137,103 931479 782
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,00-0,13360,00755,00934704 132
IPS SKANSKABAAIPSCZ0005110155126,51-1,5473,78148,302 170274 420
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859546,00+5,00281,20750,0000
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 603,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0012 240
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,00-1,0476,58315,70111 155
KABLO ELEKTROBAAKABLOCS0005034156531,000,00531,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 000,000,001 401,003 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050711,70-4,99701,001 715,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106868,30-3,47231,60993,60230 123202 256 007
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 155,00+0,17700,001 155,00253292 404
KVANTO IPFBFAKVANTCZ0008026002492,20+0,04371,20495,00257126 495
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80572,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251153,000,0078,20262,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550315,000,00188,40378,0072 205
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502132,00-4,3483,50152,3310013 200
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,010,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558267,00+4,99171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,00+4,97332,50537,002760
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651105,20-2,2735,12107,65101 052
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209578,80-1,44352,50651,70172 03499 713 548
PARAMOBAAPARAMCZ0005091355767,50-4,98237,80895,0053 838
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 350,00-0,476 000,008 800,00110918 500
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 585,00-1,851 058,002 001,002031 700
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,300,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750348,800,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00388,50700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 938,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505364,200,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,00+1,07765,002 002,0046 800
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253133,000,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900465,00+4,35299,50469,00300139 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704723,00+0,55489,30726,00562406 326
RAKOBAARAKERCS0008418752370,500,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 045,000,00570,001 045,00587613 415
RESTITUČ.IF ČR PHABFARIFCS00080015091 304,00-0,15825,101 306,001 7652 300 280
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 300,004 000,0000
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 & BELLOTBAASELBECS0005013358120,010,0077,66205,0019223 042
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350990,00-1,00568,601 000,002019 800
SG - INDUSTRYBFAYSECZ000908770641,210,0037,0159,001656 800
SKLÁRNY KAVALIERBAASKLKACS0008414652798,30-4,99372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0052,5092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 851,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952397,00+0,76215,00515,0021183 767
SPOFA PRAHABAASPOFACZ000507425290,00-3,1844,23120,15141 260
SPOLANABAASPOLACS000842495895,000,0052,00178,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285873,360,0050,1391,80453 301
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,90+0,1148,0086,3056348 362
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606291,10+0,03155,00292,001 061308 991
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 653,00+4,95685,001 880,0000
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 927,00+0,431 474,004 300,00519 635
SVIT ZLÍNBAASVITCZ000507665337,10+0,2718,5337,961003 710
ŠKODABAASKODACS000504125095,000,0081,00255,0016515 675
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845660,00+3,4431,1565,101509 000
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
TONAKBAATONAKCS000500605532,020,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552109,60+0,6451,33123,7634237 483
UNIPETROLBAAUNIPECZ000909150063,45+1,0838,4574,02847 08353 826 574
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00831,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,13-3,5631,1399,228249
VČ ENERGETIKABAAVCENGCZ00050769501 732,00+4,961 084,002 500,0035 196
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
VÍTKOVICEBAAVITKOCZ000509855857,00+0,1542,79130,001508 550
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 BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 202,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,50+4,1611,3131,213003 750
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,00+0,04311,00420,00800335 660
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435769,000,0057,90325,5037425 806
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152243,80-0,48190,00400,005012 190
ŽDB BOHUMÍNBAAZDBCZ0005098152257,30-4,9860,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903622,00+0,32350,00637,901 220761 640
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 785,000,001 150,001 785,00218388 970
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 521,000,00725,601 550,00190289 070