zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 9.1.2026 0:25
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 10.09.1999

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.

11.08.199909.09.1999
13.09.199911.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,400,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195974,00+4,5666,45165,9032023 202
ALIACHEMBABSYNTHCZ00051126079,50-5,008,4017,089088 626
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,820,001,8957,0000
AVIABAAAVIACS0005020759133,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709824,00+0,24342,001 170,008469 216
BIOCELBAABIOCECS0005017953202,60+4,97132,20320,00234 660
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350330,70+4,98181,45389,00309 921
BVV BRNOBAABVVCS00084128542 022,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354680,20-5,00680,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350159,000,0073,55168,00854135 786
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,200,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 515,000,001 064,001 780,003452 590
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,55+0,4359,56200,20249 65946 159 697
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 276,00+0,55615,001 447,0021 12426 937 870
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,230,0038,3381,58301 237
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645537,90+4,9827,2392,36602 274
ČEZ, A.S.BAACEZCZ000511230078,94+0,9538,7884,65697 48354 706 134
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355980,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,50+4,7620,30370,001154 428
ČNIOPFBFACNIOPCZ000801820764,70-4,9964,70109,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,00576 555
ČZ STRAKONICEBAACZSTRCS000500425854,60+5,0045,5163,0000
DEZABAADEZACS0008414058350,00-2,77313,10802,004917 150
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,100,0014,1021,4000
ETABAAELEPRCS0005005156208,00+0,97107,25208,00153 120
EUROVIA CSBAASTASZCS0005022854382,50-4,61335,00525,0062 295
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001790,00-0,62390,00797,0012195 590
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,00-4,10700,001 095,00101106 050
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409198,180,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 782,0000
IF BOHATSTVÍBFABOHATCZ00080113011 405,00+0,35860,001 405,004056 200
IF DIALOG INVESTBFAINVFOCZ000803040050,35-5,0050,31112,50301 511
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 002,000,00595,701 002,002323 046
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,700,0010,7023,2500
IP BANKABAAINBACZ0008002854123,79-0,0879,00137,105 275633 379
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,00-0,13360,00755,001 131852 774
IPS SKANSKABAAIPSCZ0005110155127,60+0,3973,78148,304 953630 546
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859573,30+5,00281,20699,005632 105
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 621,00+0,071 156,002 940,0012 621
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,000,002 600,004 200,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156504,50-4,99504,501 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 016,00+0,531 401,003 016,0013 016
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050700,000,00700,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106887,00+1,83231,60993,6066 74558 866 323
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945928,130,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,98-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 171,00+1,12700,001 171,00167194 930
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20495,006733 165
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80566,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853203,90+4,95150,90222,80102 039
LIBERTY OSTRAVABAANOVHUCZ0005098251152,00+1,3378,20258,001 100168 000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,14-4,9998,14122,169883
MADETABAAJIMLECS0008420550315,000,00207,70378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502141,89+2,8183,50152,3317524 539
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,010,0080,33178,7000
MOTOKOV PRAHABAAMOTOKCZ0008412558266,300,00171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50535,2083 040
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651100,32-5,0035,12107,6513313 343
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209558,30-1,43352,50651,70413 338231 352 295
PARAMOBAAPARAMCZ0005091355800,00+3,49237,80895,00202161 600
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 390,00+0,236 000,008 800,0060503 400
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 585,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,00-3,5741,0094,421206 480
PLIVA - LACHEMABAALACHECZ0005096750384,50+4,99268,30500,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 941,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505370,00+0,54243,40405,0011542 550
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,080,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 652,00-3,39765,002 002,0011 652
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 281,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253133,000,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900461,00+4,77299,50469,0010849 788
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704748,00+2,18489,30748,005037 400
RAKOBAARAKERCS0008418752370,70+0,05326,10525,00103 707
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 052,00-0,66570,001 059,00633668 208
RESTITUČ.IF ČR PHABFARIFCS00080015091 300,000,00825,101 306,001 0551 371 500
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 401,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 809,00-4,88997,502 530,0047 236
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550680,00+4,61580,00900,00106 800
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350990,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770642,00+1,6937,0159,003 400141 800
SKLÁRNY KAVALIERBAASKLKACS0008414652760,00-4,79372,401 010,00107 600
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635733,44-9,7428,5255,0030010 032
SM ENERGETIKABAASMENGCZ00050783521 851,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251570,00-5,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952378,00+3,56215,00515,0015056 700
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495885,800,0052,00165,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,010,0050,1391,80362 556
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00-0,2348,0086,3061652 360
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606291,60+0,13155,00292,001 612469 857
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 745,00+0,11685,001 880,002645 370
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,000,001 805,002 700,0000
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 402,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 010,00+0,021 474,004 300,0031124 310
SVIT ZLÍNBAASVITCZ000507665337,100,0018,5337,9600
ŠKODABAASKODACS000504125098,000,0081,00237,703 100303 800
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845656,00-4,9231,1565,101659 240
TEINVESTBAATMPCS00084430571 051,00+4,99864,402 293,0055 255
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,10+4,98292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855944,75-4,9832,3051,9900
TONAKBAATONAKCS000500605530,42-4,9929,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,92+4,977,5149,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,11+0,0951,33123,7624527 222
UNIPETROLBAAUNIPECZ000909150063,25-0,3338,4573,86195 72312 359 888
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00775,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769502 003,00+4,971 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,690,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855853,71-4,9842,79126,001317 036
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20283,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,0028 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,50+3,8411,3130,003 00040 500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,00-0,19311,00420,80641269 220
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435768,50-0,5557,90325,5095065 075
ZVVZBAAZVVZCZ0005081653304,30-4,99255,60323,4000
ŽĎASBAAZDASCS0005031152249,00+1,21190,00400,005012 450
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557115,00+3,6065,94151,602 500289 737
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00-0,16350,00637,90592366 990
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 785,00+1,131 150,001 785,0070124 550
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 527,00+0,13725,601 550,00243371 061