zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 9.1.2026 17:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 11.08.1999

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.

12.07.199910.08.1999
12.08.199910.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,16-5,0011,2529,654685 691
ALIACHEMBABSYNTHCZ000511260713,11-12,608,4017,081 70023 582
ALIACHEMBAASYNTHCZ000509195988,000,0066,45198,00373 256
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759170,00-0,0984,13193,8048882 960
BANKOVNÍ HOLDINGBFABANKOCZ0008010709902,00-0,33342,001 351,00151136 202
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 281,000,001 802,004 281,0000
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555657,00+4,98377,30657,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350147,00+5,0073,55147,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556770,000,00415,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 556,00+0,321 064,002 341,0023 112
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,89+4,7159,56313,10680 424116 712 079
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720998,100,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156483,00+5,00255,00821,0020096 600
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 254,00+0,15615,001 447,0044 44455 691 329
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,75+0,3838,7884,65277 43521 835 496
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,19+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,000,0020,30682,0030013 500
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550117,000,0039,43118,0020023 400
ČZ STRAKONICEBAACZSTRCS000500425850,15+1,8245,5163,0018903
DEZABAADEZACS0008414058340,000,00313,101 188,0010034 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25240,1000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652154,610,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456570,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001696,600,00380,00714,001510 449
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953187,21+4,99121,00267,70152 808
HOLCIM ČESKOBAACEVAPCZ00084192561 055,000,00675,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 030,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50945,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10313,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 102,00+4,95945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 333,00+0,15860,001 338,00177235 844
IF DIALOG INVESTBFAINVFOCZ000803040070,19-4,9950,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103933,00+0,10595,70933,00495461 835
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ000800285497,00-1,0279,00126,683 063295 615
IPF KOMERČNÍ BANKYBFAKBCZ0008012804740,000,00360,00740,404 4983 325 716
IPS SKANSKABAAIPSCZ0005110155128,79+0,1173,78172,501 190147 509
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859500,000,00281,201 000,0000
JÁCHYMOV PMBAALAZJACS0008446753437,30-4,99282,50574,30156 560
JČ ENERGETIKABAAJIHENCZ00050770572 793,00-5,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 250,00+1,801 980,002 412,002045 000
JM ENERGETIKABAAJMENGCZ00050779584 057,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003103,10+0,0976,58315,70484 949
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050787,500,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106920,60+1,71231,60993,6081 32674 776 473
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158101,100,0097,27317,7000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,000,00680,001 125,00329370 354
KVANTO IPFBFAKVANTCZ0008026002488,90-0,48365,00493,60330161 519
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251158,00-1,2578,20300,00274 266
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,30-3,49100,52150,00151 535
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,000,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054105,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658589,600,00186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,000,0080,33200,00324 160
MOTOKOV PRAHABAAMOTOKCZ0008412558218,700,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065168,59-5,0035,12143,51382 606
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209601,60+0,30352,50651,70256 165153 949 965
PARAMOBAAPARAMCZ0005091355861,00-0,46237,80865,0065 166
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,00-0,426 000,008 800,0035287 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,00-3,3841,0094,42362 052
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505344,00+1,17243,40405,003010 320
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 890,00+5,00765,002 002,001222 680
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,300,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253122,610,00104,23122,6100
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900463,00+0,87299,50463,00300138 900
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,00-1,23489,30726,001 5831 135 011
RAKOBAARAKERCS0008418752381,300,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509996,00+1,01570,001 012,00844838 920
RESTITUČ.IF ČR PHABFARIFCS00080015091 242,00+0,48825,101 251,0023 66629 430 218
RMS MEZZANINEBAAPVTCS00084162513 120,00+4,972 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 898,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 404,000,001 516,002 404,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358150,000,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350940,000,00568,60940,003532 900
SG - INDUSTRYBFAYSECZ000908770649,11+4,9837,0170,1015737
SKLÁRNY KAVALIERBAASKLKACS0008414652960,000,00372,40960,0032 880
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 337,00+6,131 025,002 821,00160373 920
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 820,00+0,83961,402 330,0023 640
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,00-0,16159,07833,40106 000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952352,00+0,28215,00579,0082 816
SPOFA PRAHABAASPOFACZ0005074252114,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,00-2,0652,00198,45191 805
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,230,0050,1391,80181 084
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00-0,3248,0086,3064054 400
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,60+0,21155,00285,001 220345 860
STAROBRNOBACPIVOSCZ0008450350292,20-4,9784,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 505,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 639,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 015,00+0,121 463,004 300,00416 060
SVIT ZLÍNBAASVITCZ000507665327,89+4,9618,5344,2000
ŠKODABAASKODACS0005041250116,00-2,5281,00292,00924107 556
ŠKODA PRAHABAASKOPHCS0005006857540,00-9,07204,20922,702010 800
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00430,00660,0000
TATRABAATATRACS000501845660,000,0031,1581,9500
TEINVESTBAATMPCS00084430571 000,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00209,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851282,300,00218,00386,1000
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5066,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055267,83-5,0051,33140,9900
UNIPETROLBAAUNIPECZ000909150061,71-0,4638,4574,024 015 518249 589 078
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475542,000,0032,00105,106252
VČ ENERGETIKABAAVCENGCZ00050769501 730,00+4,971 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855861,75-5,0042,79137,9000
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20398,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00483,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,30+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 060,00+4,991 592,004 060,0028113 680
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 305,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,90-0,5811,3138,4510169
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,000,00311,00420,0012049 920
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435780,00-3,6171,15523,0062549 675
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152241,50+5,00190,00405,00153 623
ŽDB BOHUMÍNBAAZDBCZ0005098152225,000,0060,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903599,00-0,16350,00637,901 457873 200
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 700,000,001 150,001 800,004677 796
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 495,00+1,01725,601 495,00286425 898