zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 7.1.2026 22:25
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 13.09.1999

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.

13.08.199910.09.1999
14.09.199913.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,80+3,2211,2526,0080010 240
ALIACHEMBAASYNTHCZ000509195973,00-1,3566,45162,3030622 326
ALIACHEMBABSYNTHCZ000511260710,76+13,268,4017,084804 947
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5063,2700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,00+4,711,8957,009003 600
AVIABAAAVIACS0005020759133,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709782,80-5,00342,001 170,00129 394
BIOCELBAABIOCECS0005017953192,47-5,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,00521 440
BRANO-ATESOBAAATESOCS0005012350330,700,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 330,0000
CALOFRIG BOROVANYBAACALOFCS0008457354646,20-4,99646,201 143,001710 985
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350155,00-2,5173,55168,0049877 190
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,200,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 520,00+0,331 064,001 780,001116 760
ČESKÁ SPOŘITELNABAACSPOCZ0008023801183,56-1,0759,56200,204 135770 158
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 276,000,00615,001 447,002 0072 552 330
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,230,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,00-5,00150,00331,303610 260
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645539,79+4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,99+0,0638,7884,651 045 28382 666 265
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355984,00+5,0023,90110,001 210101 640
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,58-4,9820,30334,0070025 606
ČNIOPFBFACNIOPCZ000801820761,47-4,9961,47109,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0011613 340
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058350,000,00313,10802,003010 500
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
ETABAAELEPRCS0005005156207,00-0,48107,25208,009920 493
EUROVIA CSBAASTASZCS0005022854401,60+4,99335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001790,000,00390,00797,00180142 200
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00700,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409208,00+4,95128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 782,0000
IF BOHATSTVÍBFABOHATCZ00080113011 410,00+0,35860,001 410,00135190 260
IF DIALOG INVESTBFAINVFOCZ000803040050,350,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 004,00+0,19595,701 004,002727 108
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,17-4,9510,1723,2570712
IP BANKABAAINBACZ0008002854124,00+0,1679,00137,1039749 228
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,000,00360,00755,001 133854 282
IPS SKANSKABAAIPSCZ0005110155127,25-0,2773,78148,3060077 700
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859573,300,00281,20699,0000
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 621,000,001 156,002 940,0000
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 ELEKTROBAAKABLOCS0005034156481,00-4,65481,001 046,0041 924
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 016,000,001 401,003 016,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050720,00+2,85700,001 534,001720
KOMERČNÍ BANKABAAKOMBCZ0008019106891,50+0,50231,60993,60116 329104 184 423
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945928,130,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 183,00+1,02700,001 183,00169199 375
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20495,0014169 795
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80550,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853203,900,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251154,50+1,6478,20255,0023335 817
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,00+0,0783,50152,3315021 300
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,010,0080,33178,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558266,300,00171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50535,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651105,33+4,9935,12107,6500
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209556,40-0,34352,50651,70354 553198 518 296
PARAMOBAAPARAMCZ0005091355800,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 990,00-4,766 000,008 800,005064 042 940
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 506,00-4,981 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,4222512 150
PLIVA - LACHEMABAALACHECZ0005096750384,500,00268,30500,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 951,00+0,511 689,002 440,00611 706
PPF INVEST.HOLDINGBFAPCESCZ0009084505372,00+0,54243,40405,009033 480
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,080,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 652,000,00765,002 002,0000
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.BFAPROINCZ0008023900463,00+0,43299,50469,0020092 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704738,80-1,22489,30748,00378279 266
RAKOBAARAKERCS0008418752370,700,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 053,00+0,09570,001 059,00359378 727
RESTITUČ.IF ČR PHABFARIFCS00080015091 299,00-0,07825,101 306,002 6243 423 830
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 480,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 888,00+4,36997,502 530,0023 776
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550680,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,00+1,01568,601 000,002020 000
SG - INDUSTRYBFAYSECZ000908770641,00-2,3837,0159,001 02842 148
SKLÁRNY KAVALIERBAASKLKACS0008414652750,00-1,31372,401 010,00490367 500
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635730,19-9,7128,5255,001003 019
SM ENERGETIKABAASMENGCZ00050783521 851,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,50-5,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952365,00-3,43215,00499,0082 920
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495885,800,0052,00159,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,01-2,8150,1391,80151 035
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0048,0086,3087274 148
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,00+0,48155,00293,002 408705 544
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 766,00+1,20685,001 880,0023 532
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.BAAINTCOCZ00084361513 845,00-4,111 474,004 300,0027 690
SVIT ZLÍNBAASVITCZ000507665337,100,0018,5337,9600
ŠKODABAASKODACS000504125098,000,0081,00219,003 079301 742
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845656,000,0031,1565,1000
TEINVESTBAATMPCS00084430571 051,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,100,00292,00620,0000
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
TOMABAATOMACZ000508855942,52-4,9832,3051,9900
TONAKBAATONAKCS000500605528,90-4,9928,9059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,920,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,22+0,0951,33123,7641145 711
UNIPETROLBAAUNIPECZ000909150063,30+0,0738,4573,86601 36938 118 433
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00775,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769502 085,00+4,091 084,002 500,00918 765
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
VÍTKOVICEBAAVITKOCZ000509855853,710,0042,79118,75603 223
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 200,000,001 592,004 202,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,500,0011,3130,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,000,00311,00420,80429180 180
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435767,77-1,0657,90325,5020013 554
ZVVZBAAZVVZCZ0005081653289,10-4,99255,60323,4000
ŽĎASBAAZDASCS0005031152240,00-3,61190,00400,005012 000
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,75+5,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903617,00-0,32350,00637,90819507 600
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 795,00+0,561 150,001 795,002035 610
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 527,000,00725,601 550,00120183 110