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 - 14.09.1999

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.

13.08.199913.09.1999
15.09.199914.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,800,0011,2526,0000
ALIACHEMBABSYNTHCZ000511260710,23-4,928,4017,0800
ALIACHEMBAASYNTHCZ000509195972,50-0,6866,45162,3084060 964
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5063,2714371
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759133,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709800,00+2,19342,001 170,004032 000
BIOCELBAABIOCECS0005017953186,00-3,36132,20320,00509 300
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350347,20+4,98181,45389,005017 360
BVV BRNOBAABVVCS00084128542 022,000,00966,003 330,0000
CALOFRIG BOROVANYBAACALOFCS0008457354646,200,00646,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350156,00+0,6473,55168,00753117 468
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556588,30-4,99446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 520,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801184,55+0,5359,56200,2029 5075 502 999
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,000,00255,00580,00600296 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 299,00+1,80615,001 447,0050 42866 045 478
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,29+4,9938,3381,58632 727
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645541,77+4,9727,2392,3600
ČEZ, A.S.BAACEZCZ000511230080,05+1,3438,7884,651 068 96485 266 776
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355984,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,580,0020,30334,0000
ČNIOPFBFACNIOPCZ000801820758,40-4,9958,40109,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058316,00-9,71313,10802,0021066 525
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
ETABAAELEPRCS0005005156207,000,00107,25208,0000
EUROVIA CSBAASTASZCS0005022854391,00-2,63335,00525,0093 519
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001783,00-0,88390,00797,0011590 045
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
CHEMOFONDBFACHEMFCZ0009092409218,40+5,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 782,0000
IF BOHATSTVÍBFABOHATCZ00080113011 415,00+0,35860,001 415,003448 110
IF DIALOG INVESTBFAINVFOCZ000803040049,00-2,6849,00112,50462 254
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 005,00+0,09595,701 005,001212 060
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854125,00+0,8079,00137,1019 6902 458 671
IPF KOMERČNÍ BANKYBFAKBCZ0008012804754,000,00360,00755,00846639 584
IPS SKANSKABAAIPSCZ0005110155129,80+2,0073,78148,3020 9552 704 103
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,00+1,16281,20699,0095 220
JÁCHYMOV PMBAALAZJACS0008446753447,00-2,63282,50574,3052 235
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 ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 016,000,001 401,003 016,00412 064
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050721,00+0,13700,001 534,00139 370
KOMERČNÍ BANKABAAKOMBCZ0008019106896,60+0,57231,60993,60174 424156 972 397
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 190,00+0,59700,001 190,0095112 900
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20495,00212104 940
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80550,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853203,900,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,30+0,5178,20255,0013020 090
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,00+1,4083,50152,331 980281 280
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
OKDBAAOKDCZ0005100651102,00-3,1635,12107,6519019 380
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209563,50+1,27352,50651,70556 762315 542 388
PARAMOBAAPARAMCZ0005091355840,00+5,00237,80895,001714 280
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 591,00-4,996 000,008 800,0087660 417
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 433,00-4,841 058,002 001,0022 866
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750403,70+4,99268,30500,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 951,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505379,00+1,88243,40405,007528 425
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158108,50+4,2480,76150,00161 736
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
PRECHEZABAAPRECHCZ0005097253135,20+1,65104,23146,632270
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900463,000,00299,50469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704741,10+0,31489,30748,00380281 618
RAKOBAARAKERCS0008418752370,700,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 070,00+1,61570,001 070,00461492 770
RESTITUČ.IF ČR PHABFARIFCS00080015091 299,000,00825,101 306,001 0471 361 636
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 480,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 888,000,00997,502 530,0000
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 000,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770638,00-7,3137,0159,001 05140 860
SKLÁRNY KAVALIERBAASKLKACS0008414652712,50-5,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635731,69+4,9628,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 851,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,40168 664
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952378,00+3,56215,00499,0012045 100
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495885,800,0052,00159,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,010,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0048,0086,3045638 760
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,000,00155,00293,002 080609 440
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 766,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,000,001 805,002 700,0000
STOCK PLZEŇBAALIKERCS00084185543 568,00+4,971 402,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 845,000,001 474,004 300,0000
SVIT ZLÍNBAASVITCZ000507665335,25-4,9818,5337,9600
ŠKODABAASKODACS000504125098,000,0081,00219,002 000196 000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805637,80-4,99387,10706,6000
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 BRNOBAATPLBOCS0008452157411,60-4,98340,00482,50249 878
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855940,40-4,9832,3051,99381 535
TONAKBAATONAKCS000500605527,46-4,9827,4659,99802 197
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,920,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,35+0,1151,33123,761 100122 485
UNIPETROLBAAUNIPECZ000909150063,65+0,5538,4573,861 278 97281 641 957
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00775,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769502 065,00-0,951 084,002 500,00816 520
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
VÍTKOVICEBAAVITKOCZ000509855851,50-4,1142,79118,7596250 914
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 200,000,001 592,004 202,00312 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,00+3,7011,3130,005307 420
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,000,00311,00420,80420176 400
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435764,39-4,9857,90325,50503 220
ZVVZBAAZVVZCZ0005081653274,70-4,98255,60323,4000
ŽĎASBAAZDASCS0005031152234,80-2,16190,00400,005011 740
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,750,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903619,00+0,32350,00637,901 083671 140
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 790,00-0,271 150,001 795,002035 400
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 549,00+1,44725,601 550,00640983 740