zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 19:02
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 15.09.1999

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.

16.08.199914.09.1999
16.09.199915.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,800,0011,2526,0000
ALIACHEMBABSYNTHCZ000511260710,00-2,248,4017,081 56015 145
ALIACHEMBAASYNTHCZ000509195973,05+0,7566,45154,1930021 705
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5060,1100
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759139,00+4,5184,13170,16152 085
BANKOVNÍ HOLDINGBFABANKOCZ0008010709800,000,00342,001 170,004939 200
BIOCELBAABIOCECS0005017953186,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350329,90-4,98181,45389,003712 206
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.BAABARUMCS0008421350157,20+0,7673,55168,0014522 794
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556558,90-4,99446,80857,70147 825
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 520,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801181,65-1,5759,56200,20141 23425 538 155
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156465,50-5,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 304,00+0,38615,001 447,0033 00042 948 980
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,45+4,9838,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645541,770,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230079,82-0,2838,7884,65734 52258 572 403
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355984,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,580,0020,30317,3000
ČNIOPFBFACNIOPCZ000801820761,32+5,0058,40109,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058331,80+5,00313,10802,00123 982
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,30+1,3214,1021,4060918
ETABAAELEPRCS0005005156208,00+0,48107,25208,0010922 672
EUROVIA CSBAASTASZCS0005022854391,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001797,00+1,78390,00797,002519 925
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,00+3,30306,50400,00104 000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00700,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409229,30+4,99128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0022 200
IF BOHATSTVÍBFABOHATCZ00080113011 435,00+1,41860,001 435,001724 395
IF DIALOG INVESTBFAINVFOCZ000803040049,000,0049,00112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00918,701 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 006,00+0,09595,701 006,0099 054
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854126,00+0,8079,00137,107 740969 493
IPF KOMERČNÍ BANKYBFAKBCZ0008012804757,00+0,39360,00757,00943711 939
IPS SKANSKABAAIPSCZ0005110155130,83+0,7973,78148,3010 6221 396 268
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20699,0000
JÁCHYMOV PMBAALAZJACS0008446753447,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 621,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00521 000
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 022,00+0,191 401,003 022,00412 088
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050720,00-0,13700,001 534,00128 640
KOMERČNÍ BANKABAAKOMBCZ0008019106898,00+0,15231,60993,6088 72078 969 508
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 185,00-0,42700,001 190,005160 435
KVANTO IPFBFAKVANTCZ0008026002495,20+0,04371,20495,20298147 570
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80550,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853203,900,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,00-3,4178,20255,0042063 000
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,000,0083,50152,33720103 600
MILO OLOMOUCBAAMILOCS0008430054114,00-5,0094,50300,005570
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,00+1,5580,33178,0010013 000
MOTOKOV PRAHABAAMOTOKCZ0008412558266,300,00171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50525,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651103,10+1,0735,12107,65383 918
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209569,50+1,06352,50651,70559 683316 273 885
PARAMOBAAPARAMCZ0005091355850,00+1,19237,80895,00108 500
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 601,00+0,136 000,008 800,0057433 257
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 433,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750403,700,00268,30500,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,003624 840
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 951,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505379,000,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158108,500,0080,76150,0000
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
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,634541
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900463,000,00299,50469,0020092 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704741,00-0,01489,30748,00621460 161
RAKOBAARAKERCS0008418752370,700,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 062,00-0,74570,001 070,00439466 378
RESTITUČ.IF ČR PHABFARIFCS00080015091 299,000,00825,101 306,0010 96314 251 055
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 MOSTBAASCTEPCS0008458550680,000,00580,00881,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350995,00-0,50568,601 000,003029 770
SG - INDUSTRYBFAYSECZ000908770639,00+2,6337,0159,003 100120 300
SKLÁRNY KAVALIERBAASKLKACS0008414652676,90-4,99372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635733,27+4,9828,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 943,00+4,971 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952378,000,00215,00495,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495884,00-2,0952,00152,4010840
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285870,10+1,5750,1391,8031622 152
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,58-0,4948,0086,3028624 190
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,90+0,30155,00293,902 294672 502
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 820,00+3,05685,001 880,00712 740
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 835,00+5,001 805,002 835,0000
STOCK PLZEŇBAALIKERCS00084185543 746,00+4,981 472,003 746,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 845,000,001 474,004 300,0000
SVIT ZLÍNBAASVITCZ000507665333,49-4,9918,5337,3000
ŠKODABAASKODACS000504125098,000,0081,00219,0074372 814
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805606,00-4,98387,10706,602012 120
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845658,50+4,4631,1565,10502 925
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 BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851343,00+4,98218,00386,1000
TOMABAATOMACZ000508855940,400,0032,3051,9920808
TONAKBAATONAKCS000500605527,460,0027,4659,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,920,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,25+5,0045,0076,36301 418
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,22-0,1151,33123,7627730 808
UNIPETROLBAAUNIPECZ000909150063,77+0,1838,4573,861 354 70086 396 288
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00775,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769502 065,000,001 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855850,00-2,9142,79117,6026513 185
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20270,00141 260
WIENERBERGER C.P.BAAJICIHCS00084158571 531,00+4,93491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,00-3,8441,0085,8210500
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,00+3,301 870,002 661,0025 000
ZETORBAAZETORCS000502926314,000,0011,3130,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,00-0,47311,00420,80300125 400
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435762,00-3,7157,90325,502 085129 270
ZVVZBAAZVVZCZ0005081653261,00-4,98255,60323,4000
ŽĎASBAAZDASCS0005031152240,00+2,21190,00400,005012 000
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,750,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903615,00-0,64350,00637,907948 585
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 770,00-1,111 150,001 795,002340 710
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 537,00-0,77725,601 550,00132202 884