zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 10.1.2026 3:22
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 16.08.1999

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.

16.07.199913.08.1999
17.08.199915.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,760,0011,2529,6500
ALIACHEMBABSYNTHCZ000511260711,04-9,738,4017,083 30037 760
ALIACHEMBAASYNTHCZ000509195986,000,0066,45189,70312 666
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759170,000,0084,13183,6524241 140
BANKOVNÍ HOLDINGBFABANKOCZ0008010709915,00+1,10342,001 283,006155 815
BIOCELBAABIOCECS0005017953193,00+1,57132,20320,005410 422
BOHEMIA SEKTBAAVINZACZ00084452514 287,000,001 802,004 287,0000
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555657,000,00377,30657,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,00-5,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350167,90+4,9373,55167,9019132 069
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,50+5,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 561,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801178,09-0,0259,56313,1030 2855 449 742
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,00+4,99742,901 096,0022 096
ČESKÁ ZBROJOVKABAACEZBRCS0005029156464,00+0,86255,00801,00104 640
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 269,00+0,47615,001 447,0020 04825 456 284
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765575,000,0070,00262,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,36-3,9338,7884,651 892 780143 530 686
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,210,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276544,990,0020,30678,00401 800
ČNIOPFBFACNIOPCZ000801820784,00+5,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,00+1,6639,43118,009410 622
ČZ STRAKONICEBAACZSTRCS000500425850,150,0045,5163,00241 204
DEZABAADEZACS0008414058340,00-1,44313,101 188,0020068 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77273,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156159,60+5,00107,25240,1000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652139,54-4,9928,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456570,000,00200,00651,0063 420
FINOP HOLDINGBAAFINOPCZ0008418001702,00+0,77380,00714,00356249 912
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953187,210,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,00-0,47676,001 055,006467 200
HOLCIM (ČESKO)BAACIZKOCZ00084189511 030,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50897,8000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10313,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,00-0,18945,002 200,001213 200
IF BOHATSTVÍBFABOHATCZ00080113011 333,00+0,52860,001 338,00103137 047
IF DIALOG INVESTBFAINVFOCZ000803040060,20-4,9850,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 328,00+0,52875,001 328,001519 920
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905238,30+4,97181,00238,3000
IF OBCHODUBFAOBCHOCZ0008011103931,00+0,10595,70933,005652 136
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ000800285499,00+1,3379,00121,005 830575 901
IPF KOMERČNÍ BANKYBFAKBCZ0008012804733,90-0,42360,00743,001 6751 231 114
IPS SKANSKABAAIPSCZ0005110155132,45-0,2273,78170,001 400185 136
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859500,000,00281,20940,0021 000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 794,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 250,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,66+4,9976,58315,70192 160
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 BANKABAAKOMBCZ0008019106957,10+1,85231,60993,60107 217101 846 278
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158100,00-1,0897,27260,00787 800
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,000,00680,001 125,007584 595
KVANTO IPFBFAKVANTCZ0008026002488,00-0,10365,00493,608340 504
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251151,300,0078,20295,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,300,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,00-4,0783,50152,3336050 595
MILO OLOMOUCBAAMILOCS0008430054105,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057129,00+0,7880,33197,99567 224
MOTOKOV PRAHABAAMOTOKCZ0008412558218,700,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065172,10+3,0035,12125,01574 110
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209602,10-0,18352,50651,70167 200100 772 520
PARAMOBAAPARAMCZ0005091355875,00+0,92237,80875,0076 125
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00-3,026 000,008 800,001084 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 307,00-4,311 058,002 001,0022 614
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,00-1,7541,0094,4240022 400
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,001610 720
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,000,001 600,002 440,0012 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505349,00-0,28243,40405,007526 175
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,60+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 739,00-4,97765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 092,00-4,951 830,002 893,0024 184
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,00-0,03803,301 100,003936 855
PRECHEZABAAPRECHCZ0005097253128,740,00104,23128,7400
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900464,000,00299,50464,0020092 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,000,00489,30726,00268192 156
RAKOBAARAKERCS0008418752382,00+0,18326,10700,0031 146
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509988,00-1,49570,001 012,00943943 779
RESTITUČ.IF ČR PHABFARIFCS00080015091 241,00-0,24825,101 251,001 2131 504 020
RMS MEZZANINEBAAPVTCS00084162513 430,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 091,00+4,96997,502 530,00612 546
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 650,00+4,991 516,002 650,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358135,38-4,9977,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350958,00+1,91568,60958,001514 281
SG - INDUSTRYBFAYSECZ000908770643,70-5,0037,0166,6000
SKLÁRNY KAVALIERBAASKLKACS0008414652960,000,00372,40960,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 453,00+4,961 025,002 821,001024 530
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 729,00-5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952352,000,00215,00579,0000
SPOFA PRAHABAASPOFACZ0005074252114,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,45383 610
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,01+1,1350,1391,809567
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,98-0,2348,0086,3060351 243
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,20-0,28155,00285,001 339379 655
STAROBRNOBACPIVOSCZ0008450350250,70-4,9684,85480,9000
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 025,00-0,241 463,004 300,0014 025
SVIT ZLÍNBAASVITCZ000507665328,000,0018,5344,2000
ŠKODABAASKODACS0005041250109,00-1,0881,00286,003 442373 143
ŠKODA PRAHABAASKOPHCS0005006857513,00-5,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00430,00660,0000
TATRABAATATRACS000501845658,000,0031,1581,9500
TEINVESTBAATMPCS00084430571 001,000,00864,402 295,0000
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 SEZAMBAATSLSECS0005009851311,20+4,99218,00386,1025077 800
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5064,2000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,000,0051,33136,03935 766
UNIPETROLBAAUNIPECZ000909150053,85-5,7438,4574,022 641 836146 406 953
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475542,000,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 920,000,001 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855857,700,0042,79137,90301 731
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20398,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,300,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00+2,941 592,004 200,001875 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,900,0011,3136,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,10-0,12311,00420,008032 888
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435780,000,0071,15520,00776 160
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152269,50+3,65190,00400,00256 738
ŽDB BOHUMÍNBAAZDBCZ0005098152213,800,0060,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903603,00+0,16350,00637,90279168 237
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 700,000,001 150,001 800,004067 220
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 500,00-3,22725,601 550,002537 575