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 - 16.09.1999

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.

17.08.199915.09.1999
17.09.199918.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,16-5,0011,2525,7000
ALIACHEMBABSYNTHCZ00051126079,72-2,808,4017,0824233
ALIACHEMBAASYNTHCZ000509195975,00+2,6666,45153,8167550 445
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759137,70-0,9384,13170,16202 754
BANKOVNÍ HOLDINGBFABANKOCZ0008010709798,90-0,13342,001 170,005039 945
BIOCELBAABIOCECS0005017953195,30+5,00132,20320,00244 687
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0028 576
BRANO-ATESOBAAATESOCS0005012350329,900,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 330,0000
CALOFRIG BOROVANYBAACALOFCS0008457354675,00+4,45646,201 143,0021 350
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350156,00-0,7673,55168,0045070 200
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556558,900,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 550,00+1,971 064,001 780,0057 750
ČESKÁ SPOŘITELNABAACSPOCZ0008023801183,00+0,7459,56200,2081 91215 025 828
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156452,00-2,90255,00580,002812 656
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 298,00-0,46615,001 447,0046 56560 404 630
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,72+4,9938,3381,581085 154
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645543,85+4,9727,2392,3619833
ČEZ, A.S.BAACEZCZ000511230079,50-0,4038,7884,65754 89559 866 069
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355984,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,00-4,3120,30308,00772 695
ČNIOPFBFACNIOPCZ000801820761,47+0,2458,40105,005307
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,007805
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058331,800,00313,10802,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,00+1,403 181,004 101,00310 200
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460416,06+4,9614,1021,4000
ETABAAELEPRCS0005005156208,000,00107,25208,0000
EUROVIA CSBAASTASZCS0005022854410,50+4,98335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456556,60+4,99200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001797,000,00390,00797,008265 354
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00705,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,00-3,31730,001 030,002019 820
CHEMOFONDBFACHEMFCZ0009092409229,300,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 450,00+1,04860,001 450,0090129 900
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 006,000,00595,701 006,009951 002 950
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854127,95+1,5479,00137,1015 8402 006 558
IPF KOMERČNÍ BANKYBFAKBCZ0008012804759,00+0,26360,00759,00799603 945
IPS SKANSKABAAIPSCZ0005110155131,04+0,1673,78148,307710 203
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20689,0000
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 200,000,001 307,004 277,0000
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 022,000,001 401,003 022,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050720,000,00700,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106895,60-0,26231,60993,6041 76137 400 497
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 187,00+0,16700,001 190,003035 670
KVANTO IPFBFAKVANTCZ0008026002496,00+0,16371,20496,0011155 056
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80550,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853203,900,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251147,00-2,0078,20249,9022032 600
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,90+0,6283,50152,332 100304 120
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,000,0080,33178,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558279,60+4,99171,50483,2092 516
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50525,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651101,30-1,7435,12107,6529529 884
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209564,00-0,96352,50651,70385 786218 455 477
PARAMOBAAPARAMCZ0005091355807,50-5,00237,80895,0021 615
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 650,00+0,646 000,008 800,00538 250
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 430,00-0,201 058,002 001,0011 430
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,4210540
PLIVA - LACHEMABAALACHECZ0005096750423,80+4,97268,30484,00104 238
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,00-2,561 689,002 440,00611 406
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,50+0,39243,40405,004517 123
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158113,92+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 734,00+4,96765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 281,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900464,00+0,21299,50469,00400185 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704744,00+0,40489,30748,00230171 120
RAKOBAARAKERCS0008418752370,700,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 065,00+0,28570,001 070,00239254 785
RESTITUČ.IF ČR PHABFARIFCS00080015091 299,000,00825,101 306,001 1781 530 758
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
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
SETUZABAASETUZCZ0008460052360,00+3,71237,50551,904014 400
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350993,00-0,20568,601 000,007574 575
SG - INDUSTRYBFAYSECZ000908770639,50+1,2837,0159,001 66065 432
SKLÁRNY KAVALIERBAASKLKACS0008414652653,00-3,53372,401 010,0031 959
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635731,61-4,9828,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 900,00-2,211 025,002 821,0023 800
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0059 050
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952359,10-5,00215,00470,30145 027
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495884,000,0052,00152,4000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,02+2,7350,1391,80543 889
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,60+0,0248,0086,3045338 324
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606294,00+0,03155,00294,00841247 190
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 820,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 976,00+4,971 805,002 976,0025 952
STOCK PLZEŇBAALIKERCS00084185543 746,000,001 472,003 746,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00+4,031 474,004 300,001247 930
SVIT ZLÍNBAASVITCZ000507665333,00-1,4618,5337,3024792
ŠKODABAASKODACS000504125098,000,0081,00219,001 250122 500
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7031 539
ŠTI HOLDINGBFASTICZ0009087805636,30+5,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845658,90+0,6831,1565,101005 890
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 SEZAMBAATSLSECS0005009851360,10+4,98218,00386,10217 562
TOMABAATOMACZ000508855940,400,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4659,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,920,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,250,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,30+0,0751,33123,7643948 861
UNIPETROLBAAUNIPECZ000909150063,43-0,5338,4573,861 409 84789 263 750
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
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
VÍTKOVICEBAAVITKOCZ000509855848,00-4,0042,79117,603 424161 326
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20270,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,00+4,96491,001 618,005080 350
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,20+1,4211,3130,002 67738 013
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,000,00311,00420,80560234 080
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435765,10+5,0057,90325,5080052 080
ZVVZBAAZVVZCZ0005081653273,00+4,59255,60323,4051 365
ŽĎASBAAZDASCS0005031152240,000,00190,00400,005012 000
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,750,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903615,000,00350,00637,90570353 060
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 770,000,001 150,001 795,0000
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 540,00+0,19725,601 550,0081124 172