zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 7.1.2026 15:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.09.1999

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.

18.08.199916.09.1999
20.09.199918.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,56-4,9311,2525,675606 474
ALIACHEMBABSYNTHCZ000511260711,01+13,278,4017,083 05232 583
ALIACHEMBAASYNTHCZ000509195975,000,0066,45150,0022516 875
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,3700
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,0000
AVIABAAAVIACS0005020759140,00+1,6784,13170,168011 200
BANKOVNÍ HOLDINGBFABANKOCZ0008010709800,00+0,13342,001 170,007056 000
BIOCELBAABIOCECS0005017953195,300,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,00+4,27181,45389,0011539 560
BVV BRNOBAABVVCS00084128542 022,000,00966,003 330,0000
CALOFRIG BOROVANYBAACALOFCS0008457354675,000,00646,201 143,00149 450
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350156,000,0073,55168,0011417 784
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556586,80+4,99446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 550,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801183,000,0059,56200,2041 5797 597 592
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156452,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 297,00-0,07615,001 447,007 1459 284 955
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345750,10+4,9838,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645543,850,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230081,49+2,5038,7884,65804 70565 234 689
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355984,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30308,002 34582 075
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058328,00-1,14313,10802,0010032 800
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460416,86+4,9814,1021,4000
ETABAAELEPRCS0005005156208,000,00107,25208,0061 248
EUROVIA CSBAASTASZCS0005022854410,500,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456584,40+4,99200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001760,30-4,60390,00797,003627 371
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256997,50-5,00706,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409235,00+2,48128,10261,503705
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0000
IF BOHATSTVÍBFABOHATCZ00080113011 429,00-1,44860,001 450,004057 080
IF DIALOG INVESTBFAINVFOCZ000803040046,55-5,0046,55112,5015698
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00918,701 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 010,00+0,39595,701 010,003030 300
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854130,99+2,3779,00137,1012 3501 613 409
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00-0,52360,00759,00615464 985
IPS SKANSKABAAIPSCZ0005110155132,00+0,7373,78148,30210 63227 394 092
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20654,6000
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 GROUPBFAMSVIFCZ0009087003102,70-2,1976,58315,70151 541
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 BANKABAAKOMBCZ0008019106896,80+0,13231,60993,6054 77649 366 848
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+0,25700,001 190,006779 730
KVANTO IPFBFAKVANTCZ0008026002495,20-0,16371,20496,00369182 729
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80550,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,71-4,99150,90222,8061 162
LIBERTY OSTRAVABAANOVHUCZ0005098251145,00-1,3678,20249,90152 175
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502147,50+1,7983,50152,33901132 145
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057123,50-5,0080,33178,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558265,70-4,97171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50525,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651101,300,0035,12107,6500
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209562,10-0,33352,50651,70111 03962 554 103
PARAMOBAAPARAMCZ0005091355807,500,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 650,000,006 000,008 800,0000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 430,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,421005 400
PLIVA - LACHEMABAALACHECZ0005096750423,800,00268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505399,50+4,99243,40405,0010039 950
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158113,920,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 820,00+4,95765,002 002,0000
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.BFAPROINCZ0008023900463,00-0,21299,50469,00327151 401
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704747,10+0,41489,30748,007556 033
RAKOBAARAKERCS0008418752370,700,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 065,000,00570,001 070,00340362 100
RESTITUČ.IF ČR PHABFARIFCS00080015091 300,00+0,07825,101 306,0013 96918 117 847
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 843,00-2,38997,502 530,001018 430
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550680,000,00580,00858,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052360,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,00+0,70568,601 000,005049 700
SG - INDUSTRYBFAYSECZ000908770641,97+6,2537,0159,001 08045 168
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0057,8792,0000
SLH, A.S.BAASOLOCS000844635730,03-4,9928,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 900,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00-2,53215,00468,00186 300
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495884,000,0052,00147,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,020,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,600,0048,0086,3030025 380
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606293,90-0,03155,00294,00464136 370
STAROBRNOBACPIVOSCZ0008450350215,00-4,9984,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 800,00-1,09685,001 880,001018 000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 124,00+4,971 805,003 124,0000
STOCK PLZEŇBAALIKERCS00084185543 933,00+4,991 472,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 975,00-0,621 474,004 300,00519 875
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS000504125098,000,0081,00219,0015014 700
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7052 565
ŠTI HOLDINGBFASTICZ0009087805636,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845657,00-3,2231,1565,1025014 250
TEINVESTBAATMPCS0008443057998,50-4,99864,402 293,0043 994
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 SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855940,400,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4659,9900
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,00+0,807,5147,002 00020 000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,250,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,00+0,6251,33118,8786296 544
UNIPETROLBAAUNIPECZ000909150063,39-0,0638,4573,8684 1155 405 040
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 962,00-4,981 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,00+3,331 063,002 222,001018 600
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850109,92+4,9994,00315,0020021 984
VÍTKOVICEBAAVITKOCZ000509855847,00-2,0842,79116,8030514 545
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20270,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,001354 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,200,0011,3130,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,00-0,23311,00420,80208 340
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435768,35+4,9957,90325,501 486101 568
ZVVZBAAZVVZCZ0005081653273,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152240,000,00190,00400,005012 000
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557120,750,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903616,00+0,16350,00637,90305187 765
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 765,00-0,281 150,001 795,00510816 650
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 535,00-0,32725,601 550,0070107 410