zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 7:15
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.08.1999

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.

21.07.199919.08.1999
23.08.199920.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,61+0,0811,2528,502242 601
ALIACHEMBABSYNTHCZ00051126079,98-9,278,4017,0815 500155 058
ALIACHEMBAASYNTHCZ000509195983,000,0066,45176,0000
ARMABETON PRAHABAAARMABCZ000500635326,50-3,7726,5080,0016424
ASPEKTA HOLDINGBAAASPHOCZ00090787052,07+4,541,8957,0000
AVIABAAAVIACS0005020759147,00-4,1984,13170,16304 410
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 010,00+2,74342,001 283,00800808 000
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 292,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350300,00+4,89181,45389,0012938 700
BVV BRNOBAABVVCS00084128541 980,00+0,25966,003 340,001427 720
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555657,000,00377,30657,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350150,00-3,2273,55167,9029243 800
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,500,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 560,00-5,451 064,002 341,00140229 200
ČESKÁ SPOŘITELNABAACSPOCZ0008023801180,46-0,5459,56307,10150 79127 231 835
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156464,000,00255,00759,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 297,00+0,54615,001 447,0032 62542 368 200
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765578,750,0070,00262,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,95+0,8938,7884,65955 04072 410 125
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355977,15-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276540,62-4,9820,30652,001 66967 795
ČNIOPFBFACNIOPCZ000801820792,610,0076,95137,7500
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43118,00141 582
ČZ STRAKONICEBAACZSTRCS000500425848,33-3,6245,5163,00803 866
DEZABAADEZACS0008414058341,00-2,57313,101 100,0041 364
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975062,04-4,9957,2189,741006 204
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77271,0000
EQUITY HOLDINGBFAAGFIECZ000908460414,100,0014,1021,4060846
ETABAAELEPRCS0005005156180,00+2,85107,25239,00254 500
EUROVIA CSBAASTASZCS0005022854424,200,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652120,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456560,00-1,78200,00651,003016 800
FINOP HOLDINGBAAFINOPCZ0008418001714,00+0,56380,00714,001913 566
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953187,210,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00680,001 055,00144151 200
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,00-0,48730,001 030,0022 050
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50810,4000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10283,1000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 150,0000
IF BOHATSTVÍBFABOHATCZ00080113011 329,00-0,07860,001 338,00170226 050
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 329,000,00875,001 329,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,00+1,13181,00241,00256 025
IF OBCHODUBFAOBCHOCZ0008011103933,000,00595,70933,00109 330
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ0008002854115,00+7,4779,00121,005 682635 810
IPF KOMERČNÍ BANKYBFAKBCZ0008012804734,00+0,27360,00743,003 6542 685 384
IPS SKANSKABAAIPSCZ0005110155132,550,0073,78167,2020026 400
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859510,000,00281,20940,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 250,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0014 200
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003115,50+5,0076,58315,7091 040
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,40-8,00701,001 805,00108 004
KOMERČNÍ BANKABAAKOMBCZ0008019106955,60-0,15231,60993,6022 47321 425 699
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158101,120,0097,27239,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145967,83-5,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 130,00+0,44680,001 130,00635717 315
KVANTO IPFBFAKVANTCZ0008026002488,00-0,50365,00493,6012058 580
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251153,00-1,2978,20295,00253 825
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,700,00100,52142,5000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,500,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054115,21+4,9994,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057116,000,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558197,41-5,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065178,00+1,3535,12125,0150039 000
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209600,30-0,19352,50651,7034 38620 607 175
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,0065 280
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 300,00+1,846 000,008 800,009467 851 800
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 320,000,001 058,002 001,003039 600
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750349,60+4,98268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0011 992
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,00+0,28243,40405,004515 750
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,37-5,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,00+1,59765,002 002,00712 950
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253139,65+5,00104,23139,6500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900464,00-0,21299,50465,006027 840
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,00-0,41489,30726,00555397 935
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,00-0,79570,001 012,00184184 000
RESTITUČ.IF ČR PHABFARIFCS00080015091 242,00-0,08825,101 251,0018 24222 649 803
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 138,004 000,00621 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 726,00-3,79997,502 530,00813 808
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77270,8000
SELLIER & BELLOTBAASELBECS0005013358122,190,0077,66205,0000
SETUZABAASETUZCZ0008460052347,000,00237,50551,902694
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350969,000,00568,60969,008783 841
SG - INDUSTRYBFAYSECZ000908770642,000,0037,0165,2100
SKLÁRNY KAVALIERBAASKLKACS00084146521 008,00+5,00372,401 008,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 500,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952330,00-4,06215,00549,10123 960
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,45151 425
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,46+4,9850,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00+0,2548,0086,3034229 070
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606287,50+1,23155,00287,503 082884 324
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 555,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 568,00+4,971 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 900,00-4,781 463,004 300,001454 600
SVIT ZLÍNBAASVITCZ000507665325,27-5,0018,5344,2064616 324
ŠKODABAASKODACS0005041250110,50-5,5581,00286,002 297256 505
ŠKODA PRAHABAASKOPHCS0005006857487,40-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00451,50660,0000
TATRABAATATRACS000501845656,000,0031,1579,9000
TEINVESTBAATMPCS00084430571 001,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00215,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,70+4,98218,00386,10309 801
TOMABAATOMACZ000508855947,100,0032,3066,1500
TONAKBAATONAKCS000500605532,100,0029,5064,2000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,450,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055268,35+4,9951,33136,0300
UNIPETROLBAAUNIPECZ000909150059,96-2,8338,4574,021 475 92488 671 638
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00910,0000
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.BAAJIPCZ0005005850110,200,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855854,000,0042,79132,0000
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095791,00-4,0151,20360,002182
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,300,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00-0,021 592,004 201,00937 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,500,0011,3134,3900
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,500,00311,00420,0020082 900
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435772,50-0,1271,15500,006 620480 681
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152255,50-0,19190,00400,00256 388
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0060,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903610,90+0,26350,00637,90705430 685
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 745,00+0,341 150,001 770,00149259 420
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 499,00+0,46725,601 550,00295440 750