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 - 23.08.1999

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.

23.07.199920.08.1999
24.08.199922.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,610,0011,2528,5000
ALIACHEMBABSYNTHCZ000511260710,50+5,218,4017,082 80031 025
ALIACHEMBAASYNTHCZ000509195981,70-1,5666,45170,004327
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5076,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,17+4,831,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 010,000,00342,001 280,00128129 280
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 292,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350300,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 980,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555689,80+4,99377,30689,8000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350155,00+3,3373,55167,9034553 475
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,500,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 560,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801181,07+0,3359,56278,10156 89728 426 599
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156464,000,00255,00745,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 298,00+0,07615,001 447,0031 33340 697 146
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3388,7300
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765578,750,0070,00261,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,08-1,1438,7884,651 915 561144 770 918
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355973,30-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,80-4,4820,30620,0030011 640
ČNIOPFBFACNIOPCZ000801820792,610,0076,95130,8700
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,00+0,8839,43118,0013915 846
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058341,000,00313,101 100,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975062,040,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77271,0000
EQUITY HOLDINGBFAAGFIECZ000908460414,100,0014,1021,4000
ETABAAELEPRCS0005005156180,000,00107,25238,0000
EUROVIA CSBAASTASZCS0005022854424,200,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652120,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456560,000,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001720,00+0,84380,00720,001812 960
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953196,57+4,99121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00690,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50731,5000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 150,0000
IF BOHATSTVÍBFABOHATCZ00080113011 329,000,00860,001 338,0091120 939
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31113,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 329,000,00875,001 329,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,000,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103933,000,00595,70933,003532 655
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,2500
IP BANKABAAINBACZ0008002854124,60+8,3479,00124,6022 6982 737 565
IPF KOMERČNÍ BANKYBFAKBCZ0008012804735,00+0,13360,00743,002 4921 829 321
IPS SKANSKABAAIPSCZ0005110155132,99+0,3373,78167,2022128 855
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859510,000,00281,20893,0031 530
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 200,000,001 307,004 277,0028 400
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003115,500,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106970,60+1,56231,60993,6069 55567 266 160
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615896,07-4,9996,07232,00807 686
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145967,830,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 128,00-0,17680,001 130,00106119 568
KVANTO IPFBFAKVANTCZ0008026002486,00-0,40365,00493,603517 010
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251145,35-5,0078,20291,00405 814
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,700,00100,52129,2000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502138,00-3,1583,50152,331 200169 639
MILO OLOMOUCBAAMILOCS0008430054120,00+4,1594,50300,006720
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00733,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057116,000,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558187,54-4,99171,50483,202375
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065178,000,0035,12118,7600
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209596,50-0,63352,50651,7078 81546 899 156
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,0032 640
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 205,00-1,146 000,008 800,0013106 665
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 320,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,00+1,7841,0094,4210570
PLIVA - LACHEMABAALACHECZ0005096750332,20-4,97268,30563,002664
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505354,10+1,17243,40405,004515 935
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,41-4,9980,76150,00161 511
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 942,00+4,97765,002 002,00713 594
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253146,63+4,99104,23146,63121 760
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900465,00+0,21299,50465,0020093 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704718,10+0,15489,30726,0013093 353
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 001,00+0,10570,001 012,00100100 100
RESTITUČ.IF ČR PHABFARIFCS00080015091 245,00+0,24825,101 251,0016 26320 259 764
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 726,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77244,5000
SELLIER & BELLOTBAASELBECS0005013358122,190,0077,66205,0000
SETUZABAASETUZCZ0008460052347,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350965,00-0,41568,60969,003028 800
SG - INDUSTRYBFAYSECZ000908770641,20-1,9037,0165,212008 240
SKLÁRNY KAVALIERBAASKLKACS00084146521 008,000,00372,401 008,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 375,00-5,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952346,50+5,00215,00515,00289 702
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,4510950
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,93+4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0048,0086,3060151 085
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606287,90+0,13155,00287,90594170 853
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 555,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 568,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 950,00+1,281 463,004 300,0034134 300
SVIT ZLÍNBAASVITCZ000507665326,53+4,9818,5344,2000
ŠKODABAASKODACS0005041250110,60+0,0981,00286,001 291142 785
ŠKODA PRAHABAASKOPHCS0005006857511,70+4,98204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1577,0000
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 SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
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 ŽELEZÁRNYBAATRINZCS000501055271,76+4,9851,33133,0000
UNIPETROLBAAUNIPECZ000909150062,21+3,7538,4574,021 206 26774 846 068
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,10+5,0032,00103,1000
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
VÍTKOVICEBAAVITKOCZ000509855854,000,0042,79131,006324
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095791,000,0051,20360,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,300,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,00+0,021 592,004 201,001667 216
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,500,0011,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,70+0,04311,00420,00462191 599
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435769,50-4,1369,50475,004 900345 095
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152254,00-0,58190,00400,00256 350
ŽDB BOHUMÍNBAAZDBCZ0005098152213,30+4,9760,73267,3015533 062
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903616,00+0,83350,00637,90369227 205
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 750,00+0,281 150,001 750,0092160 690
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 480,00-1,26725,601 550,00116172 914