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 - 24.08.1999

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.

23.07.199923.08.1999
25.08.199923.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,610,0011,2528,5000
ALIACHEMBABSYNTHCZ000511260711,34+8,008,4017,083 30037 422
ALIACHEMBAASYNTHCZ000509195981,700,0066,45170,0000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5076,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,27+4,601,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 010,000,00342,001 280,00130131 300
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 BRNOBAAMORCNCZ0009050555724,20+4,98377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350160,50+3,5473,55167,9056891 164
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,500,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 482,00-5,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801177,28-2,0959,56278,10122 76821 904 164
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156470,00+1,29255,00745,00305145 320
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 286,00-0,92615,001 447,0016 14820 940 300
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.BAACEZCZ000511230073,72-1,8138,7884,651 603 430119 797 586
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355969,64-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276540,74+5,0020,30620,003 050124 257
ČNIOPFBFACNIOPCZ000801820792,610,0076,95130,8700
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058350,00+2,63313,101 100,005017 500
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 PRAHABAAFERONCS0005019652120,000,0028,99180,3130036 000
FEZKO SERVISBAAFEZKOCS0005037456548,80-2,00200,00651,001910 427
FINOP HOLDINGBAAFINOPCZ0008418001720,000,00380,00720,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953206,30+4,94121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00690,001 055,0088 400
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50731,5000
CHEMOFONDBFACHEMFCZ0009092409134,50+4,99128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 150,004044 000
IF BOHATSTVÍBFABOHATCZ00080113011 329,000,00860,001 338,0094125 000
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 OBCHODUBFAOBCHOCZ0008011103933,000,00595,70933,0054 665
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,78-4,9611,9223,2500
IP BANKABAAINBACZ0008002854137,10+10,0379,00137,1026 4493 579 034
IPF KOMERČNÍ BANKYBFAKBCZ0008012804735,000,00360,00743,001 4721 080 795
IPS SKANSKABAAIPSCZ0005110155132,79-0,1573,78167,2050067 000
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859510,000,00281,20893,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 550,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 212,00-1,681 980,002 412,00511 060
JM ENERGETIKABAAJMENGCZ00050779584 080,00-2,851 307,004 277,0028 160
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003109,73-4,9976,58315,7060065 838
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,00+4,971 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106955,20-1,58231,60993,6051 07948 976 958
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158100,87+4,9996,07232,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145964,44-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 128,000,00680,001 130,007078 960
KVANTO IPFBFAKVANTCZ0008026002488,00+0,41365,00493,603818 544
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251147,00+1,1378,20291,00639 261
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,700,00100,52129,2000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502140,00+1,4483,50152,3310014 000
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00733,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057116,000,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558184,00-1,88171,50483,20122 208
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065180,00+2,5635,12118,7622618 080
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209599,10+0,43352,50651,70225 541135 181 521
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,00108 800
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,00-0,066 000,008 800,00541 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 320,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,003624 120
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505352,00-0,59243,40405,006021 120
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,410,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 942,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253146,630,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900466,00+0,21299,50466,0020093 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704715,00-0,43489,30726,001 4131 010 295
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 004,00+0,29570,001 012,00357357 520
RESTITUČ.IF ČR PHABFARIFCS00080015091 248,00+0,24825,101 251,0012 32915 372 106
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 138,004 000,00931 500
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 MOSTBAASCTEPCS0008458550650,00-0,45580,00900,0014091 000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77244,5000
SELLIER & BELLOTBAASELBECS0005013358116,09-4,9977,66205,00536 153
SETUZABAASETUZCZ0008460052347,10+0,02237,50551,901347
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350966,00+0,10568,60969,004240 572
SG - INDUSTRYBFAYSECZ000908770641,00-0,4837,0165,211114 562
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 257,00-4,961 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952347,00+0,14215,00515,003211 104
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285876,57+4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0048,0086,3026522 525
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606287,00-0,31155,00287,90657188 569
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 610,00+3,53685,001 880,0011 610
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 611,00+0,231 805,002 682,0025 222
STOCK PLZEŇBAALIKERCS00084185543 568,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 753,00-4,981 463,004 300,0000
SVIT ZLÍNBAASVITCZ000507665327,85+4,9718,5344,2000
ŠKODABAASKODACS0005041250110,600,0081,00286,0000
ŠKODA PRAHABAASKOPHCS0005006857513,00+0,25204,20922,7042 052
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
TONAKBAATONAKCS000500605530,50-4,9829,5064,201 07032 635
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,450,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055275,34+4,9851,33133,0000
UNIPETROLBAAUNIPECZ000909150066,75+7,2938,4574,022 397 997157 816 497
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475541,90-4,9832,00103,1000
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
VÍTKOVICEBAAVITKOCZ000509855854,50+0,9242,79131,001005 450
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 BRNOBAAZBROJCS000504065843,99-4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 201,00416 804
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,500,0011,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00+0,07311,00420,00960398 370
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435760,75-12,5860,75475,003 300204 402
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152254,000,00190,00400,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152223,90+4,9660,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00+0,64350,00637,90572354 519
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 755,00+0,281 150,001 755,00161282 000
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 485,00+0,33725,601 550,00352525 160