Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 2:38
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.09.1999

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.

02.08.199931.08.1999
02.09.199901.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,000,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195977,00-3,1466,45166,952154
ALIACHEMBABSYNTHCZ000511260711,600,008,4017,0800
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,01+4,871,8957,0000
AVIABAAAVIACS0005020759142,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709826,00-0,48342,001 170,00108 260
BIOCELBAABIOCECS0005017953193,000,00132,20320,00254 825
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350300,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350156,15-2,1073,55167,9030547 626
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556685,90-5,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,00+7,771 064,001 786,004775 544
ČESKÁ SPOŘITELNABAACSPOCZ0008023801170,95-0,0859,56200,20155 13026 443 609
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156485,000,00255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 266,00+0,07615,001 447,0010 25912 918 472
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,20+0,4338,7884,65108 7698 260 439
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355976,730,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,70+5,0020,30516,8000
ČNIOPFBFACNIOPCZ000801820792,610,0076,95115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,00-1,7039,43118,00121 380
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058360,000,00313,10850,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,540,0014,1021,4000
ETABAAELEPRCS0005005156192,00+1,58107,25225,0030057 600
EUROVIA CSBAASTASZCS0005022854401,00-1,01335,00525,00187 218
FERONA PRAHABAAFERONCS0005019652110,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456530,10+0,97200,00651,00157 952
FINOP HOLDINGBAAFINOPCZ0008418001759,10+4,99380,00759,10495375 755
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953216,600,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00696,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409171,640,00128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 155,00+5,00945,001 900,0000
IF BOHATSTVÍBFABOHATCZ00080113011 365,00+0,36860,001 365,003750 505
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,000,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103975,00+0,82595,70975,002322 425
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,240,0011,2423,2500
IP BANKABAAINBACZ0008002854112,00-2,5679,00137,1022 9852 573 685
IPF KOMERČNÍ BANKYBFAKBCZ0008012804751,000,00360,00751,001 156868 456
IPS SKANSKABAAIPSCZ0005110155126,56+0,1173,78148,304 326539 119
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859535,500,00281,20778,0000
JÁCHYMOV PMBAALAZJACS0008446753459,10+4,98282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 602,00+0,031 156,002 940,0037 806
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 212,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00521 000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,110,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156531,000,00531,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106859,50-0,58231,60993,6078 96567 971 237
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145957,87+4,9824,8871,4010579
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 154,000,00680,001 154,00127146 558
KVANTO IPFBFAKVANTCZ0008026002491,90-0,62371,20495,00603296 616
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80576,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,00-1,7178,20262,001 300210 307
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,900,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057129,02+4,9380,33197,99162 064
MOTOKOV PRAHABAAMOTOKCZ0008412558219,80+4,96171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50565,3000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065193,00-4,3635,1297,2434131 713
OSTROJBAAOSTROCS000843555833,640,0033,6475,9500
O2 C.R.BAATELECCZ0009093209575,10-2,21352,50651,70332 885193 654 211
PARAMOBAAPARAMCZ0005091355895,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0200
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 215,00+0,426 000,008 800,003022 480 930
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 465,00+4,941 058,002 001,003043 950
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,42925 244
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00388,50700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,00-4,991 600,002 440,001019 010
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,00-1,40243,40405,003010 500
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 748,00-5,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253139,30-4,99104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900469,000,00299,50469,0020093 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,70+0,01489,30726,00267191 626
RAKOBAARAKERCS0008418752382,000,00326,10631,8000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 030,000,00570,001 030,00250257 500
RESTITUČ.IF ČR PHABFARIFCS00080015091 271,00+0,39825,101 271,002 7783 523 670
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 300,004 000,001035 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 902,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358112,010,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,000,00568,601 000,004040 000
SG - INDUSTRYBFAYSECZ000908770642,00+2,4337,0159,006 900289 800
SKLÁRNY KAVALIERBAASKLKACS0008414652931,00-5,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0052,5092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5257,00983 822
SM ENERGETIKABAASMENGCZ00050783521 841,00-4,951 025,002 821,0011 841
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952344,90-4,98215,00515,0000
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00178,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285883,98-5,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,70+0,1148,0086,303 455295 702
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606292,00+0,44155,00292,001 130329 960
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 550,00-4,32685,001 880,0011 550
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 611,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 850,00-1,781 463,004 300,002388 445
SVIT ZLÍNBAASVITCZ000507665337,30+4,9818,5340,0062523 313
ŠKODABAASKODACS0005041250105,00-2,3281,00255,002 375249 375
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1567,9300
TEINVESTBAATMPCS00084430571 001,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550420,00+5,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00221,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950138,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855947,100,0032,3057,0400
TONAKBAATONAKCS000500605530,500,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,36301 350
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552100,93+4,9951,33123,7600
UNIPETROLBAAUNIPECZ000909150061,70+0,9138,4574,021 271 07678 817 472
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475534,06+4,9932,0099,2200
VČ ENERGETIKABAAVCENGCZ00050769501 824,00-5,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 050,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850110,200,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855855,10-0,7242,79130,0020011 020
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20283,8000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065847,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 201,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,16-4,9211,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00-0,92311,00420,00700292 500
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435771,00+4,5057,90380,003 430243 530
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152231,00+5,00190,00400,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152285,00-0,1460,73285,4019555 575
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00-0,80350,00637,903 2282 007 250
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 779,00-0,051 150,001 780,00138243 970
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 518,000,00725,601 550,00355538 990