Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 5:41
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 02.09.1999

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.

03.08.199901.09.1999
03.09.199904.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,000,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195974,89-2,7466,45166,9550038 008
ALIACHEMBABSYNTHCZ000511260711,600,008,4017,0800
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,10401 060
ASPEKTA HOLDINGBAAASPHOCZ00090787053,16+4,981,8957,0000
AVIABAAAVIACS0005020759142,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709821,00-0,60342,001 170,005041 050
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
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.BAABARUMCS0008421350163,95+4,9973,55167,90753123 454
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556651,70-4,98422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 530,00-7,271 064,001 780,004569 415
ČESKÁ SPOŘITELNABAACSPOCZ0008023801173,25+1,3459,56200,20200 90934 550 445
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,80-4,98255,00580,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 259,00-0,55615,001 447,0014 07017 732 544
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,19-4,9727,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,39+0,2438,7884,65672 85251 311 856
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355976,730,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,80+3,0820,30491,0093534 408
ČNIOPFBFACNIOPCZ000801820787,98-4,9976,95115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,74+4,9845,5163,0000
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
ETABAAELEPRCS0005005156192,000,00107,25225,0000
EUROVIA CSBAASTASZCS0005022854401,000,00335,00525,0000
FERONA PRAHABAAFERONCS0005019652110,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001759,100,00380,00759,1000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953216,600,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 090,00+3,80700,001 090,004549 050
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409171,640,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 155,000,00945,001 875,0000
IF BOHATSTVÍBFABOHATCZ00080113011 370,00+0,36860,001 370,00600822 980
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 OBCHODUBFAOBCHOCZ0008011103976,00+0,10595,70976,00334325 984
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,240,0011,2423,2500
IP BANKABAAINBACZ0008002854113,90+1,6979,00137,1013 9801 580 309
IPF KOMERČNÍ BANKYBFAKBCZ0008012804752,00+0,13360,00752,001 5481 163 838
IPS SKANSKABAAIPSCZ0005110155126,11-0,3573,78148,302 593327 195
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859535,500,00281,20750,0000
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 603,00+0,031 156,002 940,00615 618
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,00+1,261 980,002 412,00613 440
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0014 200
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.BŘÍZABAAKAOLICS0008465050830,00+3,69701,001 805,00108 300
KOMERČNÍ BANKABAAKOMBCZ0008019106856,10-0,39231,60993,6055 04647 388 526
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145957,870,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 143,00-0,95684,001 154,00517596 895
KVANTO IPFBFAKVANTCZ0008026002491,50-0,08371,20495,0011154 557
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80576,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251158,00+1,9378,20262,0060094 800
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550315,00+5,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,900,0083,50152,3320027 980
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057129,11+0,0680,33197,99243 099
MOTOKOV PRAHABAAMOTOKCZ0008412558230,70+4,95171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50560,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065197,65+5,0035,1297,65201 953
OSTROJBAAOSTROCS000843555833,640,0033,6475,9500
O2 C.R.BAATELECCZ0009093209568,10-1,21352,50651,70342 600196 417 583
PARAMOBAAPARAMCZ0005091355895,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0200
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 310,00+1,156 000,008 800,0085706 350
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 466,00+0,061 058,002 001,0022 932
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,00+2,98388,50700,006846 920
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 936,00+1,841 600,002 440,0035 808
PPF INVEST.HOLDINGBFAPCESCZ0009084505353,10+0,88243,40405,00279 534
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 665,00-4,74765,002 002,0011 665
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253133,00-4,52104,23146,633399
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900469,000,00299,50469,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,00-0,09489,30726,0011683 172
RAKOBAARAKERCS0008418752370,50-3,01326,10600,3031 112
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 035,00+0,48570,001 035,00215223 020
RESTITUČ.IF ČR PHABFARIFCS00080015091 283,00+0,94825,101 283,009 43812 077 219
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 & BELLOTBAASELBECS0005013358114,00+1,7777,66205,00151 710
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,000,00568,601 000,007575 000
SG - INDUSTRYBFAYSECZ000908770644,00+4,7637,0159,0060026 400
SKLÁRNY KAVALIERBAASKLKACS0008414652931,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0052,5092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 841,000,001 025,002 821,0047 364
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,50833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00+0,02215,00515,0082 760
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00178,5013913 205
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285879,79-4,9850,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,90+0,2348,0086,3063053 730
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606290,10-0,65155,00292,00781227 672
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 566,00+1,03685,001 880,00710 962
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,00+3,401 805,002 700,0038 100
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 872,00+0,571 463,004 300,00623 232
SVIT ZLÍNBAASVITCZ000507665337,00-0,8018,5340,001876 919
ŠKODABAASKODACS0005041250102,00-2,8581,00255,002 725277 950
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1565,101508 400
TEINVESTBAATMPCS00084430571 001,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550441,00+5,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,00931,0000
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
TOMABAATOMACZ000508855947,100,0032,3054,1900
TONAKBAATONAKCS000500605530,500,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552105,97+4,9951,33123,7600
UNIPETROLBAAUNIPECZ000909150060,30-2,2638,4574,021 285 67177 955 228
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475532,36-4,9932,0099,2200
VČ ENERGETIKABAAVCENGCZ00050769501 733,00-4,981 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855855,100,0042,79130,0000
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 BRNOBAAZBROJCS000504065849,35+5,0041,0085,82301 481
ZČ ENERGETIKABAAZCENGCZ00050773544 202,00+0,021 592,004 202,00521 010
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,00-1,3111,3131,306007 200
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,10+0,74311,00420,001 080452 400
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435769,90-1,5457,90361,2014610 205
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152238,00+3,03190,00400,005011 900
ŽDB BOHUMÍNBAAZDBCZ0005098152270,80-4,9860,73285,404010 832
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,000,00350,00637,902 0941 303 864
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 780,00+0,051 150,001 780,0062108 852
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,7000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 525,00+0,46725,601 550,001 3772 097 666