Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 11.1.2026 23:57
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.08.1999

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.

09.07.199906.08.1999
10.08.199908.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,980,0011,2529,654505 841
ALIACHEMBAASYNTHCZ000509195990,000,0066,45199,201009 000
ALIACHEMBABSYNTHCZ000511260717,08+10,198,4017,0890414 789
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759162,06+4,9984,13193,80755122 355
BANKOVNÍ HOLDINGBFABANKOCZ0008010709921,50-5,00342,001 351,0010092 150
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 276,00+12,821 802,004 276,001042 760
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555596,00+4,98377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350138,50+1,0973,55145,00283 878
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556770,000,00415,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 550,00-1,891 064,002 341,001015 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801177,77-0,5959,56313,10145 18026 000 008
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720998,100,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,00+0,21255,00834,00115 060
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 274,00+1,11615,001 447,0022 57128 805 960
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,900,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,00+0,53150,00331,303610 800
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,19+4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230079,63-0,4038,7884,652 046 995162 278 757
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355973,65+4,9823,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,000,0020,30708,601506 750
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550117,00-0,8439,43118,001 807211 419
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058340,000,00313,101 200,0010636 041
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,30+4,97131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652162,740,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456570,00-1,29185,56651,0073 990
FINOP HOLDINGBAAFINOPCZ0008418001680,00-3,54380,00714,0064 080
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953169,810,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 030,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50945,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10313,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 050,00+5,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 334,00+0,07860,001 338,001 6592 208 690
IF DIALOG INVESTBFAINVFOCZ000803040073,88+4,7950,31121,80805 910
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103931,80+1,16595,70931,80640595 616
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ000800285498,60-0,2579,00126,6880076 931
IPF KOMERČNÍ BANKYBFAKBCZ0008012804735,00-0,37360,00740,401 7691 304 468
IPS SKANSKABAAIPSCZ0005110155129,79-0,2773,78172,505 140670 966
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859495,80+4,99281,201 000,0000
JÁCHYMOV PMBAALAZJACS0008446753484,50-5,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 940,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 057,00+1,421 307,004 277,001352 741
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,00+2,922 600,004 050,0028 100
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003103,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,00+5,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050750,000,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106967,10-0,51231,60993,6020 14419 804 696
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615898,61-4,9997,27334,4000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8873,3700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 121,00+0,26680,001 121,005056 050
KVANTO IPFBFAKVANTCZ0008026002490,40-0,18365,00493,6014772 136
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251160,00+1,2678,20304,0062599 750
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,30-5,0032,8172,73904 617
METROSTAVBAAMESTACZ0005006502140,00-0,7083,50154,0070097 950
MILO OLOMOUCBAAMILOCS0008430054105,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658561,600,00186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,000,0080,33208,0081 040
MOTOKOV PRAHABAAMOTOKCZ0008412558218,700,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065176,00-5,0035,12151,0130022 800
OSTROJBAAOSTROCS000843555837,27+4,9835,5075,9500
O2 C.R.BAATELECCZ0009093209616,60+0,45352,50651,70160 43098 780 660
PARAMOBAAPARAMCZ0005091355861,00+5,00237,80861,003530 135
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00-4,546 000,008 800,001481 243 200
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4225014 250
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505340,00-2,29243,40405,001 500510 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,001018 000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,300,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253116,78+4,99104,23117,5500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900463,000,00299,50463,0020092 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704720,00+0,55489,30723,003 6222 607 840
RAKOBAARAKERCS0008418752381,30+0,34326,10700,0051 907
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 011,00-0,09570,001 012,00860868 430
RESTITUČ.IF ČR PHABFARIFCS00080015091 249,00-0,08825,101 251,00678844 944
RMS MEZZANINEBAAPVTCS00084162512 831,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 898,00-4,86997,502 530,0035 694
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 404,00+4,971 516,002 404,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358150,000,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350940,000,00568,60940,00400375 835
SG - INDUSTRYBFAYSECZ000908770644,56+4,9937,0170,1000
SKLÁRNY KAVALIERBAASKLKACS0008414652960,00+0,47372,40960,0032 880
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 202,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952351,00-4,87215,00579,0082 808
SPOFA PRAHABAASPOFACZ0005074252114,000,0044,23120,152228
SPOLANABAASPOLACS000842495898,46+4,9952,00198,45353 446
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,23-2,8550,1391,8015903
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,68-0,6048,0086,306 260536 924
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,90+0,28155,00285,00445126 336
STAROBRNOBACPIVOSCZ0008450350323,60-4,9984,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 505,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 639,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 010,00+0,191 463,004 300,0014 010
SVIT ZLÍNBAASVITCZ000507665325,31+4,9718,5344,2000
ŠKODABAASKODACS0005041250121,00-2,9681,00305,00121 452
ŠKODA PRAHABAASKOPHCS0005006857593,900,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00430,00660,0000
TATRABAATATRACS000501845658,70-4,9031,1581,95704 109
TEINVESTBAATMPCS00084430571 017,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550420,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00209,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851281,80+0,07218,00386,1022061 996
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5066,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055268,000,0051,33140,9900
UNIPETROLBAAUNIPECZ000909150066,23+0,8638,4578,061 027 66968 778 371
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475541,690,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 570,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,00+4,041 034,002 222,001018 000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855865,000,0042,79145,1058037 700
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20398,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00475,601 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 683,00+4,981 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 305,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,38+5,0011,3138,451001 638
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00-0,35311,00420,00466193 999
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435782,000,0071,15536,001 450119 250
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152237,50-5,00190,00405,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152229,100,0060,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903599,00+0,33350,00637,90312187 212
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 694,00-0,231 150,001 800,001931 799
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 462,00+0,89725,601 470,001 2641 850 716