Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 0:51
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.09.1999

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.

10.08.199908.09.1999
10.09.199911.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,40-1,5811,2526,003003 720
ALIACHEMBAASYNTHCZ000509195970,77-1,7366,45166,0035425 053
ALIACHEMBABSYNTHCZ000511260710,00-8,258,4017,085005 000
ARMABETON PRAHABAAARMABCZ000500635326,50-4,6726,5070,104106
ASPEKTA HOLDINGBAAASPHOCZ00090787053,820,001,8957,0000
AVIABAAAVIACS0005020759133,00-5,0084,13170,16658 645
BANKOVNÍ HOLDINGBFABANKOCZ0008010709822,00+0,39342,001 170,00300246 600
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350315,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354716,00-4,98716,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350159,000,0073,55168,00770122 430
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556619,200,00435,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 515,000,001 064,001 780,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801184,75-0,9959,56200,2069 82913 016 799
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,00+8,40255,00580,0010049 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 269,00-3,12615,001 447,0053 69668 845 022
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,23-4,1138,3381,5818742
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00229,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645536,10+4,9727,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,19-0,1938,7884,65626 28349 054 366
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355980,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,75+5,0020,30385,007 211265 004
ČNIOPFBFACNIOPCZ000801820768,10-4,9968,10109,7300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425852,000,0045,5163,0000
DEZABAADEZACS0008414058360,000,00313,10810,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,100,0014,1021,4000
ETABAAELEPRCS0005005156206,00+3,00107,25206,00408 240
EUROVIA CSBAASTASZCS0005022854401,000,00335,00525,0000
FEZKO SERVISBAAFEZKOCS0005037456530,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001795,00+1,01390,00797,00349277 455
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953208,00-3,97121,00267,701208
HOLCIM ČESKOBAACEVAPCZ00084192561 095,000,00700,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409198,18+4,99128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 875,002325 300
IF BOHATSTVÍBFABOHATCZ00080113011 400,00+0,07860,001 400,00115161 000
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00875,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 002,00+1,34595,701 002,007574 972
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,70-4,8010,7023,2528300
IP BANKABAAINBACZ0008002854123,90+0,7379,00137,101 690207 150
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,00+0,11360,00755,00626472 503
IPS SKANSKABAAIPSCZ0005110155127,10+0,2773,78148,3015 1951 953 558
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859546,000,00281,20712,5000
JÁCHYMOV PMBAALAZJACS0008446753459,100,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 619,00+0,611 156,002 940,0025 238
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,00+3,702 600,004 200,00416 800
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156531,000,00531,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 000,000,001 401,003 000,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050700,000,00700,001 550,00107 000
KOMERČNÍ BANKABAAKOMBCZ0008019106871,00+0,51231,60993,6067 01758 613 698
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945928,13-4,4821,4334,3916450
KRÁLOVOPOLSKÁBAAKRAPLCS000503145957,870,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 158,00+0,25700,001 158,005563 690
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20495,00568281 160
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80566,5000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,000,0078,20260,005750
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550315,000,00197,82378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502138,000,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,010,0080,33188,1000
MOTOKOV PRAHABAAMOTOKCZ0008412558266,30-4,99171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50537,0062 280
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ0005100651105,60+0,7635,12107,6519020 064
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209566,40-0,80352,50651,70446 266254 482 607
PARAMOBAAPARAMCZ0005091355773,000,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 370,00-0,356 000,008 800,0050418 500
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 585,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,00+1,3341,0094,4229016 240
PLIVA - LACHEMABAALACHECZ0005096750366,200,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00388,50700,002013 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 941,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505368,00+0,79243,40405,007527 600
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,080,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 710,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 281,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253133,000,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900440,00-2,00299,50469,00832366 080
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704732,00+0,82489,30732,00154112 728
RAKOBAARAKERCS0008418752370,500,00326,10525,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 059,00+0,85570,001 059,00583613 163
RESTITUČ.IF ČR PHABFARIFCS00080015091 300,00+0,07825,101 306,003 8264 970 800
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 401,004 000,0000
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 & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350990,00+1,33568,601 000,00125129 115
SG - INDUSTRYBFAYSECZ000908770641,300,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652798,300,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,960,0055,1292,0000
SLH, A.S.BAASOLOCS000844635737,05-5,0028,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 851,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00179,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952365,00-3,23215,00515,00124 380
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,1500
SPOLANABAASPOLACS000842495885,80-4,9352,00165,00302 574
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,01+1,4450,1391,803213
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,20-0,3548,0086,301 596135 880
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606291,20+0,03155,00292,001 276371 534
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 743,00+0,46685,001 880,001017 430
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,000,001 805,002 700,0000
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 009,00+0,221 474,004 300,00312 027
SVIT ZLÍNBAASVITCZ000507665337,100,0018,5337,9600
ŠKODABAASKODACS000504125098,000,0081,00255,0000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00460,00660,0000
TATRABAATATRACS000501845658,90-1,8331,1565,101508 835
TEINVESTBAATMPCS00084430571 001,000,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550463,00+4,98292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
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
TOMABAATOMACZ000508855947,100,0032,3051,991497 018
TONAKBAATONAKCS000500605532,020,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,45+5,007,5149,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552111,00+0,9051,33123,7615316 983
UNIPETROLBAAUNIPECZ000909150063,46+0,2638,4573,86710 48945 418 645
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00775,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 908,00+4,951 084,002 500,0059 540
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850104,690,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855856,53-4,9942,79126,0000
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20283,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065852,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 202,001146 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,00+4,0011,3131,211201 560
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,80+0,42311,00420,80580243 470
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435768,88-0,1757,90325,501208 266
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152246,00+2,07190,00400,005012 300
ŽDB BOHUMÍNBAAZDBCZ0005098152257,300,0060,73285,4000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,000,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00-0,32350,00637,903 4402 135 430
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 765,00-1,121 150,001 785,00517922 505
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 525,00+0,19725,601 550,00153233 192