Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 5:10
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 10.08.1999

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.

09.07.199909.08.1999
11.08.199909.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,80-1,3811,2529,653 00038 400
ALIACHEMBABSYNTHCZ000511260715,00-12,178,4017,083004 500
ALIACHEMBAASYNTHCZ000509195988,00-2,2266,45199,20272 376
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759170,16+4,9984,13193,8010017 016
BANKOVNÍ HOLDINGBFABANKOCZ0008010709905,00-1,79342,001 351,00200181 000
BIOCELBAABIOCECS0005017953190,000,00132,20320,0061 140
BOHEMIA SEKTBAAVINZACZ00084452514 281,00+0,111 802,004 281,001877 058
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555625,80+5,00377,30625,8000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350140,00+1,0873,55145,00567 840
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556770,000,00415,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 551,00+0,061 064,002 341,00913 959
ČESKÁ SPOŘITELNABAACSPOCZ0008023801167,97-5,5159,56313,10566 00894 049 744
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720998,100,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,000,00255,00834,0094 140
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 252,00-1,72615,001 447,0041 37651 740 707
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,00+2,6238,3393,3918774
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,45-1,4838,7884,651 702 555132 999 971
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355977,33+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,000,0020,30708,602029 090
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550117,000,0039,43118,00202 340
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058340,000,00313,101 200,00300102 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652154,61-4,9928,99180,3115023 192
FEZKO SERVISBAAFEZKOCS0005037456570,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001696,60+2,44380,00714,004229 257
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953178,30+4,99121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 055,00+0,47675,001 055,003941 145
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 050,000,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 331,00-0,22860,001 338,00135179 685
IF DIALOG INVESTBFAINVFOCZ000803040073,880,0050,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103932,00+0,02595,70932,004138 264
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ000800285498,00-0,6079,00126,684 320413 118
IPF KOMERČNÍ BANKYBFAKBCZ0008012804740,00+0,68360,00740,409 6157 090 300
IPS SKANSKABAAIPSCZ0005110155128,64-0,8873,78172,5024 9153 189 822
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859500,00+0,84281,201 000,0021 000
JÁCHYMOV PMBAALAZJACS0008446753460,30-4,99282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 940,000,001 156,002 940,0012 940
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 057,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003103,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050787,50+5,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106905,10-6,41231,60993,60179 624164 442 051
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158101,10+2,5297,27334,40969 706
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8873,3700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,00+0,35680,001 125,002629 250
KVANTO IPFBFAKVANTCZ0008026002491,30+0,18365,00493,60325159 673
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251160,000,0078,20304,0034154 440
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,00+3,5783,50154,002 200308 600
MILO OLOMOUCBAAMILOCS0008430054105,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658589,60+4,98186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,000,0080,33208,00202 600
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
OKDBAAOKDCZ000510065172,20-5,0035,12151,01765 487
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209599,80-2,72352,50651,70616 765369 730 322
PARAMOBAAPARAMCZ0005091355865,00+0,46237,80865,0021 730
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 235,00-1,966 000,008 800,00541 175
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105459,00+3,5041,0094,4219011 030
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,003221 440
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,00-3,381 600,002 440,001020 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505340,000,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,300,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253122,61+4,99104,23122,6100
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900459,00-0,86299,50463,00300137 700
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704726,00+0,83489,30726,001 8631 352 538
RAKOBAARAKERCS0008418752381,300,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509986,00-2,47570,001 012,001 2791 285 465
RESTITUČ.IF ČR PHABFARIFCS00080015091 236,00-1,04825,101 251,004 2885 321 108
RMS MEZZANINEBAAPVTCS00084162512 972,00+4,982 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 898,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 404,000,001 516,002 404,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,00+0,46555,00900,003522 855
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358150,000,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350940,000,00568,60940,006560 830
SG - INDUSTRYBFAYSECZ000908770646,78+4,9837,0170,10301 403
SKLÁRNY KAVALIERBAASKLKACS0008414652960,000,00372,40960,0000
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 805,00-5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952351,000,00215,00579,0000
SPOFA PRAHABAASPOFACZ0005074252114,000,0044,23120,1500
SPOLANABAASPOLACS000842495897,00-1,4852,00198,45282 716
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,230,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,28-0,4648,0086,302 606222 567
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,00-0,31155,00285,00828234 324
STAROBRNOBACPIVOSCZ0008450350307,50-4,9784,85480,9000
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 010,000,001 463,004 300,0000
SVIT ZLÍNBAASVITCZ000507665326,57+4,9718,5344,2000
ŠKODABAASKODACS0005041250119,00-1,6581,00305,0026030 940
ŠKODA PRAHABAASKOPHCS0005006857593,900,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00430,00660,0000
TATRABAATATRACS000501845660,00+2,2131,1581,95251 500
TEINVESTBAATMPCS00084430571 000,00-1,67864,402 295,0011 000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,00-4,76292,00620,0083 200
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 SEZAMBAATSLSECS0005009851282,30+0,17218,00386,1061 694
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 ŽELEZÁRNYBAATRINZCS000501055271,40+5,0051,33140,99906 426
UNIPETROLBAAUNIPECZ000909150062,00-6,3838,4578,063 479 938218 831 327
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475542,00+0,7432,00105,1012504
VČ ENERGETIKABAAVCENGCZ00050769501 648,00+4,961 084,002 500,0046 592
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855865,000,0042,79145,1000
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 BRNOBAAZBROJCS000504065844,10+5,0041,0085,8218794
ZČ ENERGETIKABAAZCENGCZ00050773543 867,00+4,991 592,003 867,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 305,000,001 870,002 661,0000
ZETORBAAZETORCS000502926317,00+3,7811,3138,456 000102 000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,000,00311,00420,00340141 440
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435783,00+1,2171,15536,00504 150
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152230,00-3,15190,00405,0030069 000
ŽDB BOHUMÍNBAAZDBCZ0005098152225,00-1,7860,73267,30204 500
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903600,00+0,16350,00637,90365219 285
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 700,00+0,351 150,001 800,002034 000
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 480,00+1,23725,601 480,001 4052 073 105