Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 9:35
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 12.08.1999

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.

13.07.199911.08.1999
13.08.199913.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,76+4,9311,2529,651261 608
ALIACHEMBABSYNTHCZ000511260712,66-3,438,4017,081 34417 967
ALIACHEMBAASYNTHCZ000509195987,00-1,1366,45198,004348
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759170,000,0084,13193,8024441 480
BANKOVNÍ HOLDINGBFABANKOCZ0008010709903,00+0,11342,001 284,005650 568
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 281,000,001 802,004 281,0000
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555657,000,00377,30657,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350154,35+5,0073,55154,3500
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556770,000,00415,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 556,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801176,82+0,5259,56313,10268 05347 582 380
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720998,100,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,00-4,76255,00807,001460
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 255,00+0,07615,001 447,0018 54023 282 094
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,95+0,2538,7884,65615 68148 706 959
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,21+0,0223,90110,00302 436
ČKD PRAHA HOLDINGBAACKDPHCS000500276544,99-0,0220,30679,0050022 495
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550117,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425850,150,0045,5163,0000
DEZABAADEZACS0008414058345,00+1,47313,101 188,00103 450
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25240,1000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652154,610,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456570,000,00185,56651,0031 710
FINOP HOLDINGBAAFINOPCZ0008418001698,70+0,30380,00714,004531 442
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953187,210,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 055,000,00675,001 055,0055 275
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 102,000,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 333,000,00860,001 338,00182242 626
IF DIALOG INVESTBFAINVFOCZ000803040066,69-4,9850,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 321,00+1,45875,001 321,0045 284
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103933,000,00595,70933,006964 377
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ000800285497,50+0,5179,00126,6831430 180
IPF KOMERČNÍ BANKYBFAKBCZ0008012804743,00+0,40360,00743,002 2721 679 211
IPS SKANSKABAAIPSCZ0005110155128,53-0,2073,78172,5021 1102 720 888
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859500,000,00281,20950,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 794,00+0,031 156,002 940,002158 674
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 250,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,00+3,521 307,004 277,001042 000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003103,100,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050787,500,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106927,60+0,76231,60993,6088 40282 391 036
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158101,100,0097,27301,9000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,00+1,0721,4334,39561 736
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,000,00680,001 125,00582654 750
KVANTO IPFBFAKVANTCZ0008026002489,00+0,02365,00493,6011254 768
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251158,000,0078,20300,00101 580
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,300,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,000,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054105,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,70+12,05186,00750,00106 607
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,00-1,5380,33197,99202 560
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
OKDBAAOKDCZ000510065168,590,0035,12137,5000
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209601,40-0,03352,50651,70171 600103 254 400
PARAMOBAAPARAMCZ0005091355865,00+0,46237,80865,0032 595
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 250,00+0,606 000,008 800,001301 072 500
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 366,00+4,991 058,002 002,001013 660
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,42251 425
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,002013 400
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,000,001 600,002 440,0012 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505344,000,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,00+0,52765,002 002,00815 200
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,300,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253128,74+4,99104,23128,7400
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900464,00+0,21299,50464,00228105 792
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,000,00489,30726,00935670 395
RAKOBAARAKERCS0008418752381,300,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,00+0,40570,001 012,00777777 180
RESTITUČ.IF ČR PHABFARIFCS00080015091 243,00+0,08825,101 251,003 2864 076 415
RMS MEZZANINEBAAPVTCS00084162513 276,00+5,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 992,00+4,95997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 524,00+4,991 516,002 524,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358150,000,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350940,000,00568,60940,001615 040
SG - INDUSTRYBFAYSECZ000908770646,66-4,9837,0170,1000
SKLÁRNY KAVALIERBAASKLKACS0008414652960,000,00372,40960,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 337,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 820,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952352,000,00215,00579,0000
SPOFA PRAHABAASPOFACZ0005074252114,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,30+3,4350,1391,806374
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,90+1,0548,0086,3025922 248
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606282,00-0,56155,00285,003 005852 298
STAROBRNOBACPIVOSCZ0008450350277,60-4,9984,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 505,000,00685,001 880,0046 020
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 025,00+0,241 463,004 300,00416 100
SVIT ZLÍNBAASVITCZ000507665329,28+4,9818,5344,201 12032 794
ŠKODABAASKODACS0005041250116,000,0081,00292,003 946456 336
ŠKODA PRAHABAASKOPHCS0005006857540,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00430,00660,0000
TATRABAATATRACS000501845660,000,0031,1581,9500
TEINVESTBAATMPCS00084430571 001,00+0,10864,402 295,006969 069
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
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 SEZAMBAATSLSECS0005009851282,300,00218,00386,1000
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5064,2000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055264,44-4,9951,33136,0300
UNIPETROLBAAUNIPECZ000909150061,49-0,3538,4574,021 881 010116 770 804
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475542,000,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 920,00+10,981 084,002 500,002038 260
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
VÍTKOVICEBAAVITKOCZ000509855853,98-12,5842,79137,9040022 632
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20398,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,300,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00+3,441 592,004 200,001042 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,00+4,981 870,002 661,0000
ZETORBAAZETORCS000502926316,900,0011,3136,7500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,000,00311,00420,00300124 800
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435780,000,0071,15523,0081965 558
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152253,50+4,96190,00403,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152213,80-4,9760,73267,305010 690
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903603,90+0,81350,00637,90349210 119
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 652,00-2,821 150,001 800,0034 956
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 500,00+0,33725,601 500,00109163 559