Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 18:58
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.08.1999

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.

16.07.199916.08.1999
18.08.199916.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,13-4,9311,2529,6500
ALIACHEMBABSYNTHCZ000511260711,02-0,188,4017,08125 2411 250 033
ALIACHEMBAASYNTHCZ000509195985,00-1,1666,45189,70544 590
ARMABETON PRAHABAAARMABCZ000500635330,50-4,9828,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759170,000,0084,13183,6500
BANKOVNÍ HOLDINGBFABANKOCZ0008010709925,00+1,09342,001 283,002119 425
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 291,00+0,091 802,004 291,00417 164
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 BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350162,25-3,3673,55167,9039063 278
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,500,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 560,00-0,061 064,002 341,00710 920
ČESKÁ SPOŘITELNABAACSPOCZ0008023801180,72+1,4759,56313,10161 02829 092 352
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156464,000,00255,00801,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 267,00-0,15615,001 447,0023 09129 420 025
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765578,75+5,0070,00262,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,46+0,1338,7884,65208 37415 613 657
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,210,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276544,990,0020,30678,002109 448
ČNIOPFBFACNIOPCZ000801820788,20+5,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43118,00262 938
ČZ STRAKONICEBAACZSTRCS000500425850,150,0045,5163,0000
DEZABAADEZACS0008414058340,000,00313,101 188,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77273,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,35-4,9514,2621,4000
ETABAAELEPRCS0005005156167,58+5,00107,25240,1000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652132,57-4,9928,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456570,20+0,03200,00651,00137 413
FINOP HOLDINGBAAFINOPCZ0008418001702,000,00380,00714,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953187,210,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00676,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 030,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50897,8000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10313,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 200,0000
IF BOHATSTVÍBFABOHATCZ00080113011 327,00-0,45860,001 338,005066 270
IF DIALOG INVESTBFAINVFOCZ000803040057,19-5,0050,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 328,000,00875,001 328,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905238,300,00181,00238,3000
IF OBCHODUBFAOBCHOCZ0008011103933,00+0,21595,70933,005753 181
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ000800285498,50-0,5079,00121,0067765 252
IPF KOMERČNÍ BANKYBFAKBCZ0008012804731,20-0,36360,00743,00428313 017
IPS SKANSKABAAIPSCZ0005110155132,50+0,0373,78170,0034145 311
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859500,000,00281,20940,0021 000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 656,00-4,931 156,002 940,0025 312
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 250,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00312 600
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,660,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050826,80+4,99701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106953,20-0,40231,60993,6021 11620 145 414
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158101,12+1,1297,27260,00151 517
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 124,00-0,08680,001 125,007483 176
KVANTO IPFBFAKVANTCZ0008026002488,000,00365,00493,6010048 800
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,00+3,1078,20295,00203 120
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,70+0,39100,52150,006616
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,90+4,2483,50152,331 000141 890
MILO OLOMOUCBAAMILOCS0008430054110,00+4,7694,50300,004440
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057122,55-5,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558218,700,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065172,100,0035,12125,0100
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209602,60+0,08352,50651,7092 55255 569 675
PARAMOBAAPARAMCZ0005091355875,000,00237,80875,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 450,00+0,596 000,008 800,00650 700
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 307,000,001 058,002 001,0011 307
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,00106 700
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,00-0,401 600,002 440,0047 968
PPF INVEST.HOLDINGBFAPCESCZ0009084505348,50-0,14243,40405,0062 091
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,600,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 653,00-4,94765,002 002,0023 306
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,00+4,971 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253128,740,00104,23128,7400
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900464,000,00299,50464,0019490 016
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704719,00+0,27489,30726,00200143 800
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509989,00+0,10570,001 012,00394391 630
RESTITUČ.IF ČR PHABFARIFCS00080015091 242,00+0,08825,101 251,002 6043 228 960
RMS MEZZANINEBAAPVTCS00084162513 500,00+2,042 138,004 000,001035 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 987,00-4,97997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,00+4,981 516,002 782,00411 128
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358128,62-4,9977,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350965,00+0,73568,60965,007570 895
SG - INDUSTRYBFAYSECZ000908770642,00-3,8937,0166,60301 260
SKLÁRNY KAVALIERBAASKLKACS0008414652960,000,00372,40960,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 500,00+1,911 025,002 821,00820 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 750,00+1,21961,402 330,001221 000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,00+0,85215,00579,00165 680
SPOFA PRAHABAASPOFACZ0005074252108,30-5,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,010,0050,1391,809567
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,10+0,1448,0086,3035029 785
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,00-0,07155,00285,00560158 696
STAROBRNOBACPIVOSCZ0008450350238,20-4,9884,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 550,00+2,99685,001 880,0080124 000
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 015,00-0,241 463,004 300,0030120 450
SVIT ZLÍNBAASVITCZ000507665328,000,0018,5344,2000
ŠKODABAASKODACS0005041250112,00+2,7581,00286,001 410157 920
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00430,00660,0000
TATRABAATATRACS000501845655,80-3,7931,1581,95372 065
TEINVESTBAATMPCS00084430571 001,000,00864,402 295,0000
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 SEZAMBAATSLSECS0005009851311,200,00218,00386,1000
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5064,2000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,00+2,047,5149,6030270
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,000,0051,33136,0321013 020
UNIPETROLBAAUNIPECZ000909150053,18-1,2438,4574,022 623 821138 956 869
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475542,000,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 920,000,001 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855857,700,0042,79137,901005 770
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095788,13-4,9951,20398,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,300,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 200,000,001 592,004 200,001042 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,900,0011,3136,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,100,00311,00420,008032 888
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435778,97-1,2871,15520,00705 528
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152258,00-4,26190,00400,00256 450
ŽDB BOHUMÍNBAAZDBCZ0005098152213,800,0060,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903603,000,00350,00637,90458277 947
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 730,00+1,761 150,001 800,0090153 650
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 496,00-0,26725,601 550,00615914 875