Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 7:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.08.1999

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.

20.07.199918.08.1999
20.08.199920.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,60-4,3611,2528,502002 320
ALIACHEMBABSYNTHCZ000511260711,00-8,338,4017,085005 500
ALIACHEMBAASYNTHCZ000509195983,00+2,4566,45176,00746 142
ARMABETON PRAHABAAARMABCZ000500635327,54-4,9627,5480,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,98+4,761,8957,0000
AVIABAAAVIACS0005020759153,43-4,9984,13174,4730747 103
BANKOVNÍ HOLDINGBFABANKOCZ0008010709983,00+2,71342,001 283,00104102 232
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 292,000,001 802,004 292,0014 292
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 975,00+0,50966,003 340,0035 925
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555657,000,00377,30657,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350155,00-3,1273,55167,901 035160 425
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,500,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,00+3,121 064,002 341,0011 650
ČESKÁ SPOŘITELNABAACSPOCZ0008023801181,44+0,1859,56313,1067 39412 259 522
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156464,000,00255,00759,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 290,00+1,33615,001 447,0049 11463 513 914
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765578,750,0070,00262,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,28-0,2238,7884,65712 63354 183 355
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,210,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276542,75-4,9720,30678,001506 413
ČNIOPFBFACNIOPCZ000801820792,610,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43118,00242 712
ČZ STRAKONICEBAACZSTRCS000500425850,150,0045,5163,0000
DEZABAADEZACS0008414058350,000,00313,101 100,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77271,0000
EQUITY HOLDINGBFAAGFIECZ000908460414,10-3,3514,1021,4060846
ETABAAELEPRCS0005005156175,000,00107,25239,0000
EUROVIA CSBAASTASZCS0005022854424,20-4,99335,00589,0000
FERONA PRAHABAAFERONCS0005019652120,00-4,7228,99180,318510 200
FEZKO SERVISBAAFEZKOCS0005037456570,200,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001710,00+0,19380,00714,0074 970
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953187,210,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00680,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 030,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50853,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10297,9000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,00-4,76945,002 200,0033 300
IF BOHATSTVÍBFABOHATCZ00080113011 330,00+0,22860,001 338,007092 920
IF DIALOG INVESTBFAINVFOCZ000803040053,00-2,4650,31121,8010530
IF ENERGETIKY PHABFAENERGCZ00080109071 329,00+0,07875,001 329,001013 290
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905238,300,00181,00238,3000
IF OBCHODUBFAOBCHOCZ0008011103933,000,00595,70933,007670 908
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9223,4000
IP BANKABAAINBACZ0008002854107,00+2,8879,00121,003 476366 042
IPF KOMERČNÍ BANKYBFAKBCZ0008012804732,00-0,54360,00743,00734535 880
IPS SKANSKABAAIPSCZ0005110155132,55-0,1173,78170,0000
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859510,000,00281,20940,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 550,00+1,031 156,002 940,0012 550
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 250,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00625 200
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,00-3,2276,58315,7010011 000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 835,000,001 401,002 835,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050870,000,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106957,10+0,20231,60993,6070 98868 090 339
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158101,120,0097,27246,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,000,00680,001 125,0092103 500
KVANTO IPFBFAKVANTCZ0008026002490,50+0,88365,00493,6018288 836
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,000,0078,20295,005775
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,700,00100,52142,5000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,50-0,3483,50152,3322030 882
MILO OLOMOUCBAAMILOCS0008430054109,73-4,9994,50300,006658
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00750,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057116,00-0,3680,33197,99161 856
MOTOKOV PRAHABAAMOTOKCZ0008412558207,80-4,98171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065176,96+4,9935,12125,0122117 008
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209601,50-0,14352,50651,7080 05048 028 880
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 150,00-1,236 000,008 800,00111904 650
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 320,00-3,361 058,002 001,0045 280
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,000,0041,0094,4220011 200
PLIVA - LACHEMABAALACHECZ0005096750333,00+1,83268,30563,001333
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505349,00-0,14243,40405,006020 940
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158104,600,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 821,00+4,95765,002 002,00712 747
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253133,00+3,30104,23133,00101 330
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900465,00+0,21299,50465,00300139 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704720,000,00489,30726,00513369 360
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 008,00+1,00570,001 012,001 4321 439 046
RESTITUČ.IF ČR PHABFARIFCS00080015091 243,000,00825,101 251,0023 32829 051 306
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 138,004 000,00931 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 794,00-4,97997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550653,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77285,0000
SELLIER & BELLOTBAASELBECS0005013358122,190,0077,66205,0000
SETUZABAASETUZCZ0008460052347,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350969,00+0,93568,60969,002524 105
SG - INDUSTRYBFAYSECZ000908770642,000,0037,0165,2100
SKLÁRNY KAVALIERBAASKLKACS0008414652960,000,00372,40960,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 500,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952344,00+1,98215,00578,0010034 400
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,45201 900
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285866,16+4,9950,1391,80362 382
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,78-0,1448,0086,301 321111 994
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606284,00+0,31155,00285,001 138323 746
STAROBRNOBACPIVOSCZ0008450350226,30-4,9984,85480,90347 694
STČ ENERGETICKÁBAASTRENCZ00050782531 555,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 399,00-4,781 400,003 639,00620 394
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 096,00+6,551 463,004 300,0086341 286
SVIT ZLÍNBAASVITCZ000507665326,60-5,0018,5344,2028745
ŠKODABAASKODACS0005041250117,00+1,7381,00286,00222 574
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00451,50660,0000
TATRABAATATRACS000501845656,000,0031,1581,9500
TEINVESTBAATMPCS00084430571 001,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00215,00931,0000
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
TOMABAATOMACZ000508855947,10+0,3632,3066,1514659
TONAKBAATONAKCS000500605532,100,0029,5064,2000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,45-4,9945,3376,3615682
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055265,10+5,0051,33136,0300
UNIPETROLBAAUNIPECZ000909150061,71+6,2838,4574,023 614 403221 384 008
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.BAAJIPCZ0005005850110,200,0094,00315,008882
VÍTKOVICEBAAVITKOCZ000509855854,00-1,4942,79133,801327 128
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095794,81-5,0051,20360,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,300,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,00+0,021 592,004 201,00937 809
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,500,0011,3136,2000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,50+1,04311,00420,00560231 970
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435772,59-7,9971,15510,0090066 744
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152256,00-0,77190,00400,00256 400
ŽDB BOHUMÍNBAAZDBCZ0005098152203,200,0060,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903609,30-0,11350,00637,90570347 625
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 739,00+0,521 150,001 770,00220381 390
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 492,00+0,13725,601 550,00237354 272