Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 8.1.2026 3:22
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 21.09.1999

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.

20.08.199920.09.1999
22.09.199921.10.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,35+4,99122,21260,00243 824
AERO HOLDING PRAHABAAAEROCS000500286411,40-1,3811,2524,005005 700
ALIACHEMBABSYNTHCZ00051126079,63-12,538,4017,086005 778
ALIACHEMBAASYNTHCZ000509195972,20-5,0066,45150,0000
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5057,378212
ASPEKTA HOLDINGBAAASPHOCZ00090787054,000,001,8957,00200800
AVIABAAAVIACS0005020759140,000,0084,13170,16172 380
BANKOVNÍ HOLDINGBFABANKOCZ0008010709794,00-0,75342,001 170,005039 700
BIOCELBAABIOCECS0005017953205,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350344,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 135,0000
CALOFRIG BOROVANYBAACALOFCS0008457354699,00+3,73646,201 143,003121 669
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0063,31155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350163,80+5,0073,55168,00787128 911
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556601,300,00446,80857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 600,00+4,571 064,001 780,00185304 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801183,20+0,2459,56200,20130 98823 762 935
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156461,50+2,10255,00580,002923
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 273,00-2,00615,001 447,0064 20581 487 725
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345750,100,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144285,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00221,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645541,66-4,9927,2392,3600
ČEZ, A.S.BAACEZCZ000511230084,05+0,2138,7884,65731 50161 120 672
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355988,200,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276535,000,0020,30278,0000
ČNIOPFBFACNIOPCZ000801820761,470,0058,40105,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425854,600,0045,5163,0000
DEZABAADEZACS0008414058316,00-3,65313,10802,00700221 220
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 400,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460418,58+4,9714,1021,4000
ETABAAELEPRCS0005005156208,000,00107,25208,0000
EUROVIA CSBAASTASZCS0005022854410,00-0,12335,00525,00300123 000
FEZKO SERVISBAAFEZKOCS0005037456613,600,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001799,00+1,74390,00799,00352281 248
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350400,000,00306,50400,0000
HOCHTIEF CZBAAVOSTTCS0005036953208,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ0008419256900,40-4,99706,001 095,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951991,000,00741,001 030,0000
CHEMOFONDBFACHEMFCZ0009092409235,000,00128,10261,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 767,0099 900
IF BOHATSTVÍBFABOHATCZ00080113011 435,00+0,34860,001 450,00161231 911
IF DIALOG INVESTBFAINVFOCZ000803040046,550,0046,55112,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,000,00931,001 351,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905240,400,00181,00241,0000
IF OBCHODUBFAOBCHOCZ00080111031 004,00-0,59595,701 010,003030 120
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080610,170,0010,1723,2500
IP BANKABAAINBACZ0008002854131,00-2,2379,00137,108 5391 123 236
IPF KOMERČNÍ BANKYBFAKBCZ0008012804755,000,00360,00759,00524394 646
IPS SKANSKABAAIPSCZ0005110155128,95-0,3873,78148,306 382835 542
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859580,000,00281,20640,0000
JÁCHYMOV PMBAALAZJACS0008446753447,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 621,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 240,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,000,002 600,004 200,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,10+2,3376,58315,709946
KABLO ELEKTROBAAKABLOCS0005034156481,000,00481,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334523 022,000,001 401,003 022,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050720,000,00700,001 534,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106902,30-0,44231,60993,60134 447121 515 426
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,13+0,4421,4334,3927787
KRÁLOVOPOLSKÁBAAKRAPLCS000503145954,980,0024,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 197,00+0,58700,001 197,0090107 730
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20496,0010049 500
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80531,3000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853193,710,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251145,000,0078,20249,9050072 500
LOVOCHEMIE LOVOS.BAALOVOCCZ000508875798,140,0098,14122,1600
MADETABAAJIMLECS0008420550315,000,00211,90378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896052,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502151,00+0,6683,50152,3320731 257
MILO OLOMOUCBAAMILOCS0008430054114,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057121,110,0080,33169,508969
MOTOKOV PRAHABAAMOTOKCZ0008412558259,20-0,68171,50483,207920 477
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50500,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554467,400,00249,70549,8000
OKDBAAOKDCZ000510065191,50-4,9235,12107,6517616 104
OSTROJBAAOSTROCS000843555835,320,0033,6475,9500
O2 C.R.BAATELECCZ0009093209555,00-1,36352,50651,70212 854118 892 341
PARAMOBAAPARAMCZ0005091355807,500,00237,80895,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 750,00-0,646 000,008 800,002131 650 750
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 500,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750382,60-4,99268,30484,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453690,000,00407,90700,004228 980
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 901,000,001 689,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505395,00-1,12243,40405,00259 875
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158111,100,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 950,000,00765,002 002,0011 950
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 281,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659964,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253135,200,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900461,80-0,36299,50469,0020092 360
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704759,00+0,86489,30759,00964731 676
RAKOBAARAKERCS0008418752370,700,00326,10510,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 067,00-0,55570,001 073,00330351 830
RESTITUČ.IF ČR PHABFARIFCS00080015091 316,00+0,07825,101 316,004 2545 593 038
RMS MEZZANINEBAAPVTCS00084162513 500,000,002 503,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30291,7000
SČ ENERGETIKABAASEVENCZ00050780551 750,00-0,05997,502 530,0035 250
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550710,00+4,41580,00858,003524 850
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358115,000,0077,66205,0000
SETUZABAASETUZCZ0008460052365,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350993,000,00568,601 000,001514 895
SG - INDUSTRYBFAYSECZ000908770642,700,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652653,000,00372,401 010,0053 265
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825982,62-4,9957,8792,0000
SLH, A.S.BAASOLOCS000844635733,10+4,9728,5255,0000
SM ENERGETIKABAASMENGCZ00050783521 902,00+0,101 025,002 821,0011 902
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 810,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251541,500,00184,39833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,000,00215,00462,0000
SPOFA PRAHABAASPOFACZ000507425290,000,0044,23120,0000
SPOLANABAASPOLACS000842495884,000,0052,00140,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285872,020,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,38-0,7248,0086,3048240 671
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606292,00-0,34155,00294,00714208 488
STAROBRNOBACPIVOSCZ0008450350204,30-4,9784,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 800,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 116,00-5,001 805,003 280,0000
STOCK PLZEŇBAALIKERCS00084185543 933,000,001 505,003 933,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 015,00+0,621 474,004 300,0028 030
SVIT ZLÍNBAASVITCZ000507665333,000,0018,5337,3000
ŠKODABAASKODACS0005041250100,00+2,0481,00219,005 000500 000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805636,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00474,80660,0000
TATRABAATATRACS000501845660,00+1,9031,1565,1050130 060
TEINVESTBAATMPCS0008443057998,500,00864,402 293,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550500,00+2,85292,00620,002211 000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00222,30931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157411,600,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851360,100,00218,00386,1000
TOMABAATOMACZ000508855942,420,0032,3051,9900
TONAKBAATONAKCS000500605527,460,0027,4659,9900
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,000,007,5147,0000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,250,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552112,00-0,0151,33116,9977887 136
UNIPETROLBAAUNIPECZ000909150062,84-2,1038,4573,861 287 32981 533 175
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00736,3000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475531,130,0031,1399,2200
VČ ENERGETIKABAAVCENGCZ00050769501 771,00-4,981 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 063,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,41+4,9994,00315,00293 347
VÍTKOVICEBAAVITKOCZ000509855846,58+13,3841,08116,802 200101 980
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20270,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 607,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065850,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 080,00-2,851 592,004 202,0028 160
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,30-5,0011,3130,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,50-0,95311,00420,8014058 034
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435768,350,0057,90325,5000
ZVVZBAAZVVZCZ0005081653283,00+3,66255,60323,402566
ŽĎASBAAZDASCS0005031152240,000,00190,00400,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152234,00-4,2960,73285,40102 340
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557121,00+0,2065,94151,60131 573
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903613,00-0,08350,00637,90311190 624
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 761,00-0,111 150,001 795,00250440 890
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66104,5000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 537,000,00725,601 550,00220338 240