Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 21:04
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 25.08.1999

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.

26.07.199924.08.1999
26.08.199924.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803168,15-5,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,610,0011,2527,5000
ALIACHEMBAASYNTHCZ000509195981,700,0066,45170,006490
ALIACHEMBABSYNTHCZ000511260711,90+4,938,4017,082 40028 560
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5075,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,38+4,841,8957,0000
AVIABAAAVIACS0005020759140,00-4,7684,13170,163420
BANKOVNÍ HOLDINGBFABANKOCZ0008010709959,50-5,00342,001 280,0000
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 292,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350300,000,00181,45389,003510 500
BVV BRNOBAABVVCS00084128542 022,00+2,12966,003 340,00612 132
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350152,48-4,9973,55167,9023435 680
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556808,500,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 490,00+0,531 064,002 341,0011 490
ČESKÁ SPOŘITELNABAACSPOCZ0008023801177,84+0,3159,56268,6027 2144 818 421
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156470,000,00255,00740,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 290,00+0,31615,001 447,0037 25348 380 459
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3384,3000
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765578,750,0070,00249,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,21+3,3738,7884,651 621 449122 470 893
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355969,60-0,0523,90110,0017812 389
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,71-4,9820,30620,004 316167 072
ČNIOPFBFACNIOPCZ000801820792,610,0076,95124,3300
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,00242 736
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058350,000,00313,101 060,00911318 850
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975062,040,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77271,0000
EQUITY HOLDINGBFAAGFIECZ000908460414,100,0014,1021,4000
ETABAAELEPRCS0005005156180,000,00107,25238,0000
EUROVIA CSBAASTASZCS0005022854424,200,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652120,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456548,800,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001710,00-1,38380,00720,00715507 650
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953206,300,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00690,001 055,0066 300
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,00+0,09730,001 030,0044 104
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50695,0000
CHEMOFONDBFACHEMFCZ0009092409141,22+4,99128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 100,0000
IF BOHATSTVÍBFABOHATCZ00080113011 330,00+0,07860,001 338,00114151 724
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31113,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 329,000,00875,001 329,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,000,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103935,30+0,24595,70935,304037 412
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,10-4,9311,9223,2500
IP BANKABAAINBACZ0008002854137,00-0,0779,00137,1025 7763 651 833
IPF KOMERČNÍ BANKYBFAKBCZ0008012804736,00+0,13360,00743,00748549 800
IPS SKANSKABAAIPSCZ0005110155132,04-0,5673,78167,2064383 590
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859510,000,00281,20861,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 600,00+1,961 156,002 940,0025 200
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 212,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,00+2,941 307,004 277,00416 800
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152454,60+4,98340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,11-3,2976,58315,7022924 299
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106940,90-1,49231,60993,6088 19783 880 604
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615895,83-4,9995,83230,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,45-5,0021,4334,39551 620
KRÁLOVOPOLSKÁBAAKRAPLCS000503145961,22-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 135,00+0,62680,001 135,007888 338
KVANTO IPFBFAKVANTCZ0008026002488,000,00365,00493,60268131 484
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251147,10+0,0678,20291,007310 738
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,700,00100,52129,2000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,50+1,7883,50152,3340056 250
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00674,1000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057121,80+5,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558190,00+3,26171,50483,204760
MSABAAMSACZ000501650199,75-5,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065184,00+5,0035,12113,2035429 736
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209602,60+0,58352,50651,70158 08795 055 134
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,00108 800
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,000,006 000,008 800,00216 400
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 320,000,001 058,002 001,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,42794 503
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505352,000,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,13+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 942,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253146,630,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900466,000,00299,50466,0020093 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704713,20-0,25489,30726,001 071763 837
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,00-0,39570,001 012,00203204 245
RESTITUČ.IF ČR PHABFARIFCS00080015091 257,00+0,72825,101 257,007 0108 778 259
RMS MEZZANINEBAAPVTCS00084162513 600,00+2,852 138,004 000,001036 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 812,00+4,98997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358116,090,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350970,00+0,41568,60970,002019 380
SG - INDUSTRYBFAYSECZ000908770641,000,0037,0165,2100
SKLÁRNY KAVALIERBAASKLKACS00084146521 010,00+0,19372,401 010,0066 060
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635739,00+11,4228,5257,0050019 500
SM ENERGETIKABAASMENGCZ00050783522 145,00-4,961 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952347,000,00215,00515,0000
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285880,39+4,9850,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,000,0048,0086,302 382202 470
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606288,20+0,41155,00288,20841241 887
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 610,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 611,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 568,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 760,00+0,181 463,004 300,001245 120
SVIT ZLÍNBAASVITCZ000507665329,24+4,9918,5343,0500
ŠKODABAASKODACS0005041250110,600,0081,00286,0000
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1577,001 18766 472
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.BAATPLTRCS0008423950133,00-5,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855947,100,0032,3064,8500
TONAKBAATONAKCS000500605530,500,0029,5064,2000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,450,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055279,10+4,9951,33133,0000
UNIPETROLBAAUNIPECZ000909150067,61+1,2838,4574,023 445 803235 258 186
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475539,81-4,9832,00103,1000
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.BAAJIPCZ0005005850110,200,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855854,500,0042,79131,0000
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,00-1,0951,20350,0050045 000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,18+4,9741,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 201,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,68-4,9611,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,90-0,50311,00420,00208 258
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435757,90-4,6957,90475,0013 200718 470
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,00-1,57190,00400,00358 750
ŽDB BOHUMÍNBAAZDBCZ0005098152235,00+4,9560,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,10+0,01350,00637,90757469 416
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 765,00+0,561 150,001 765,002238 650
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 499,00+0,94725,601 550,00111165 660