Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 3:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.08.1999

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.

27.07.199925.08.1999
27.08.199927.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803168,150,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,00+3,3511,2526,132 87734 524
ALIACHEMBAASYNTHCZ000509195981,01-0,8466,45169,902 602212 805
ALIACHEMBABSYNTHCZ000511260711,900,008,4017,0800
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5071,3500
ASPEKTA HOLDINGBAAASPHOCZ00090787052,49+4,621,8957,0000
AVIABAAAVIACS0005020759142,00+1,4284,13170,16141 988
BANKOVNÍ HOLDINGBFABANKOCZ0008010709911,60-4,99342,001 280,002220 055
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 292,000,001 802,004 292,0000
BRANO-ATESOBAAATESOCS0005012350300,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 022,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00755,501 143,0000
CENTEX BRNOBAAMORCNCZ0009050555724,200,00377,30724,2000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350152,00-0,3173,55167,90782118 864
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556800,00-1,05422,30857,7043 200
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 490,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801177,28-0,3159,56245,1032 1065 642 629
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156485,00+3,19255,00703,0062 910
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 281,00-0,69615,001 447,0027 79635 927 228
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765582,68+4,9970,00242,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,26+0,0638,7884,65805 11061 441 983
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355973,08+5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276536,78-4,9820,30599,003 071112 951
ČNIOPFBFACNIOPCZ000801820792,610,0076,95118,1800
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,0000
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058350,000,00313,101 007,00905316 750
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975062,040,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460414,100,0014,1021,4000
ETABAAELEPRCS0005005156180,000,00107,25238,0000
EUROVIA CSBAASTASZCS0005022854424,200,00335,00575,0000
FERONA PRAHABAAFERONCS0005019652114,00-5,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456548,800,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001717,00+0,98380,00720,003021 510
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953206,300,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00690,001 055,002526 250
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50662,0000
CHEMOFONDBFACHEMFCZ0009092409148,28+4,99128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 100,0000
IF BOHATSTVÍBFABOHATCZ00080113011 339,00+0,67860,001 339,00123164 186
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 OBCHODUBFAOBCHOCZ0008011103962,00+2,85595,70962,00571549 046
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080612,45-4,9611,9223,2500
IP BANKABAAINBACZ0008002854125,00-8,7579,00137,1019 5302 478 279
IPF KOMERČNÍ BANKYBFAKBCZ0008012804748,00+1,63360,00748,002 3361 737 273
IPS SKANSKABAAIPSCZ0005110155132,27+0,1773,78166,0011 1291 504 884
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859510,000,00281,20823,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 600,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 212,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,00416 800
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,30+4,99340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,110,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156579,50-5,00579,501 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106924,60-1,73231,60993,60165 333152 701 410
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,10-1,8094,10230,00201 882
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145958,16-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 142,00+0,61680,001 142,001213 700
KVANTO IPFBFAKVANTCZ0008026002490,00+0,40365,00493,6014068 600
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251160,00+8,7678,20285,001 800287 900
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757102,700,00100,52129,2000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,500,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00674,1000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057117,10-3,8580,33197,99283 279
MOTOKOV PRAHABAAMOTOKCZ0008412558190,000,00171,50483,2000
MSABAAMSACZ000501650194,77-4,9980,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50600,0031 086
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065184,000,0035,12107,5400
OSTROJBAAOSTROCS000843555837,270,0035,5075,9500
O2 C.R.BAATELECCZ0009093209603,10+0,08352,50651,70162 62598 204 081
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,000,006 000,008 800,0000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 300,00-1,511 058,002 001,002532 495
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,004630 820
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505354,00+0,56243,40405,003713 098
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
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.BFAPROINCZ0008023900467,00+0,21299,50467,0020093 400
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704714,00+0,11489,30726,00830592 620
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 008,00+0,80570,001 012,001 4971 511 402
RESTITUČ.IF ČR PHABFARIFCS00080015091 271,00+1,11825,101 271,006 0037 621 878
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,80+4,99250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 812,000,00997,502 530,0000
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 DOLYBAASEVDOCZ0005102350970,000,00568,60970,00109 700
SG - INDUSTRYBFAYSECZ000908770641,000,0037,0165,2100
SKLÁRNY KAVALIERBAASKLKACS00084146521 009,00-0,09372,401 010,0044 036
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 038,00-4,981 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00-0,57215,00515,0012844 160
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285884,40+4,9850,1391,8028423 970
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,50+0,5848,0086,3010 422888 370
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606290,00+0,62155,00290,00702203 178
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 605,00-0,31685,001 880,0058 025
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 611,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 399,00-4,731 400,003 639,0013 399
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 850,00+2,391 463,004 300,002492 400
SVIT ZLÍNBAASVITCZ000507665330,70+4,9918,5343,0500
ŠKODABAASKODACS0005041250108,10-2,2681,00286,0023325 187
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1576,0000
TEINVESTBAATMPCS00084430571 001,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00221,00931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,500,00156,57220,5000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950133,000,00119,70184,7400
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 ŽELEZÁRNYBAATRINZCS000501055283,05+4,9951,33129,1100
UNIPETROLBAAUNIPECZ000909150064,83-4,1138,4574,021 306 46286 615 934
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475537,82-4,9932,00103,1000
VČ ENERGETIKABAAVCENGCZ00050769501 920,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 044,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850110,200,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855856,00+2,7542,79130,0011616
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20332,5050045 000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065848,48+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 201,00625 206
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,90-4,9711,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509413,90+0,24311,00420,00340140 670
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435761,00+5,3557,90475,002 448146 954
ZVVZBAAZVVZCZ0005081653320,30+0,62255,60323,40196 086
ŽĎASBAAZDASCS0005031152245,00-2,00190,00400,00256 125
ŽDB BOHUMÍNBAAZDBCZ0005098152246,70+4,9760,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903626,50+1,03350,00637,901 589994 870
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 765,000,001 150,001 765,00108190 620
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 515,00+1,06725,601 550,00651982 836