Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 13:28
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.08.1999

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.

28.07.199926.08.1999
30.08.199927.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803159,75-4,99122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,000,0011,2526,001852 220
ALIACHEMBAASYNTHCZ000509195981,50+0,6066,45167,01887 172
ALIACHEMBABSYNTHCZ000511260711,31-4,958,4017,0800
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,61+4,811,8957,0000
AVIABAAAVIACS0005020759142,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709911,600,00342,001 275,0000
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.BAABARUMCS0008421350159,60+5,0073,55167,9011117 716
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556800,000,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 503,00+0,871 064,002 190,006093 530
ČESKÁ SPOŘITELNABAACSPOCZ0008023801177,22-0,0359,56200,204 129708 595
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156485,000,00255,00672,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 286,00+0,39615,001 447,009 66112 403 500
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765586,81+4,9970,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,61+0,4538,7884,65288 05422 082 855
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355973,080,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,95-4,9720,30575,001 05036 698
ČNIOPFBFACNIOPCZ000801820792,610,0076,95115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43118,00121 368
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058360,00+2,85313,10950,0010036 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,14+4,9957,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460414,80+4,9614,1021,4000
ETABAAELEPRCS0005005156180,000,00107,25226,1000
EUROVIA CSBAASTASZCS0005022854424,200,00335,00546,3000
FERONA PRAHABAAFERONCS0005019652110,00-3,5028,99180,31151 650
FEZKO SERVISBAAFEZKOCS0005037456540,10-1,58200,00651,0042 160
FINOP HOLDINGBAAFINOPCZ0008418001720,00+0,41380,00720,006043 200
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953206,300,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00695,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50628,9000
CHEMOFONDBFACHEMFCZ0009092409155,69+4,99128,10269,00304 671
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,002 100,0000
IF BOHATSTVÍBFABOHATCZ00080113011 340,00+0,07860,001 340,006789 780
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 OBCHODUBFAOBCHOCZ0008011103963,00+0,10595,70963,00750724 110
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,83-4,9711,8323,252102 484
IP BANKABAAINBACZ0008002854117,50-6,0079,00137,1013 4641 636 367
IPF KOMERČNÍ BANKYBFAKBCZ0008012804748,000,00360,00748,002 1001 574 300
IPS SKANSKABAAIPSCZ0005110155131,13-0,8673,78166,005 672740 080
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859535,50+5,00281,20786,003217 136
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 601,00+0,031 156,002 940,0025 202
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 212,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,110,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156550,60-4,98550,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106906,10-2,00231,60993,6057 94552 683 474
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10230,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145955,26-4,9824,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 143,00+0,08680,001 143,00232266 730
KVANTO IPFBFAKVANTCZ0008026002492,80+0,57365,00493,60962473 522
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251165,00+3,1278,20276,00907149 655
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,30+0,58100,52122,806620
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,500,0083,50152,3300
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00670,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057117,100,0080,33197,99121 405
MOTOKOV PRAHABAAMOTOKCZ0008412558190,000,00171,50483,2000
MSABAAMSACZ000501650199,50+4,9980,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50600,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065188,20+5,0035,12102,171018 908
OSTROJBAAOSTROCS000843555835,41-4,9935,4175,9500
O2 C.R.BAATELECCZ0009093209600,90-0,36352,50651,7040 58024 518 680
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,0054 400
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7822,2300
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,000,006 000,008 800,00973 800
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 365,00+5,001 058,002 001,002027 300
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4240022 800
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30545,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505355,00+0,28243,40405,00584207 320
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.BFAPROINCZ0008023900467,000,00299,50467,00300140 100
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704718,00+0,56489,30726,001 4221 020 996
RAKOBAARAKERCS0008418752382,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 015,00+0,69570,001 015,00234238 110
RESTITUČ.IF ČR PHABFARIFCS00080015091 261,00-0,78825,101 271,008 87211 201 768
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 902,00+4,96997,502 530,0000
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 DOLYBAASEVDOCZ0005102350962,00-0,82568,60970,004038 480
SG - INDUSTRYBFAYSECZ000908770641,000,0037,0161,9500
SKLÁRNY KAVALIERBAASKLKACS0008414652980,00-2,87372,401 010,0054 900
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825978,880,0050,0092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783521 937,00-4,951 025,002 821,0011 937
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952362,20+4,98215,00515,0000
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00180,0000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285888,00+4,2650,1391,8019417 072
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,500,0048,0086,3045038 475
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606290,90+0,31155,00290,90811235 553
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 606,00+0,06685,001 880,0023 212
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 611,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 399,000,001 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 790,00-1,551 463,004 300,002075 800
SVIT ZLÍNBAASVITCZ000507665332,23+4,9818,5343,0500
ŠKODABAASKODACS0005041250108,00-0,0981,00277,50950104 150
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1575,0000
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
TOMABAATOMACZ000508855947,100,0032,3063,2000
TONAKBAATONAKCS000500605530,500,0029,5061,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,450,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055287,20+4,9951,33129,1100
UNIPETROLBAAUNIPECZ000909150063,64-1,8338,4574,02458 39929 192 142
UNITED ENERGYBAAPSZTECS0008458659418,900,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475535,93-4,9932,00103,1000
VČ ENERGETIKABAAVCENGCZ00050769501 920,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,001 050,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850110,200,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855857,00+1,7842,79130,001257 113
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20315,9000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065846,06-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773544 201,000,001 592,004 201,00625 206
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,16-4,9611,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,20+0,07311,00420,0018074 556
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435766,60+9,1857,90475,002 953193 748
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152238,00-2,85190,00400,00255 950
ŽDB BOHUMÍNBAAZDBCZ0005098152259,00+4,9860,73267,3016041 440
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903630,00+0,55350,00637,901 228773 640
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 770,00+0,281 150,001 770,001628 200
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 515,000,00725,601 550,00263399 231