Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 17:57
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.08.1999

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.

30.07.199927.08.1999
31.08.199929.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,77-4,99122,21260,00233 491
AERO HOLDING PRAHABAAAEROCS000500286412,000,0011,2526,0000
ALIACHEMBAASYNTHCZ000509195977,66-4,7166,45166,9555042 875
ALIACHEMBABSYNTHCZ000511260712,46+10,168,4017,082 92035 427
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,74+4,981,8957,0000
AVIABAAAVIACS0005020759142,000,0084,13170,16557 810
BANKOVNÍ HOLDINGBFABANKOCZ0008010709866,10-4,99342,001 170,0000
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.BAABARUMCS0008421350155,55-2,5373,55167,9019530 332
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556760,00-5,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 520,00+1,131 064,001 977,003046 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,40-1,0259,56200,2057 63010 105 447
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156485,000,00255,00606,5000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 286,000,00615,001 447,001 1951 543 980
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,70+10,2470,00241,801009 570
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230076,89+0,3638,7884,65431 25333 149 234
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355976,73+4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276533,55-4,0020,30544,002 41080 856
ČNIOPFBFACNIOPCZ000801820792,610,0076,95115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550117,00+2,6339,43118,0011513 425
ČZ STRAKONICEBAACZSTRCS000500425848,330,0045,5163,0000
DEZABAADEZACS0008414058360,000,00313,10850,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 101,0000
ENERGOAQUABAAENRGACS000841975065,140,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653219,300,00131,77270,7000
EQUITY HOLDINGBFAAGFIECZ000908460415,54+5,0014,1021,4000
ETABAAELEPRCS0005005156189,00+5,00107,25225,0000
EUROVIA CSBAASTASZCS0005022854405,10-4,50335,00525,00156 077
FERONA PRAHABAAFERONCS0005019652110,000,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456540,100,00200,00651,0000
FINOP HOLDINGBAAFINOPCZ0008418001723,00+0,41380,00723,00212153 276
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953206,300,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00696,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50567,7000
CHEMOFONDBFACHEMFCZ0009092409163,47+4,99128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 900,0000
IF BOHATSTVÍBFABOHATCZ00080113011 356,00+1,19860,001 356,004560 695
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 OBCHODUBFAOBCHOCZ0008011103964,00+0,10595,70964,00641618 065
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,830,0011,8323,2500
IP BANKABAAINBACZ0008002854117,60+0,0879,00137,1014 8911 768 428
IPF KOMERČNÍ BANKYBFAKBCZ0008012804750,00+0,26360,00750,00951712 519
IPS SKANSKABAAIPSCZ0005110155128,81-1,7673,78155,005 411703 888
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859535,500,00281,20778,0000
JÁCHYMOV PMBAALAZJACS0008446753437,300,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 601,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 212,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 277,0028 400
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,110,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156531,00-3,55531,001 046,0063 186
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106895,00-1,22231,60993,6056 08650 467 353
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145952,50-4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 152,00+0,78680,001 152,00813935 076
KVANTO IPFBFAKVANTCZ0008026002495,00+0,44371,20495,00296146 520
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80576,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251166,00+0,6078,20262,00304 980
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,79-1,9083,50152,3312016 751
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057117,100,0080,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558199,50+5,00171,50483,2061 197
MSABAAMSACZ0005016501102,00+2,5180,00187,177714
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50595,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065192,61+5,0035,1292,6100
OSTROJBAAOSTROCS000843555833,64-4,9933,6475,9520673
O2 C.R.BAATELECCZ0009093209596,80-0,68352,50651,70161 10596 060 033
PARAMOBAAPARAMCZ0005091355880,000,00237,80880,001210 560
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0200
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 145,00-0,676 000,008 800,00101822 645
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 388,00+1,681 058,002 001,005373 564
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,30-4,7341,0094,42201 086
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00388,50700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,002 440,0035 976
PPF INVEST.HOLDINGBFAPCESCZ0009084505355,000,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 753,00-9,73765,002 002,001017 530
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.BFAPROINCZ0008023900469,00+0,42299,50469,0020093 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,30-0,09489,30726,00203145 612
RAKOBAARAKERCS0008418752382,000,00326,10665,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 020,00+0,49570,001 020,008182 407
RESTITUČ.IF ČR PHABFARIFCS00080015091 268,00+0,55825,101 271,007 2829 208 118
RMS MEZZANINEBAAPVTCS00084162513 600,000,002 200,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755262,800,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 902,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 782,000,001 516,002 782,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00580,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77243,2000
SELLIER & BELLOTBAASELBECS0005013358112,01-3,5177,66205,003336
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,00+3,95568,601 000,003534 550
SG - INDUSTRYBFAYSECZ000908770641,000,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652980,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825982,82+4,9950,0092,0000
SLH, A.S.BAASOLOCS000844635739,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783521 937,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 760,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952363,00+0,22215,00515,002726
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00178,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,69+4,1950,1391,8030027 507
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00-0,5848,0086,3030626 010
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606290,00-0,30155,00290,9031190 190
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 620,00+0,87685,001 880,0011 620
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 905,00+3,031 463,004 300,0057220 190
SVIT ZLÍNBAASVITCZ000507665333,84+4,9918,5340,0000
ŠKODABAASKODACS0005041250106,00-1,8581,00255,00373 922
ŠKODA PRAHABAASKOPHCS0005006857513,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,500,00458,00660,0000
TATRABAATATRACS000501845656,000,0031,1571,5000
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.BAATPLTRCS0008423950138,00+3,75119,70184,74364 968
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851326,700,00218,00386,1000
TOMABAATOMACZ000508855947,100,0032,3057,0400
TONAKBAATONAKCS000500605530,500,0029,5059,9900
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,00-0,9945,0076,36301 350
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055291,56+5,0051,33123,7600
UNIPETROLBAAUNIPECZ000909150063,60-0,0638,4574,02124 0007 788 585
UNITED ENERGYBAAPSZTECS0008458659425,00+1,45300,00875,00156 375
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475534,14-4,9832,0099,2200
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
VÍTKOVICEBAAVITKOCZ000509855857,20+0,3542,79130,00854 862
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095790,000,0051,20285,2000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00491,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065847,00+2,0441,0085,829423
ZČ ENERGETIKABAAZCENGCZ00050773544 200,00-0,021 592,004 201,0028 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,46-4,9411,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00+0,19311,00420,001 113466 960
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435771,00+6,6057,90394,603 200229 404
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152227,00-4,62190,00400,00255 675
ŽDB BOHUMÍNBAAZDBCZ0005098152271,90+4,9860,73271,9000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,360,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903621,00-1,42350,00637,907 8964 903 416
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 769,00-0,051 150,001 770,004477 190
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 515,000,00725,601 550,00532810 640