Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 31.08.1999

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.

30.07.199930.08.1999
01.09.199930.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803151,770,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,000,0011,2526,003694 428
ALIACHEMBAASYNTHCZ000509195979,50+2,3666,45166,9510795
ALIACHEMBABSYNTHCZ000511260711,60-6,908,4017,081 60018 210
ARMABETON PRAHABAAARMABCZ000500635326,500,0026,5070,1000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,87+4,741,8957,0000
AVIABAAAVIACS0005020759142,000,0084,13170,1600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709830,00-4,16342,001 170,003024 900
BIOCELBAABIOCECS0005017953193,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452514 288,00-0,091 802,004 292,00312 864
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.BAABARUMCS0008421350159,50+2,5373,55167,9020031 900
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556722,00-5,00422,30857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 531,00+0,721 064,001 977,006499 700
ČESKÁ SPOŘITELNABAACSPOCZ0008023801171,10-2,4559,56200,20209 05935 711 983
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 048,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156485,000,00255,00606,50209101 365
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 265,00-1,63615,001 447,0016 45920 848 550
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,000,0038,3381,5800
ČESKOMORAVS.CEMENTBAACVMCZ0005112144300,000,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,700,0070,00241,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,190,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,87-1,3238,7884,651 138 72386 186 772
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355976,730,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276534,00+1,3420,30544,0044014 960
ČNIOPFBFACNIOPCZ000801820792,610,0076,95115,5000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550117,000,0039,43118,0010011 700
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 HOLDINGBFAAGFIECZ000908460415,540,0014,1021,4000
ETABAAELEPRCS0005005156189,000,00107,25225,0000
EUROVIA CSBAASTASZCS0005022854405,100,00335,00525,0000
FERONA PRAHABAAFERONCS0005019652110,000,0028,99180,31181 980
FEZKO SERVISBAAFEZKOCS0005037456525,00-2,79200,00651,0031 575
FINOP HOLDINGBAAFINOPCZ0008418001723,000,00380,00723,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953216,60+4,99121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00696,001 055,0022 100
HOLCIM (ČESKO)BAACIZKOCZ00084189511 026,000,00730,001 030,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50567,7000
CHEMOFONDBFACHEMFCZ0009092409171,64+4,99128,10269,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,000,00945,001 900,0000
IF BOHATSTVÍBFABOHATCZ00080113011 360,00+0,29860,001 360,006182 960
IF DIALOG INVESTBFAINVFOCZ000803040053,000,0050,31113,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 351,00+1,65875,001 351,001013 510
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905241,000,00181,00241,0000
IF OBCHODUBFAOBCHOCZ0008011103967,00+0,31595,70967,007168 657
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,24-4,9811,2423,251401 574
IP BANKABAAINBACZ0008002854114,95-2,2579,00137,1021 1002 449 917
IPF KOMERČNÍ BANKYBFAKBCZ0008012804751,00+0,13360,00751,00779584 550
IPS SKANSKABAAIPSCZ0005110155126,41-1,8673,78155,0015 3371 942 686
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 200,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,000,002 600,004 050,0000
JUTABAAJUTACS0005026152477,300,00340,001 349,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,110,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156531,000,00531,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 976,000,001 401,002 976,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,400,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106864,60-3,39231,60993,60114 431100 662 756
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615894,100,0094,10227,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,450,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145955,12+4,9924,8871,4000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 154,00+0,17680,001 154,00494570 076
KVANTO IPFBFAKVANTCZ0008026002495,000,00371,20495,00457226 215
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80576,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251157,70-5,0078,20262,0015023 655
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757103,300,00100,52122,1600
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,300,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,90+0,0783,50152,3330040 552
MILO OLOMOUCBAAMILOCS0008430054120,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658660,700,00186,00660,7000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057122,95+4,9980,33197,9900
MOTOKOV PRAHABAAMOTOKCZ0008412558209,40+4,96171,50483,2000
MSABAAMSACZ0005016501102,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255362,000,00332,50595,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065197,24+4,9935,1297,2400
OSTROJBAAOSTROCS000843555833,640,0033,6475,9500
O2 C.R.BAATELECCZ0009093209588,10-1,45352,50651,70242 760142 938 210
PARAMOBAAPARAMCZ0005091355895,00+1,70237,80895,003026 850
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7821,0200
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 180,00+0,426 000,008 800,001401 145 200
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 396,00+0,571 058,002 001,0068 376
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,00+4,9741,0094,421005 700
PLIVA - LACHEMABAALACHECZ0005096750332,200,00268,30507,1000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,000,00388,50700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 001,00+0,451 600,002 440,001020 010
PPF INVEST.HOLDINGBFAPCESCZ0009084505355,000,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,130,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 840,00+4,96765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 196,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 100,00430406 350
PRECHEZABAAPRECHCZ0005097253146,630,00104,23146,6300
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900469,000,00299,50469,0020093 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704717,60+0,04489,30726,00172123 427
RAKOBAARAKERCS0008418752382,000,00326,10665,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 030,00+0,98570,001 030,00465478 500
RESTITUČ.IF ČR PHABFARIFCS00080015091 266,00-0,15825,101 271,001 5471 960 750
RMS MEZZANINEBAAPVTCS00084162513 500,00-2,772 200,004 000,002070 000
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 & BELLOTBAASELBECS0005013358112,010,0077,66205,0000
SETUZABAASETUZCZ0008460052347,100,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 000,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770641,000,0037,0159,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652980,000,00372,401 010,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825986,96+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 UHELNÁBAASOKUHCZ0005103952363,000,00215,00515,0000
SPOFA PRAHABAASPOFACZ0005074252103,000,0044,23120,1500
SPOLANABAASPOLACS000842495895,000,0052,00178,5000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285888,40-3,5850,1391,8040035 360
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,60+0,7048,0086,302 000170 180
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606290,70+0,24155,00290,902 926850 503
STAROBRNOBACPIVOSCZ0008450350226,300,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 620,000,00685,001 880,003048 600
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 920,00+0,381 463,004 300,0030119 180
SVIT ZLÍNBAASVITCZ000507665335,53+4,9918,5340,0000
ŠKODABAASKODACS0005041250107,50+1,4181,00255,0072276 182
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.BAATPLTRCS0008423950138,000,00119,70184,7400
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. PRAHABFBTRENDCZ000801690445,000,0045,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055296,13+4,9951,33123,7600
UNIPETROLBAAUNIPECZ000909150061,14-3,8638,4574,021 694 437104 135 833
UNITED ENERGYBAAPSZTECS0008458659425,000,00300,00875,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475532,44-4,9732,0099,2200
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
VÍTKOVICEBAAVITKOCZ000509855855,50-2,9742,79130,0020011 100
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 BRNOBAAZBROJCS000504065847,000,0041,0085,82391 833
ZČ ENERGETIKABAAZCENGCZ00050773544 201,00+0,021 592,004 201,00937 809
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 420,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,79-4,9711,3131,3000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,90+1,18311,00420,001 095454 915
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1294,6900
ZPS ZLÍNBAAZPSZLCS000500435767,94-4,3057,90394,602 838205 424
ZVVZBAAZVVZCZ0005081653320,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152220,00-3,08190,00400,0025054 785
ŽDB BOHUMÍNBAAZDBCZ0005098152285,40+4,9660,73285,4017148 803
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557111,00+4,3665,94151,60444 884
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903625,00+0,64350,00637,901 079671 501
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 780,00+0,621 150,001 780,00110195 700
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 518,00+0,19725,601 550,00149225 904