zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 10.1.2026 10:30
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 21.07.1999

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.

21.06.199920.07.1999
22.07.199920.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803178,98-5,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,001 00013 000
ALIACHEMBAASYNTHCZ000509195989,00-1,1166,45200,0013912 371
ALIACHEMBABSYNTHCZ00051126078,41+0,118,409,601881 581
ARMABETON PRAHABAAARMABCZ000500635332,10-2,7228,0080,0014449
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759138,00-0,3684,13220,607310 074
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 045,00+2,55342,001 351,00500522 500
BIOCELBAABIOCECS0005017953190,000,00132,20320,0010019 000
BOHEMIA SEKTBAAVINZACZ00084452513 268,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 070,000,00966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350123,440,0073,55146,0091 111
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556778,00-0,17395,50779,401310 114
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,000,001 064,002 341,0080132 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801163,83-2,1559,56346,60149 47724 642 711
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,00-2,12255,00900,001460
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 335,00-3,26615,001 447,0074 672101 694 330
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,250,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144275,00-0,47150,00322,205414 850
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230070,06+0,0738,7886,55192 45013 410 081
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,9000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43113,0020022 600
ČZ STRAKONICEBAACZSTRCS000500425854,560,0045,5168,7700
DEZABAADEZACS0008414058380,00+3,54313,101 300,00300114 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,00-0,023 181,004 200,002067 060
ENERGOAQUABAAENRGACS000841975068,000,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,000,00107,25285,0000
EUROVIA CSBAASTASZCS0005022854450,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652128,50+4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001590,70+4,99375,00590,7000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,001212 600
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00725,001 025,001515 375
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 010,00-1,941 010,002 250,001010 100
IF BOHATSTVÍBFABOHATCZ00080113011 300,000,00860,001 338,006280 440
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31125,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905228,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103908,80+0,14595,70930,0054 544
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,65+4,9411,9226,5650733
IP BANKABAAINBACZ000800285490,70-1,4179,00146,5080072 800
IPF KOMERČNÍ BANKYBFAKBCZ0008012804728,00+0,13360,00740,403 1912 325 008
IPS SKANSKABAAIPSCZ0005110155129,90-0,4073,78173,0010 2751 335 173
IRIDIUM INVESTBAAVSINVCZ0009095402361,00+0,27305,30900,3051 805
IVAX - CRBAAGALENCZ0005096859547,20-5,00281,201 151,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 600,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 053,00-0,341 307,004 277,00520 265
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003111,080,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 550,00+0,591 302,002 550,0012 550
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106723,60+5,69231,601 195,00184 145129 882 069
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,210,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 096,00+0,27680,001 120,0022 192
KVANTO IPFBFAKVANTCZ0008026002484,10-0,18365,00493,605526 626
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251164,85+4,6678,20337,0035056 520
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,00-4,0583,50160,001 200169 212
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00851,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,010,0080,33225,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,600,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255353,600,00332,50640,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554499,70-0,65249,70549,80209 994
OKDBAAOKDCZ000510065166,000,0035,12179,4200
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209597,30-0,16352,50651,70818 085486 172 810
PARAMOBAAPARAMCZ0005091355749,00-2,94237,80771,703324 717
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 260,00+0,736 000,008 687,0063520 380
PILANA TOOLSBAAPILANCZ0005008458104,50-5,00104,50230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,004051 840
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4220011 600
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,00+4,50370,00700,00117 150
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 050,00+1,481 600,002 500,0012 050
PPF INVEST.HOLDINGBFAPCESCZ0009084505341,50+1,94243,40405,004515 368
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 635,00+0,61765,002 002,00711 445
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253111,220,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900448,00+0,44299,50449,90250112 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704705,00-0,08489,30723,00328231 240
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509929,90-0,11570,00940,00258239 914
RESTITUČ.IF ČR PHABFARIFCS00080015091 228,000,00825,101 244,003 6704 501 390
RMS MEZZANINEBAAPVTCS00084162513 135,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0024 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 278,00+4,971 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358112,600,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50634,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,000,00568,60955,002018 000
SG - INDUSTRYBFAYSECZ000908770646,52+4,9837,0178,8000
SKLÁRNY KAVALIERBAASKLKACS0008414652832,300,00372,40832,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 072,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00145,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952380,000,00215,00592,0051 900
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495876,600,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,210,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650783,58-0,5048,0084,3058949 229
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606272,30-0,62155,00275,20385104 836
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 850,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 465,000,001 211,003 465,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 110,000,001 463,004 300,002186 310
SVIT ZLÍNBAASVITCZ000507665324,17+4,9918,5345,2327653
ŠKODABAASKODACS0005041250147,00-3,2881,00381,101 090160 820
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00367,50660,0000
TATRABAATATRACS000501845654,20-1,4531,1581,95703 794
TEINVESTBAATMPCS0008443057864,400,00864,402 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00176,78931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156210,00+3,34156,57211,7081 680
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70185,2000
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851283,20+4,96218,00386,1000
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,35-5,0045,3376,36603 021
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,000,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150068,54-4,3838,4584,352 609 256185 666 132
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,00-1,58957,602 222,001018 600
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855852,50-4,7142,79156,30201 050
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095793,57-4,9951,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 261,000,00401,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065850,500,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 400,00+1,691 592,003 702,0024 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,53+4,9511,3138,452 10034 713
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,30+0,26311,00419,80740309 542
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435784,00-6,6671,15536,002 660230 387
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152260,00+0,77190,00405,00256 500
ŽDB BOHUMÍNBAAZDBCZ0005098152230,000,0060,73230,00102 300
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903587,50-1,09350,00637,90609357 893
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 586,00-3,581 150,001 825,004267 402
ŽOS NYMBURKBAAZOSNYCZ000904835126,94-4,9721,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 411,00+0,28725,601 411,00335472 670