Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 1:13
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.07.1999

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.

08.06.199907.07.1999
09.07.199909.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195991,00+2,1366,45202,0050045 500
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759132,320,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 039,00-0,57342,001 351,00200207 800
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 203,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,800,00181,45389,0000
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.BAABARUMCS0008421350120,700,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556600,00-7,87375,00662,00106 000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 610,00+0,561 064,002 341,001422 504
ČESKÁ SPOŘITELNABAACSPOCZ0008023801170,73+1,3159,56346,60597 022100 148 667
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 230,00-0,08615,001 447,0013 07016 074 690
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,000,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,100,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765585,74-4,9985,74271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645534,730,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230071,25-0,3438,7886,55391 54828 300 712
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355994,92+5,0023,90110,0069766 159
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,902 866143 300
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355096,60+5,0039,43105,0000
ČZ STRAKONICEBAACZSTRCS000500425849,50-4,1245,5173,508396
DEZABAADEZACS0008414058351,00+2,87313,101 338,001 493524 043
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0050,5089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,00-1,93107,25296,0059891 680
EUROVIA CSBAASTASZCS0005022854510,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652106,530,0028,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001546,00-2,67357,20561,0063 276
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350321,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,700,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 055,00+0,28675,001 055,004446 420
HOLCIM (ČESKO)BAACIZKOCZ00084189511 020,000,00693,001 020,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 106,00-2,641 050,002 250,003639 816
IF BOHATSTVÍBFABOHATCZ00080113011 298,00-0,30860,001 338,002025 960
IF DIALOG INVESTBFAINVFOCZ000803040069,45+4,9850,31125,00503 473
IF ENERGETIKY PHABFAENERGCZ00080109071 285,000,00861,001 285,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905228,000,00181,00228,00102 280
IF OBCHODUBFAOBCHOCZ0008011103914,000,00595,70930,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,96+4,9611,9226,9800
IP BANKABAAINBACZ000800285490,80+0,1179,00146,501 822165 478
IPF KOMERČNÍ BANKYBFAKBCZ0008012804736,60+0,49360,00740,403 4002 500 546
IPS SKANSKABAAIPSCZ0005110155140,14-0,0973,78173,0012 5581 753 788
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30950,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 151,00647372 672
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 733,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 594,000,001 307,004 250,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003100,570,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 300,000,001 222,002 300,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,20-4,99736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106685,10-0,43231,601 195,0066 11845 608 049
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145968,00+2,2524,8894,801006 800
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 089,000,00680,001 120,0000
KVANTO IPFBFAKVANTCZ0008026002489,00-0,20365,00493,60222108 507
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,530,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251149,00-1,9878,20337,00446 556
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52152,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502143,00-2,0583,50160,0010014 300
MILO OLOMOUCBAAMILOCS0008430054112,380,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658524,700,00186,00851,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,810,0080,33229,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,600,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255372,20-0,50332,50640,005018 610
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554510,000,00249,70549,8000
OKDBAAOKDCZ000510065157,33+5,0035,12179,4220011 466
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209562,60+0,17352,50651,70610 890345 951 641
PARAMOBAAPARAMCZ0005091355686,000,00237,80690,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ0005008458120,000,00120,00230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 350,000,001 058,002 095,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750360,200,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453593,200,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 130,000,001 600,002 700,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505315,10+0,03243,40405,00309 453
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0072,96150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 726,00-4,95765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253104,230,00104,23117,5500
PRIOR IKBAAPRIODCZ000903405499,790,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900430,00+0,02299,50449,9020086 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704700,00+0,51489,30723,00652456 400
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509936,000,00570,00936,00660617 600
RESTITUČ.IF ČR PHABFARIFCS00080015091 220,00+0,41825,101 244,004 9556 049 100
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 396,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 912,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,002013 000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358120,800,0077,66205,0000
SETUZABAASETUZCZ0008460052321,000,00237,50766,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,00+3,65568,601 000,003025 500
SG - INDUSTRYBFAYSECZ000908770641,40+0,9737,0178,8012497
SKLÁRNY KAVALIERBAASKLKACS0008414652668,00+1,05372,40694,0032 004
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635738,81-4,9928,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 978,00+4,981 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00140,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952360,00+0,55215,00649,9010036 000
SPOFA PRAHABAASPOFACZ000507425285,31+4,9944,23120,1500
SPOLANABAASPOLACS000842495878,00-3,2252,00198,451007 800
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285882,85-4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650783,000,0048,0083,8028423 572
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606271,00+0,93155,00271,405 1701 400 445
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 786,00-5,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 182,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 200,00+4,971 463,004 200,0025103 500
SVIT ZLÍNBAASVITCZ000507665319,000,0018,5345,2300
ŠKODABAASKODACS0005041250149,000,0081,00381,1014421 456
ŠKODA PRAHABAASKOPHCS0005006857807,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00334,00660,0000
TATRABAATATRACS000501845657,000,0031,1581,9500
TEINVESTBAATMPCS0008443057957,600,00957,602 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550390,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00138,88931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156203,200,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851298,90-4,99218,00386,1000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605532,10-4,9729,5079,80264
TRANSPORTA CHRUDIMBAATRNSPCS00050265587,51-4,937,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,330,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,700,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150065,05-0,7038,4584,351 018 31466 945 100
UNITED ENERGYBAAPSZTECS0008458659380,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00122,1900
VČ ENERGETIKABAAVCENGCZ00050769501 634,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,00869,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,00+0,501 700,003 100,0024 020
VET ASSETS A.S.BAAJIPCZ0005005850107,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855848,29-9,7342,79156,301 30063 590
VLNAPBAAVLNAPCZ000508765026,18-4,9726,18188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957133,950,0051,20430,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 215,000,00400,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065855,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 439,00+4,991 592,003 702,001126 829
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,650,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,000,00311,00419,80340141 170
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12102,7600
ZPS ZLÍNBAAZPSZLCS0005004357109,00+5,6871,15536,005 990635 051
ZVVZBAAZVVZCZ0005081653304,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152270,00-3,57190,00405,009224 840
ŽDB BOHUMÍNBAAZDBCZ0005098152199,030,0060,73220,5000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903600,00+2,38350,00637,901 506898 614
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 552,00+0,061 150,001 898,001320 191
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 388,00+0,43725,601 388,001 8152 534 475