Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 5:45
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.06.1999

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.

10.05.199908.06.1999
10.06.199909.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803181,93-4,99120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,02+5,0011,4031,303294 284
ALIACHEMBAASYNTHCZ0005091959100,00+4,1666,45202,001 254124 784
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,007224
ASPEKTA HOLDINGBAAASPHOCZ00090787053,250,003,1057,0000
AVIABAAAVIACS0005020759136,000,0084,13295,00506 800
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 165,00-0,42342,001 365,00500582 500
BIOCELBAABIOCECS0005017953200,000,00132,20420,0000
BOHEMIA SEKTBAAVINZACZ00084452512 969,00+4,981 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350272,700,00181,45389,0000
BVV BRNOBAABVVCS00084128541 802,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354837,000,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,680,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350137,55+5,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556641,100,00342,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 623,000,001 064,002 400,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801170,29+3,3459,56346,60484 62281 683 285
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156448,00-3,65255,00900,00167 168
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 327,00-0,82613,601 447,0012 00015 989 000
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144278,400,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,000,0095,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230072,75-0,7338,7887,05690 88450 682 545
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355987,36+5,0023,9087,3600
ČKD PRAHA HOLDINGBAACKDPHCS000500276538,62-4,9920,301 025,0029 8131 151 378
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355067,250,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,5000
DEZABAADEZACS0008414058456,00-0,37400,001 373,00250107 656
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 366,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975071,40+5,0045,5189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653270,700,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,75+5,0014,2521,4000
ETABAAELEPRCS0005005156155,000,00107,25297,6000
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS000501965298,01+4,9928,9998,0100
FEZKO SERVISBAAFEZKOCS0005037456414,300,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001531,000,00287,00531,002111 151
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953140,070,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,00+0,49619,401 040,007677 520
HOLCIM (ČESKO)BAACIZKOCZ0008418951980,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 168,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 362,000,001 050,002 600,0000
IF BOHATSTVÍBFABOHATCZ00080113011 309,00-0,30860,001 338,00227296 450
IF DIALOG INVESTBFAINVFOCZ000803040061,140,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 241,00+0,16701,001 241,0056 205
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00152,00227,0000
IF OBCHODUBFAOBCHOCZ0008011103910,00+1,11595,70910,009384 630
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080612,510,0011,9227,9900
IP BANKABAAINBACZ000800285493,40-0,1079,00146,502 695250 989
IPF KOMERČNÍ BANKYBFAKBCZ0008012804712,10+0,14360,00714,501 387989 640
IPS SKANSKABAAIPSCZ0005110155117,68+2,1673,78180,006 870797 885
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 739,0000
IVAX - CRBAAGALENCZ0005096859577,000,00281,201 429,0031 731
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 505,00-2,141 156,002 800,002050 100
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 000,00+12,041 307,004 000,00240964 700
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 805,00+4,972 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700393,07+4,9965,55315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 257,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 119,000,00736,301 805,0011 119
KOMERČNÍ BANKABAAKOMBCZ0008019106689,60-0,86231,601 195,0067 01745 924 215
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158159,83-4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145939,44+4,9724,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275425,35+4,9622,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 100,00-1,34680,001 115,005762 700
KVANTO IPFBFAKVANTCZ0008026002486,00+0,20363,00490,50984478 224
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80609,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853211,700,00145,00222,8000
LÉČIVABAALECIVCZ00051047521 622,00+4,981 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251178,80+0,7378,20337,00785138 905
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757110,490,00100,52168,0000
MADETABAAJIMLECS0008420550302,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,00-1,2583,50160,0010014 200
MILO OLOMOUCBAAMILOCS0008430054128,25-5,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658407,000,00186,00910,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,00+0,60583,00933,00129 900
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057125,01+0,8180,33238,00212 625
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255390,60-4,98332,50640,0062 344
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554489,700,00249,70549,80209 794
OKDBAAOKDCZ000510065141,500,0035,12200,0000
OSTROJBAAOSTROCS000843555841,590,0038,4977,5200
O2 C.R.BAATELECCZ0009093209545,30-0,60352,50651,70726 814399 485 446
PARAMOBAAPARAMCZ0005091355582,70+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0083,19165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 300,00+1,966 000,008 687,0055456 500
PILANA TOOLSBAAPILANCZ0005008458149,000,00101,33230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 570,000,001 058,002 100,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 216,000,001 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505320,20+4,98243,40320,2000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 980,000,00765,002 105,003773 297
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,00-4,301 758,002 893,0024 402
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,000,00803,301 400,002022 000
PRECHEZABAAPRECHCZ0005097253113,00+0,35107,35117,55101 130
PRIOR IKBAAPRIODCZ0009034054184,57-4,99140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900432,00+0,46299,50432,009340 176
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325015,180,0015,1667,8600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704719,00+0,13489,30721,00460330 740
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509924,00-0,21570,00926,001 3541 252 300
RESTITUČ.IF ČR PHABFARIFCS00080015091 226,00-0,24825,101 244,0072 56388 974 380
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 138,004 000,001040 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30310,0000
SČ ENERGETIKABAASEVENCZ00050780552 375,00-1,04997,502 450,003073 750
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085769,40+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358142,100,0077,66205,0000
SETUZABAASETUZCZ0008460052456,700,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,00-2,12568,601 190,001 040863 200
SG - INDUSTRYBFAYSECZ000908770646,29+10,2137,0179,0050023 145
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 821,00+0,031 025,002 821,0065184 670
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251750,00+4,60139,00833,404231 500
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952408,00+1,24215,00767,00479194 295
SPOFA PRAHABAASPOFACZ000507425283,97+4,9844,23120,1500
SPOLANABAASPOLACS000842495870,35+5,0052,00198,4525117 658
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285861,91+4,9850,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650779,18-1,5748,0082,002 500199 276
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606265,00+0,41155,00269,102 970787 050
STAROBRNOBACPIVOSCZ0008450350440,00-4,7684,85480,901440
STČ ENERGETICKÁBAASTRENCZ00050782531 850,00+0,54685,001 850,0095174 955
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 205,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 300,00+0,571 180,003 300,00516 500
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 028,00+4,991 463,003 028,0039 084
SVIT ZLÍNBAASVITCZ000507665319,00-2,0618,5345,233125 928
ŠKODABAASKODACS0005041250160,50-2,7281,00381,102 750446 150
ŠKODA PRAHABAASKOPHCS0005006857735,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00310,00660,0000
TATRABAATATRACS000501845659,00+0,1631,1581,9567539 825
TEINVESTBAATMPCS00084430571 061,00-4,921 061,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550354,70+4,97292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156203,200,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950160,370,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157413,100,00340,00500,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452427,200,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851249,300,00218,00332,0000
TOMABAATOMACZ000508855951,99+0,5632,3067,2014728
TONAKBAATONAKCS000500605531,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,700,0010,7049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690452,00+1,9840,3276,3615780
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,600,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150056,92+3,8638,4584,351 813 700101 769 726
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 010,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475539,79+4,9832,00152,1700
VČ ENERGETIKABAAVCENGCZ00050769502 300,00+3,511 084,002 500,0012 300
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 856,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850108,81+4,9994,00400,0000
VÍTKOVICEBAAVITKOCZ000509855867,50-2,1742,79156,301147 695
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957129,940,0051,20500,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 468,00+4,93387,601 468,0076111 568
XAVEROVBAAXAVERCS000844065742,54-4,9828,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065848,88-4,9941,0085,82311 515
ZČ ENERGETIKABAAZCENGCZ00050773543 047,00+4,991 592,003 047,00515 235
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 302,00+4,971 870,002 661,0000
ZETORBAAZETORCS000502926311,310,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509413,50-0,12301,00416,5018074 310
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435782,13-12,5971,15536,001 600134 010
ZVVZBAAZVVZCZ0005081653320,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152240,00+2,38190,00441,00307 200
ŽDB BOHUMÍNBAAZDBCZ0005098152165,00+1,8160,73165,0017629 040
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903580,00-0,85350,00585,001 718998 275
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 600,00-0,551 150,001 920,001016 000
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 318,00+0,45725,601 325,009331 226 815