Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 16.1.2026 23:17
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.07.1999

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.

09.06.199908.07.1999
12.07.199909.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195991,50+0,5466,45202,001009 150
ARMABETON PRAHABAAARMABCZ000500635333,00+3,1228,0088,0010330
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759138,00+4,2984,13220,6025835 604
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 033,00-0,57342,001 351,00200206 600
BIOCELBAABIOCECS0005017953190,000,00132,20320,006612 540
BOHEMIA SEKTBAAVINZACZ00084452513 203,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350300,00+4,96181,45389,0010030 000
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.BAABARUMCS0008421350121,25+0,4573,55157,50192 304
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556630,00+5,00375,00662,0042 520
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 610,000,001 064,002 341,002946 690
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,54+2,8159,56346,60140 51024 211 497
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00-2,17255,00900,00400182 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 228,00-0,16615,001 447,0012 00014 772 470
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,000,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,100,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765581,46-4,9981,46271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645536,46+4,9827,2392,3600
ČEZ, A.S.BAACEZCZ000511230069,50-2,4538,7886,55567 92639 977 012
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355994,920,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,60+1,2020,30827,902 023102 364
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550100,00+3,5139,43105,00101 000
ČZ STRAKONICEBAACZSTRCS000500425851,97+4,9845,5173,5000
DEZABAADEZACS0008414058360,00+2,56313,101 338,001 456527 450
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0053,0289,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25296,0050076 000
EUROVIA CSBAASTASZCS0005022854500,00-1,96335,00598,0010050 000
FERONA PRAHABAAFERONCS0005019652106,530,0028,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001560,00+2,56357,20561,004223 520
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350321,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,700,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 055,000,00675,001 055,003435 870
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 106,000,001 050,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 295,00-0,23860,001 338,001519 425
IF DIALOG INVESTBFAINVFOCZ000803040069,450,0050,31125,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 285,000,00861,001 285,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905228,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103906,80-0,78595,70930,002219 950
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0011,9226,9800
IP BANKABAAINBACZ000800285492,00+1,3279,00146,5044040 480
IPF KOMERČNÍ BANKYBFAKBCZ0008012804738,00+0,19360,00740,40724533 591
IPS SKANSKABAAIPSCZ0005110155138,19-1,3973,78173,007 3451 018 035
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30947,6000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 151,00105 760
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,302512 750
JČ ENERGETIKABAAJIHENCZ00050770572 733,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 074,00+13,351 307,004 250,0060225 480
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700395,55-4,9976,58315,70151 433
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 300,000,001 222,002 300,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,200,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106672,70-1,80231,601 195,0059 64640 441 414
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145968,000,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 086,00-0,27680,001 120,002021 720
KVANTO IPFBFAKVANTCZ0008026002486,10-0,59365,00493,607536 458
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,80+4,99145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,45+5,0078,20337,001 063165 871
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52152,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,40+1,6783,50160,0020029 070
MILO OLOMOUCBAAMILOCS0008430054117,90+4,9194,50300,005590
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 CABLESBAAKABKLCZ0005082255372,200,00332,50640,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554510,000,00249,70549,8000
OKDBAAOKDCZ000510065157,330,0035,12179,42573 268
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209565,30+0,47352,50651,70209 650118 653 367
PARAMOBAAPARAMCZ0005091355720,00+4,95237,80720,0011381 360
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. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4220011 400
PLIVA - LACHEMABAALACHECZ0005096750378,20+4,99268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453593,200,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,00-1,641 600,002 600,00714 665
PPF INVEST.HOLDINGBFAPCESCZ0009084505316,50+0,44243,40405,006319 940
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0076,60150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 640,00-4,98765,002 002,0000
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.BFAPROINCZ0008023900435,00+1,16299,50449,90700304 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704700,000,00489,30723,001 5881 111 600
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,00+0,42570,00940,00181169 566
RESTITUČ.IF ČR PHABFARIFCS00080015091 223,00+0,24825,101 244,0034 92042 710 100
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 277,00-4,96997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 912,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358120,800,0077,66205,0000
SETUZABAASETUZCZ0008460052321,000,00237,50727,7000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350861,00+1,29568,601 000,00386343 446
SG - INDUSTRYBFAYSECZ000908770641,51+0,2637,0178,80301 245
SKLÁRNY KAVALIERBAASKLKACS0008414652755,00+13,02372,40755,002015 100
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635736,87-4,9928,5263,6500
SM ENERGETIKABAASMENGCZ00050783521 998,00+1,011 025,002 821,002345 954
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00140,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952352,10-2,19215,00649,90207 042
SPOFA PRAHABAASPOFACZ000507425289,57+4,9944,23120,1500
SPOLANABAASPOLACS000842495875,11-3,7052,00198,4520015 022
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285878,71-4,9950,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650783,20+0,2448,0083,801 07089 024
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606272,00+0,36155,00272,003 7181 013 451
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 697,00-4,98685,001 880,0000
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 002,00-4,711 463,004 200,001040 020
SVIT ZLÍNBAASVITCZ000507665319,000,0018,5345,2300
ŠKODABAASKODACS0005041250149,000,0081,00381,1000
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 SEZAMBAATSLSECS0005009851284,00-4,98218,00386,1000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265587,88+4,927,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690445,330,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055261,34+1,0551,33158,5080049 072
UNIPETROLBAAUNIPECZ000909150065,40+0,5338,4584,351 296 00184 722 974
UNITED ENERGYBAAPSZTECS0008458659380,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00116,0900
VČ ENERGETIKABAAVCENGCZ00050769501 634,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,00869,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855848,00-0,6042,79156,303 093155 974
VLNAPBAAVLNAPCZ000508765024,88-4,9624,88188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957127,26-4,9951,20430,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 215,000,00400,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065852,25-5,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 340,00-4,051 592,003 702,0024 680
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,650,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,20-0,19311,00419,80353146 366
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1297,6300
ZPS ZLÍNBAAZPSZLCS0005004357108,00-0,9171,15536,001 850200 250
ZVVZBAAZVVZCZ0005081653304,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152256,50-5,00190,00405,0012532 063
ŽDB BOHUMÍNBAAZDBCZ0005098152199,030,0060,73220,5000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903591,00-1,50350,00637,9015088 650
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 552,000,001 150,001 898,0000
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 399,00+0,79725,601 399,0093129 231