Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 0:03
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 11.06.1999

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.

12.05.199910.06.1999
14.06.199912.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803164,20-4,99120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,500,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195990,33-0,1866,45202,00242 168
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,008256
ASPEKTA HOLDINGBAAASPHOCZ00090787053,09-4,923,0957,001 4904 604
AVIABAAAVIACS0005020759136,000,0084,13266,301 000136 000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 166,000,00342,001 365,00159185 394
BIOCELBAABIOCECS0005017953200,000,00132,20420,0000
BOHEMIA SEKTBAAVINZACZ00084452513 272,00+4,971 802,003 272,0000
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.BAABARUMCS0008421350143,00+1,1873,55157,509413 442
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556650,50+1,46342,00655,9074 554
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 542,00-4,991 064,002 400,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801136,17-1,6659,56346,60399 47255 691 378
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,00+0,46255,00900,0052 165
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 285,00+0,39613,601 447,0057 12673 820 340
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345746,49-4,9843,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144292,30+4,99150,00292,30216 138
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765599,75+5,0095,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230069,56-2,1138,7887,05503 12935 363 159
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355996,30+4,9923,9096,3000
ČKD PRAHA HOLDINGBAACKDPHCS000500276542,57+4,9820,301 025,0000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355070,00+4,0839,4372,5012840
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,5000
DEZABAADEZACS0008414058396,80-12,59396,801 373,00520206 368
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,00-4,313 181,004 200,0026 424
ENERGOAQUABAAENRGACS000841975068,000,0047,7889,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653244,40-4,97119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,00+2,8414,2521,40881 496
ETABAAELEPRCS0005005156155,000,00107,25297,6091 395
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652108,05+4,9928,99108,0500
FEZKO SERVISBAAFEZKOCS0005037456414,300,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001528,00-0,56292,00531,00357188 496
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,70+4,73121,00267,701147
HOLCIM ČESKOBAACEVAPCZ00084192561 030,00+0,98619,401 040,002020 600
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,00+1,72655,801 000,0022 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 160,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,001 050,002 600,0000
IF BOHATSTVÍBFABOHATCZ00080113011 328,00+0,98860,001 338,00110143 210
IF DIALOG INVESTBFAINVFOCZ000803040061,140,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 241,000,00701,001 241,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00152,00227,0000
IF OBCHODUBFAOBCHOCZ0008011103901,00-0,66595,70910,005045 050
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080612,510,0011,9227,9900
IP BANKABAAINBACZ000800285492,48-0,7779,00146,508 947823 944
IPF KOMERČNÍ BANKYBFAKBCZ0008012804719,00+0,55360,00719,00700501 350
IPS SKANSKABAAIPSCZ0005110155121,55+4,0673,78180,0055 6816 705 884
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 739,0000
IVAX - CRBAAGALENCZ0005096859577,000,00281,201 429,00158 655
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 412,00-3,711 156,002 800,00512 060
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 200,000,001 307,004 200,00199833 770
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700397,65+5,0065,55315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 257,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 067,00-4,64736,301 805,001516 005
KOMERČNÍ BANKABAAKOMBCZ0008019106661,10+0,09231,601 195,00134 67188 819 952
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158144,25-4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,391 02231 273
KRÁLOVOPOLSKÁBAAKRAPLCS000503145940,00-2,9124,8894,80672 680
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275427,94+4,9922,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 101,00+0,09680,001 115,007481 474
KVANTO IPFBFAKVANTCZ0008026002485,50-0,30363,00490,5015072 850
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80609,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853211,700,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251178,00-1,6578,20337,0016128 353
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757110,490,00100,52168,0000
MADETABAAJIMLECS0008420550302,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502136,00+0,7483,50160,009 5111 297 952
MILO OLOMOUCBAAMILOCS0008430054115,75-4,99105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658407,000,00186,00910,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00586,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057125,50+0,3980,33238,00384 769
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255398,00+1,89332,50640,0062 388
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554489,700,00249,70549,8000
OKDBAAOKDCZ000510065140,00-3,6135,12200,001144 560
OSTROJBAAOSTROCS000843555843,66+4,9738,4975,9500
O2 C.R.BAATELECCZ0009093209560,10+5,65352,50651,70927 115508 650 499
PARAMOBAAPARAMCZ0005091355581,70+5,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 500,00+0,596 000,008 687,00104884 000
PILANA TOOLSBAAPILANCZ0005008458149,000,00101,33230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 575,000,001 058,002 100,0023 150
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750419,90-5,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 002,00-4,931 600,003 214,0024 004
PPF INVEST.HOLDINGBFAPCESCZ0009084505304,00-0,65243,40320,20309 120
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 881,00-5,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,000,00803,301 400,0066 600
PRECHEZABAAPRECHCZ0005097253113,10+0,08107,35117,55151 697
PRIOR IKBAAPRIODCZ0009034054166,59-4,99140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900432,000,00299,50432,0016269 984
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325014,43-4,9414,4367,8600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704719,00+0,13489,30721,00474340 806
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509925,00+0,55570,00926,00903831 139
RESTITUČ.IF ČR PHABFARIFCS00080015091 223,00+0,16825,101 244,001 7512 136 965
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30310,0000
SČ ENERGETIKABAASEVENCZ00050780552 320,00-2,31997,502 450,0050115 600
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085776,51+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358147,00-1,3477,66205,008011 760
SETUZABAASETUZCZ0008460052433,90-4,99237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,00-1,09568,601 150,006051 500
SG - INDUSTRYBFAYSECZ000908770648,000,0037,0179,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 766,00+0,031 025,002 821,002363 618
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251752,000,00139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952380,00-6,63215,00762,002 019777 600
SPOFA PRAHABAASPOFACZ000507425292,56+4,9944,23120,1500
SPOLANABAASPOLACS000842495867,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285866,15+5,0050,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650780,90+1,2548,0082,0042534 383
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606265,90-0,26155,00269,103 614960 874
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 809,00-0,11685,001 850,0079141 915
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 430,00+4,961 805,002 430,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 180,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 144,00+3,831 463,003 144,001031 440
SVIT ZLÍNBAASVITCZ000507665319,000,0018,5345,233005 700
ŠKODABAASKODACS0005041250155,00-2,5181,00381,1024037 620
ŠKODA PRAHABAASKOPHCS0005006857735,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,00+4,99310,00660,0000
TATRABAATATRACS000501845656,25-4,6631,1581,95703 938
TEINVESTBAATMPCS00084430571 061,000,001 061,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550390,00+4,83292,00620,005320 670
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156203,200,00156,57211,7000
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
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605531,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,700,0010,7049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,59-5,0040,3276,36301 488
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,600,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150056,95+1,4938,4584,35809 74845 892 857
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,000,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769502 305,000,001 084,002 500,00613 830
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,00-3,01830,002 222,0059 000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850119,80+4,8594,00400,0010011 980
VÍTKOVICEBAAVITKOCZ000509855870,00+1,1542,79156,3060042 000
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957140,000,0051,20500,00547 560
WIENERBERGER C.P.BAAJICIHCS00084158571 618,00+4,99387,601 618,0023 236
XAVEROVBAAXAVERCS000844065738,40-4,9928,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065847,020,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 903,00-4,971 592,003 055,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,00+4,991 870,002 661,0000
ZETORBAAZETORCS000502926312,46+4,9711,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00-0,04301,00416,5016468 224
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435782,78+13,3971,15536,005 022410 009
ZVVZBAAZVVZCZ0005081653300,00-1,31255,60323,402600
ŽĎASBAAZDASCS0005031152249,000,00190,00416,10204 980
ŽDB BOHUMÍNBAAZDBCZ0005098152173,250,0060,73173,2500
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903599,00+1,76350,00599,00276163 532
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 610,00+0,681 150,001 920,00335538 795
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 329,00+0,37725,601 329,00165219 835