Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 16.1.2026 23:22
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.06.1999

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.

14.05.199911.06.1999
15.06.199914.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803155,99-5,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,30-1,4811,4030,007399 829
ALIACHEMBAASYNTHCZ000509195994,50+4,6166,45202,0011510 804
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,94-4,852,9457,004 51013 259
AVIABAAAVIACS0005020759129,20-5,0084,13240,408010 336
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 162,00-0,34342,001 365,00124144 088
BIOCELBAABIOCECS0005017953200,000,00132,20379,1000
BOHEMIA SEKTBAAVINZACZ00084452513 435,00+4,981 802,003 435,0000
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.BAABARUMCS0008421350143,000,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556662,00+1,76342,00662,0074 634
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 500,00-2,721 064,002 380,00913 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801143,98+5,7359,56346,60540 95376 017 380
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156454,60+4,98255,00900,004620 912
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 313,00+2,17613,601 447,0033 05842 954 478
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,50-4,2843,5193,39271 202
ČESKOMORAVS.CEMENTBAACVMCZ0005112144292,300,00150,00292,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655104,73+4,9995,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230070,11+0,7938,7887,05186 89313 067 110
ČKD DOPR.SYSTÉMYBAACKDTACZ0005093559101,11+4,9923,90101,1100
ČKD PRAHA HOLDINGBAACKDPHCS000500276544,69+4,9820,301 015,0000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355072,20+3,1439,4372,50141 011
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,5000
DEZABAADEZACS0008414058377,00-4,98377,001 373,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0047,7889,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653232,20-4,99119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,2521,4000
ETABAAELEPRCS0005005156162,75+5,00107,25297,6050081 375
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652113,45+4,9928,99113,4500
FEZKO SERVISBAAFEZKOCS0005037456414,300,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001531,00+0,56292,00531,005127 081
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,700,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 030,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
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 325,00-0,22860,001 338,00237313 605
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 OBCHODUBFAOBCHOCZ0008011103911,10+1,12595,70911,109081 999
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080612,510,0011,9227,9900
IP BANKABAAINBACZ000800285492,50+0,0279,00146,503 430316 203
IPF KOMERČNÍ BANKYBFAKBCZ0008012804720,00+0,13360,00720,001 4351 035 664
IPS SKANSKABAAIPSCZ0005110155123,55+1,6473,78180,009 3411 149 248
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 655,0000
IVAX - CRBAAGALENCZ0005096859577,000,00281,201 429,002514 425
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 485,00+3,021 156,002 800,00512 425
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 250,00+1,191 307,004 250,0059250 750
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 950,00+4,982 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003102,53+4,9965,77315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 257,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 067,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106680,20+2,88231,601 195,00114 88677 565 309
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158137,04-4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145940,000,0024,8894,807280
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275427,940,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 102,00+0,09680,001 115,0055 510
KVANTO IPFBFAKVANTCZ0008026002486,00+0,10363,00490,501 060515 198
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80609,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853211,700,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251178,000,0078,20337,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757111,00+0,46100,52168,00151 665
MADETABAAJIMLECS0008420550302,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502140,00+2,9483,50160,0010014 000
MILO OLOMOUCBAAMILOCS0008430054109,97-4,99105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658407,000,00186,00910,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00586,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057125,500,0080,33238,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255398,000,00332,50640,002796
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554489,700,00249,70549,8000
OKDBAAOKDCZ000510065138,00-5,0035,12200,006228
OSTROJBAAOSTROCS000843555843,660,0038,4975,9500
O2 C.R.BAATELECCZ0009093209573,00+2,30352,50651,70535 488301 517 212
PARAMOBAAPARAMCZ0005091355610,70+4,98229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 500,000,006 000,008 687,002482 108 000
PILANA TOOLSBAAPILANCZ0005008458149,000,00111,70230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 497,00-4,951 058,002 100,0045 988
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750419,900,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453559,10+4,99350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,00-0,091 600,003 214,001020 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505319,20+5,00243,40320,2000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 892,00+0,58765,002 002,0047 568
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253113,00-0,08107,35117,55505 650
PRIOR IKBAAPRIODCZ0009034054158,27-4,99140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900432,50+0,11299,50432,509741 953
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325014,430,0014,4367,8600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704721,00+0,27489,30721,00558402 318
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509931,20+0,67570,00931,20970899 634
RESTITUČ.IF ČR PHABFARIFCS00080015091 220,00-0,24825,101 244,001 3961 705 934
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30310,0000
SČ ENERGETIKABAASEVENCZ00050780552 340,00+0,86997,502 450,001432 520
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085780,33+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358139,65-5,0077,66205,0000
SETUZABAASETUZCZ0008460052412,30-4,97237,50880,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350897,00-0,33568,601 031,00108 970
SG - INDUSTRYBFAYSECZ000908770645,60-5,0037,0179,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 717,00-1,771 025,002 821,001027 170
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251760,00+1,06139,00833,4075 320
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952391,00+2,89215,00745,002610 166
SPOFA PRAHABAASPOFACZ000507425297,18+4,9944,23120,1500
SPOLANABAASPOLACS000842495867,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,45+4,9850,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650780,80-0,1248,0082,005 254424 472
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606266,60+0,26155,00269,102 828754 616
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 799,00-0,55685,001 850,001832 030
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 551,00+4,971 805,002 551,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 180,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 144,000,001 463,003 144,0000
SVIT ZLÍNBAASVITCZ000507665319,000,0018,5345,2300
ŠKODABAASKODACS0005041250147,25-5,0081,00381,1011917 523
ŠKODA PRAHABAASKOPHCS0005006857735,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00310,00660,0000
TATRABAATATRACS000501845656,250,0031,1581,9500
TEINVESTBAATMPCS00084430571 061,000,001 061,002 301,00127134 747
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550390,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156203,200,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950160,370,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157413,100,00340,00490,0000
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. PRAHABFBTRENDCZ000801690452,06+4,9840,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,55-0,0851,33158,501 10761 494
UNIPETROLBAAUNIPECZ000909150057,40+0,7938,4584,35496 90528 522 481
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,000,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769502 305,000,001 084,002 500,003478 370
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850119,800,0094,00400,0000
VÍTKOVICEBAAVITKOCZ000509855868,50-2,1442,79156,3055038 050
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957140,000,0051,20461,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 618,000,00387,601 618,0000
XAVEROVBAAXAVERCS000844065738,400,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065847,020,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 048,00+4,991 592,003 055,001854 864
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,00+4,3311,3138,451612 093
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,00-0,48301,00416,5012451 329
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435790,50+9,3271,15536,006 387573 580
ZVVZBAAZVVZCZ0005081653300,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,00+0,40190,00405,007619 000
ŽDB BOHUMÍNBAAZDBCZ0005098152164,59-4,9960,73173,25406 584
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903587,00-2,00350,00599,00660393 012
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 581,00-1,801 150,001 898,003149 431
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 329,000,00725,601 329,00242321 618