Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 16.1.2026 18:46
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.07.1999

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.

14.06.199913.07.1999
15.07.199913.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803155,61+5,00120,00260,00152 334
AERO HOLDING PRAHABAAAEROCS000500286412,800,0011,4030,0030384
ALIACHEMBAASYNTHCZ000509195991,50-0,5466,45202,0014012 834
ARMABETON PRAHABAAARMABCZ000500635333,000,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759144,900,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 048,00-1,31342,001 351,00100104 800
BIOCELBAABIOCECS0005017953190,00+1,06132,20320,00203 800
BOHEMIA SEKTBAAVINZACZ00084452513 211,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350300,000,00181,45389,0000
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.BAABARUMCS0008421350120,000,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556686,000,00375,00686,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 669,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801166,68+2,5559,56346,60362 86959 078 257
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00-1,09255,00900,001450
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 174,00+0,08615,001 447,0035 13241 043 840
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,130,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,100,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,00-4,8070,00271,204280
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645536,460,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230067,90+0,7238,7886,55461 65531 357 841
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,800,0020,30827,9000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550110,000,0039,43110,0020022 000
ČZ STRAKONICEBAACZSTRCS000500425851,970,0045,5173,5000
DEZABAADEZACS0008414058370,00+1,36313,101 338,006624 420
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 350,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0053,0289,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,00-1,36107,25290,001 100159 500
EUROVIA CSBAASTASZCS0005022854489,900,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652111,30+5,0028,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001555,200,00357,20561,00248137 690
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,00-0,47675,001 055,001313 650
HOLCIM (ČESKO)BAACIZKOCZ00084189511 020,000,00725,001 020,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 107,000,001 050,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 305,00+0,38860,001 338,00170220 860
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31125,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,00+1,32872,001 302,0067 812
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905228,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103908,20+0,24595,70930,0098 174
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0011,9226,9800
IP BANKABAAINBACZ000800285491,75-0,0579,00146,5060555 130
IPF KOMERČNÍ BANKYBFAKBCZ0008012804737,00+0,13360,00740,401 6651 221 220
IPS SKANSKABAAIPSCZ0005110155137,28+1,2873,78173,00105 19214 259 189
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30947,6000
IVAX - CRBAAGALENCZ0005096859580,00+0,69281,201 151,005029 000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 731,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 050,00-4,701 307,004 277,001144 550
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700395,550,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 415,00+5,001 222,002 415,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,200,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106673,60+2,18231,601 195,0012 7468 550 146
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,50-4,0521,4334,39561 484
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,40+5,0024,8894,8024617 564
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 107,00+1,28680,001 120,008896 808
KVANTO IPFBFAKVANTCZ0008026002489,10+0,28365,00493,607034 237
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,800,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251158,00+4,6378,20337,0050079 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502149,00-0,3383,50160,0050073 300
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658500,00+0,30186,00851,0073 500
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,890,0080,33225,0000
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
OKDBAAOKDCZ000510065163,00+5,0035,12179,4240025 200
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209566,60+3,24352,50651,70388 657216 880 534
PARAMOBAAPARAMCZ0005091355735,00+1,23237,80735,001735
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 316,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ0005008458114,00-5,00114,00230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 313,00-0,151 058,002 002,001013 130
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750378,200,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453593,200,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 980,00-5,481 600,002 500,001019 800
PPF INVEST.HOLDINGBFAPCESCZ0009084505340,00+1,04243,40405,0013947 260
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0076,60150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 601,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253109,440,00104,23117,5500
PRIOR IKBAAPRIODCZ000903405499,790,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900440,000,00299,50449,9000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704707,00+0,28489,30723,001 270897 890
RAKOBAARAKERCS0008418752400,000,00326,10733,4000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509926,50-0,89570,00940,00218202 911
RESTITUČ.IF ČR PHABFARIFCS00080015091 223,00-0,16825,101 244,0030 36937 048 605
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 912,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358112,60-2,9377,66205,00151 689
SETUZABAASETUZCZ0008460052330,00+2,80237,50690,0072 310
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,00+1,12568,601 000,005549 250
SG - INDUSTRYBFAYSECZ000908770642,20+1,5337,0178,801506 330
SKLÁRNY KAVALIERBAASKLKACS0008414652792,700,00372,40792,7000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5263,6500
SM ENERGETIKABAASMENGCZ00050783521 998,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00145,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952380,000,00215,00595,0022685 880
SPOFA PRAHABAASPOFACZ0005074252103,67+4,9944,23120,1500
SPOLANABAASPOLACS000842495876,60+1,9852,00198,4510766
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285871,25-5,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,20+0,2348,0084,202 786234 581
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606274,00-0,18155,00275,20826226 324
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 650,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 211,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 105,00-1,081 463,004 200,00624 630
SVIT ZLÍNBAASVITCZ000507665318,960,0018,5345,2300
ŠKODABAASKODACS0005041250145,00-2,6881,00381,10253 625
ŠKODA PRAHABAASKOPHCS0005006857767,20-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00336,00660,0000
TATRABAATATRACS000501845655,000,0031,1581,9500
TEINVESTBAATMPCS0008443057864,40-4,99864,402 301,001864
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00153,11931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156203,200,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70188,63152 100
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851269,800,00218,00386,1000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,000,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055257,00-5,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150067,91+2,3538,4584,351 523 790102 025 594
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00107,1000
VČ ENERGETIKABAAVCENGCZ00050769501 476,00-4,951 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,00912,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 725,00-4,951 700,003 100,0023 450
VET ASSETS A.S.BAAJIPCZ0005005850112,350,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855854,00-1,8142,79156,3046024 750
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957114,860,0051,20423,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 201,000,00400,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065850,500,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 350,00+0,421 592,003 702,0049 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,650,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,20+0,04311,00419,804016 608
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS0005004357106,000,0071,15536,003 052322 534
ZVVZBAAZVVZCZ0005081653303,20+4,98255,60323,4000
ŽĎASBAAZDASCS0005031152256,00-1,53190,00405,00256 400
ŽDB BOHUMÍNBAAZDBCZ0005098152198,53+4,9960,73220,5011021 838
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903596,00-0,16350,00637,905 0252 998 240
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 600,00+3,021 150,001 898,001117 556
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 400,000,00725,601 403,00394551 822