Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:49
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 15.07.1999

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.

15.06.199914.07.1999
16.07.199916.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803163,39+4,99120,00260,00152 451
AERO HOLDING PRAHABAAAEROCS000500286413,00+1,5611,4030,007509 750
ALIACHEMBAASYNTHCZ000509195995,00+3,8266,45202,001 800168 750
ARMABETON PRAHABAAARMABCZ000500635333,000,0028,0080,0050016 500
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759144,900,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 038,00-0,95342,001 351,00100103 800
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 371,00+4,981 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,00-5,00181,45389,0033394 905
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.BAABARUMCS0008421350122,00+1,6673,55157,50485 856
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556705,00+2,76375,00705,00507357 449
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,00-1,131 064,002 341,001626 400
ČESKÁ SPOŘITELNABAACSPOCZ0008023801169,97+1,9759,56346,60308 66052 681 753
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 234,00+5,11615,001 447,0039 17047 469 510
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,130,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,100,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,28+4,9927,2392,3600
ČEZ, A.S.BAACEZCZ000511230068,51+0,8938,7886,55391 54926 897 115
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,10-1,3720,30827,901 43972 094
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550111,40+1,2739,43111,4010011 140
ČZ STRAKONICEBAACZSTRCS000500425854,56+4,9845,5173,5000
DEZABAADEZACS0008414058365,00-1,35313,101 338,00320116 840
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,00+0,083 181,004 200,00516 765
ENERGOAQUABAAENRGACS000841975068,000,0053,0289,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,000,00107,25290,0000
EUROVIA CSBAASTASZCS0005022854489,900,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652116,86+4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001532,00-4,17357,20561,003619 152
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0000
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 053,00-4,871 050,002 250,002223 166
IF BOHATSTVÍBFABOHATCZ00080113011 305,000,00860,001 338,00155201 830
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31125,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905228,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103905,10-0,34595,70930,00109 051
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0011,9226,5600
IP BANKABAAINBACZ000800285492,00+0,2779,00146,501009 200
IPF KOMERČNÍ BANKYBFAKBCZ0008012804732,00-0,67360,00740,401 150848 358
IPS SKANSKABAAIPSCZ0005110155138,04+0,5573,78173,0073 33010 138 405
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30947,6000
IVAX - CRBAAGALENCZ0005096859580,000,00281,201 151,0000
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 050,000,001 307,004 277,00416 200
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003100,00+4,6576,58315,7028628 600
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 415,000,001 275,002 415,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,00-0,02736,301 805,00107 670
KOMERČNÍ BANKABAAKOMBCZ0008019106676,10+0,37231,601 195,0020 29213 688 858
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945927,82+4,9821,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,00-1,53680,001 120,0044 360
KVANTO IPFBFAKVANTCZ0008026002486,00-0,63365,00493,60500243 140
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,50+4,97150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,10-5,0078,20337,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,10-4,6383,50160,001 727245 407
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658500,000,00186,00851,0000
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
OKDBAAOKDCZ000510065166,15+5,0035,12179,421006 615
OSTROJBAAOSTROCS000843555835,500,0035,5075,9520710
O2 C.R.BAATELECCZ0009093209571,00+0,77352,50651,70405 850231 915 873
PARAMOBAAPARAMCZ0005091355771,70+4,99237,80771,703426 238
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 297,00-0,226 000,008 687,0014116 158
PILANA TOOLSBAAPILANCZ0005008458110,00-3,50110,00230,00101 100
PIVOVAR RADEGASTBAAPIVORCS00084643501 313,000,001 058,002 002,0022 626
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750397,10+4,99268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453622,80+4,98370,00700,004326 780
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 980,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505342,00+0,58243,40405,0015051 300
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0076,60150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 681,00+4,99765,002 002,001016 810
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.BFAPROINCZ0008023900444,00+0,90299,50449,9010044 400
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704700,00-0,99489,30723,0010070 000
RAKOBAARAKERCS0008418752400,000,00326,10733,4000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509934,00+0,80570,00940,00118109 564
RESTITUČ.IF ČR PHABFARIFCS00080015091 229,00+0,49825,101 244,004 5735 621 157
RMS MEZZANINEBAAPVTCS00084162513 610,00-5,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0024 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 007,00+4,961 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358112,600,0077,66205,0000
SETUZABAASETUZCZ0008460052330,000,00237,50656,0072 310
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,000,00568,601 000,0000
SG - INDUSTRYBFAYSECZ000908770644,31+5,0037,0178,8000
SKLÁRNY KAVALIERBAASKLKACS0008414652832,30+4,99372,40832,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5263,6500
SM ENERGETIKABAASMENGCZ00050783522 060,00+3,101 025,002 821,0012 060
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,00+1,58961,402 330,001425 200
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00145,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952380,000,00215,00595,00186 840
SPOFA PRAHABAASPOFACZ0005074252108,85+4,9944,23120,1500
SPOLANABAASPOLACS000842495876,600,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,20-2,8750,1391,8012830
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,200,0048,0084,2083470 223
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606275,00+0,36155,00275,202 522694 510
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
STRABAGBAASILOSCZ000843410786,230,0086,23150,1300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 300,00+4,751 463,004 300,0025103 750
SVIT ZLÍNBAASVITCZ000507665319,90+4,9518,5345,2300
ŠKODABAASKODACS0005041250150,00+3,4481,00381,101 215182 687
ŠKODA PRAHABAASKOPHCS0005006857728,90-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00336,00660,0000
TATRABAATATRACS000501845655,000,0031,1581,9500
TEINVESTBAATMPCS0008443057864,400,00864,402 301,0000
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.BAATPLTRCS0008423950140,000,00119,70185,2000
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. PRAHABFBTRENDCZ000801690451,45+5,0045,3376,361809 261
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,00-1,7551,33158,501508 400
UNIPETROLBAAUNIPECZ000909150070,16+3,3138,4584,352 693 856187 959 718
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00107,1000
VČ ENERGETIKABAAVCENGCZ00050769501 415,00-4,131 084,002 500,0057 075
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,000,00912,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850112,350,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855857,00+5,5542,79156,301005 700
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957109,12-4,9951,20423,00758 184
WIENERBERGER C.P.BAAJICIHCS00084158571 201,000,00400,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065850,500,0041,0085,8215758
ZČ ENERGETIKABAAZCENGCZ00050773542 350,000,001 592,003 702,0012 350
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,33+4,9811,3138,452 28032 672
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,00+0,43311,00419,80280116 670
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS0005004357101,00-4,7171,15536,0040040 400
ZVVZBAAZVVZCZ0005081653318,30+4,98255,60323,4000
ŽĎASBAAZDASCS0005031152250,00-2,34190,00405,002500
ŽDB BOHUMÍNBAAZDBCZ0005098152208,40+4,9760,73220,509419 590
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,00-1,1865,94160,0021419 688
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903595,00-0,16350,00637,90411244 454
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 551,00-3,061 150,001 898,001421 714
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 400,000,00725,601 403,00160224 000