Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 16:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 16.07.1999

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.

16.06.199915.07.1999
19.07.199916.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803171,00+4,65120,00260,0015025 650
AERO HOLDING PRAHABAAAEROCS000500286412,80-1,5311,4030,00801 024
ALIACHEMBAASYNTHCZ000509195996,00+1,0566,45202,0023022 080
ARMABETON PRAHABAAARMABCZ000500635333,000,0028,0080,0049016 170
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759144,900,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 020,00-1,73342,001 351,00100102 000
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 371,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,000,00181,45389,0000
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.BAABARUMCS0008421350122,000,0073,55151,1000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556707,00+0,28381,30707,004229 694
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,000,001 064,002 341,0046 600
ČESKÁ SPOŘITELNABAACSPOCZ0008023801169,19-0,4559,56346,60365 96961 829 157
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 241,00+0,56615,001 447,0010 71613 180 976
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,130,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,100,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230067,81-1,0238,7886,55259 52417 679 345
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,01-0,1720,30827,9089144 559
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,00+1,4339,43113,0030033 900
ČZ STRAKONICEBAACZSTRCS000500425854,560,0045,5169,8300
DEZABAADEZACS0008414058367,00+0,54313,101 338,0020073 400
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0055,6789,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,000,00107,25290,0000
EUROVIA CSBAASTASZCS0005022854467,00-4,67335,00598,00209 340
FERONA PRAHABAAFERONCS0005019652122,70+4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001553,00+3,94357,20561,005128 203
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,001010 500
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 053,000,001 050,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 301,00-0,30860,001 338,00197257 135
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 OBCHODUBFAOBCHOCZ0008011103904,50-0,06595,70930,002219 899
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0011,9226,5600
IP BANKABAAINBACZ000800285492,000,0079,00146,5024021 744
IPF KOMERČNÍ BANKYBFAKBCZ0008012804732,90+0,12360,00740,40686499 892
IPS SKANSKABAAIPSCZ0005110155136,60-1,0473,78173,0013 4301 835 559
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30947,6000
IVAX - CRBAAGALENCZ0005096859576,00-0,68281,201 151,0021 152
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 050,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,00+5,0076,58315,70383 990
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 415,000,001 275,002 415,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106667,10-1,33231,601 195,0010 4366 960 220
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,21+4,9921,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 096,00+0,55680,001 120,0055 480
KVANTO IPFBFAKVANTCZ0008026002489,50+0,72365,00493,60270131 670
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,00-0,0678,20337,008012 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,00-0,0783,50160,0020028 400
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 ŽSBAAZSTBOCS0005028554504,00-1,17249,70549,802010 080
OKDBAAOKDCZ000510065162,85-4,9835,12179,4200
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209573,40+0,42352,50651,70299 051170 710 940
PARAMOBAAPARAMCZ0005091355771,700,00237,80771,7000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 335,00+0,456 000,008 687,0032266 720
PILANA TOOLSBAAPILANCZ0005008458110,000,00110,00230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 350,00+2,811 058,002 002,0011 350
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,421005 800
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453622,00-0,12370,00700,0074 354
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 980,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505342,000,00243,40405,0010034 200
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0076,60150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 625,00-3,33765,002 002,001016 250
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253109,440,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054104,77+4,9999,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900440,00-0,90299,50449,90389171 160
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704701,90+0,27489,30723,00570400 083
RAKOBAARAKERCS0008418752400,000,00326,10733,4000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509934,000,00570,00940,009891 004
RESTITUČ.IF ČR PHABFARIFCS00080015091 229,000,00825,101 244,001 3681 672 310
RMS MEZZANINEBAAPVTCS00084162513 300,00-8,582 138,004 000,001033 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0024 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 107,00+4,981 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,003019 500
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358112,600,0077,66205,0000
SETUZABAASETUZCZ0008460052330,000,00237,50656,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350925,00+2,77568,601 000,005550 750
SG - INDUSTRYBFAYSECZ000908770644,310,0037,0178,8000
SKLÁRNY KAVALIERBAASKLKACS0008414652832,300,00372,40832,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5260,4700
SM ENERGETIKABAASMENGCZ00050783522 060,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00145,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952385,00+1,31215,00595,001 000385 000
SPOFA PRAHABAASPOFACZ0005074252114,29+4,9944,23120,1500
SPOLANABAASPOLACS000842495876,600,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,200,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30+0,1148,0084,303 800320 350
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606274,20-0,29155,00275,20788216 380
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 810,00+9,69685,001 880,002239 600
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 211,003 300,0000
STRABAGBAASILOSCZ000843410786,230,0086,23142,6300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 300,000,001 463,004 300,0045190 900
SVIT ZLÍNBAASVITCZ000507665320,89+4,9718,5345,2300
ŠKODABAASKODACS0005041250150,000,0081,00381,101 709256 332
ŠKODA PRAHABAASKOPHCS0005006857692,50-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00350,00660,0000
TATRABAATATRACS000501845655,000,0031,1581,9500
TEINVESTBAATMPCS0008443057864,400,00864,402 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00160,76931,0000
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
TOMABAATOMACZ000508855949,40-4,9832,3067,20502 470
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,00+3,0145,3376,361206 360
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,000,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150071,55+1,9838,4584,353 441 331243 031 627
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00107,1000
VČ ENERGETIKABAAVCENGCZ00050769501 420,00+0,351 084,002 500,0034 260
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,00+2,16957,602 222,001018 900
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850112,350,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855856,87-0,2242,79156,3030017 061
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957103,67-4,9951,20423,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 201,000,00400,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065850,500,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 360,00+0,421 592,003 702,0037 080
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,00+4,6711,3138,453435 145
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,000,00311,00419,8023196 327
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435792,00-8,9171,15536,004 475428 616
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152255,00+2,00190,00405,00256 375
ŽDB BOHUMÍNBAAZDBCZ0005098152218,80+4,9960,73220,5000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903590,00-0,84350,00637,901 424846 746
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 680,00+8,311 150,001 825,002947 200
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 405,00+0,35725,601 405,007601 069 450