Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:11
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.06.1999

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.

18.05.199916.06.1999
18.06.199919.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,50-3,2911,4030,002 20029 700
ALIACHEMBAASYNTHCZ000509195990,260,0066,45202,0000
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,66-5,002,6657,0015 00039 900
AVIABAAAVIACS0005020759131,00+1,9484,13220,60506 550
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 161,000,00342,001 365,00437507 357
BIOCELBAABIOCECS0005017953200,000,00132,20342,20153 000
BOHEMIA SEKTBAAVINZACZ00084452513 800,00+0,361 802,003 800,0013 800
BRANO-ATESOBAAATESOCS0005012350272,700,00181,45389,0000
BVV BRNOBAABVVCS00084128541 811,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354837,000,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,680,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350143,00-1,3773,55157,5036652 338
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556644,200,00342,00662,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 500,000,001 064,002 360,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801137,69-12,3459,56346,60467 84668 454 576
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00-1,09255,00900,0010045 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 318,00-0,37613,601 447,004 0205 341 420
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345746,720,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,90+4,99150,00306,9000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655104,47-4,9995,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230074,43+1,0438,7887,05676 85550 347 192
ČKD DOPR.SYSTÉMYBAACKDTACZ0005093559104,50-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276551,72+4,9920,30964,301 65985 803
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355075,000,0039,4375,0000
ČZ STRAKONICEBAACZSTRCS000500425860,200,0045,5173,5000
DEZABAADEZACS0008414058354,90+13,35313,101 373,001 460512 315
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0048,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,12-5,00127,26299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0014,2521,4000
ETABAAELEPRCS0005005156170,000,00107,25297,6000
EUROVIA CSBAASTASZCS0005022854450,00+3,68335,00598,0020090 000
FERONA PRAHABAAFERONCS0005019652131,32+4,9928,99131,3200
FEZKO SERVISBAAFEZKOCS0005037456435,00+4,99158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001527,00+0,95296,40532,002111 067
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,700,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00619,401 050,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,001 050,002 600,0000
IF BOHATSTVÍBFABOHATCZ00080113011 317,00-0,22860,001 338,00147193 599
IF DIALOG INVESTBFAINVFOCZ000803040061,140,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 241,000,00736,001 241,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905228,00+0,44152,00228,00204 560
IF OBCHODUBFAOBCHOCZ0008011103928,00-0,21595,70930,0010698 368
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,00-0,9911,9227,991401 820
IP BANKABAAINBACZ000800285493,00+1,0879,00146,5072166 601
IPF KOMERČNÍ BANKYBFAKBCZ0008012804721,00+0,13360,00721,001 192860 332
IPS SKANSKABAAIPSCZ0005110155128,38+0,6573,78180,0021 1562 710 874
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 500,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 429,00105 760
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 596,00+0,151 156,002 800,001333 760
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 646,00-4,971 307,004 250,002798 442
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 943,00-4,972 600,003 097,0038 829
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003112,000,0066,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 300,000,001 210,002 300,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 107,00+3,74736,301 805,0011 107
KOMERČNÍ BANKABAAKOMBCZ0008019106708,10+0,61231,601 195,0093 71866 329 695
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158130,190,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145946,30+4,9824,8894,801014 676
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275427,940,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 086,00-3,03680,001 120,004548 870
KVANTO IPFBFAKVANTCZ0008026002493,60+0,79363,00493,601 053514 792
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80605,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853191,14-5,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251173,00-3,3578,20337,0039469 326
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757111,000,00100,52168,0000
MADETABAAJIMLECS0008420550302,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502140,00+3,7083,50160,0022831 280
MILO OLOMOUCBAAMILOCS000843005494,50-4,7994,50300,00302 835
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658407,000,00186,00855,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00615,30933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,21+0,1080,33238,00202 524
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255390,00-2,01332,50640,0072 730
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554514,100,00249,70549,8000
OKDBAAOKDCZ000510065137,90+4,9835,12200,0000
OSTROJBAAOSTROCS000843555841,480,0038,4975,9500
O2 C.R.BAATELECCZ0009093209585,60-0,17352,50651,70584 030344 764 610
PARAMOBAAPARAMCZ0005091355639,60+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 500,00-1,166 000,008 687,0086731 000
PILANA TOOLSBAAPILANCZ0005008458140,00-1,09111,70230,00101 400
PIVOVAR RADEGASTBAAPIVORCS00084643501 537,000,001 058,002 100,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,42603 300
PLIVA - LACHEMABAALACHECZ0005096750419,900,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453565,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,000,001 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505367,30+4,97243,40367,3000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 865,00-1,84765,002 002,001222 360
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,000,00803,301 400,00320352 000
PRECHEZABAAPRECHCZ0005097253113,000,00107,35117,55202 260
PRIOR IKBAAPRIODCZ0009034054135,71-4,99135,71258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900433,000,00299,50433,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704723,000,00489,30723,0000
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509931,10+1,09570,00931,20630585 318
RESTITUČ.IF ČR PHABFARIFCS00080015091 217,000,00825,101 244,003 6564 452 590
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 400,00-2,04997,502 450,002048 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085792,97+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358126,040,0077,66205,0000
SETUZABAASETUZCZ0008460052353,60-4,99237,50849,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,00-4,27568,601 000,00140117 715
SG - INDUSTRYBFAYSECZ000908770640,66-1,2137,0179,00301 220
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635738,58+4,9728,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 550,00-5,551 025,002 821,00142362 306
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251760,000,00139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952366,00+0,54215,00745,0010939 894
SPOFA PRAHABAASPOFACZ0005074252100,000,0044,23120,1500
SPOLANABAASPOLACS000842495867,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285879,38+5,0050,1379,3820616 352
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650781,60+0,3648,0082,003 099252 639
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606271,00-0,14155,00271,401 502407 403
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 810,00+0,72685,001 850,004274 810
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 555,00-4,591 805,002 678,001640 880
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 180,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 400,00+13,291 463,003 400,0032108 302
SVIT ZLÍNBAASVITCZ000507665319,95+5,0018,5345,23661 317
ŠKODABAASKODACS0005041250145,60-2,9381,00381,1041261 043
ŠKODA PRAHABAASKOPHCS0005006857771,700,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00310,00660,0000
TATRABAATATRACS000501845656,250,0031,1581,9500
TEINVESTBAATMPCS00084430571 061,000,001 061,002 301,0000
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 KARVINÁBAATPLKACS0008434452430,000,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851261,70+4,97218,00332,0000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605533,86+4,9929,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,700,0010,7049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690455,000,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,00+1,8351,33158,5012660
UNIPETROLBAAUNIPECZ000909150058,45+1,6538,4584,351 046 03460 940 053
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,000,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769502 090,00-5,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,00+5,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 514,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,00-1,0394,00400,00161 712
VÍTKOVICEBAAVITKOCZ000509855866,80+1,2142,79156,303 132203 758
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957139,65+5,0051,20461,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 538,00-4,94387,601 618,0000
XAVEROVBAAXAVERCS000844065736,48-5,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065854,42+4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 654,00+8,751 592,003 654,001243 310
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926314,33+4,9811,3138,451502 150
ZLATÝ IF KVANTOBFAZLKVACZ0008025509413,30-0,16302,50416,506024 798
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435787,15+2,4071,15536,004 342360 596
ZVVZBAAZVVZCZ0005081653300,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152265,00-0,93190,00405,00205 300
ŽDB BOHUMÍNBAAZDBCZ0005098152164,18+4,9960,73173,25508 209
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903593,00+0,67350,00599,00818485 694
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 506,00+0,401 150,001 898,00100154 590
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 347,00+0,29725,601 347,00410552 860