Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 14:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.07.1999

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.

18.06.199916.07.1999
20.07.199918.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803179,50+4,97122,21260,0021538 593
AERO HOLDING PRAHABAAAEROCS000500286413,00+1,5611,4030,001 47019 110
ALIACHEMBAASYNTHCZ000509195989,50-6,7766,45200,001 700151 150
ALIACHEMBABSYNTHCZ00051126079,600,009,609,6000
ARMABETON PRAHABAAARMABCZ000500635333,000,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759144,900,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 028,00+0,78342,001 351,00200205 600
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.BAABARUMCS0008421350123,44+1,1873,55150,10101 234
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556742,30+4,99390,00742,3000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,000,001 064,002 341,0058 250
ČESKÁ SPOŘITELNABAACSPOCZ0008023801172,79+2,1259,56346,60188 55832 382 362
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156472,50+5,00255,00900,00104 725
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 316,00+6,04615,001 447,0065 99285 214 312
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,130,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144290,80-4,99150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230069,36+2,2838,7886,55307 58521 295 224
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,00-0,0120,30827,904 836241 800
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43113,0000
ČZ STRAKONICEBAACZSTRCS000500425854,560,0045,5168,7700
DEZABAADEZACS0008414058380,00+3,54313,101 300,0010038 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 354,00+0,023 181,004 200,002067 080
ENERGOAQUABAAENRGACS000841975068,000,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,000,00107,25290,0000
EUROVIA CSBAASTASZCS0005022854450,00-3,64335,00598,006027 000
FERONA PRAHABAAFERONCS0005019652128,83+4,9928,99144,7730038 649
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001558,00+0,90357,20561,004525 110
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,003536 750
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,00+0,49725,001 025,0022 050
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 030,00-2,181 030,002 250,0077 210
IF BOHATSTVÍBFABOHATCZ00080113011 302,00+0,07860,001 338,005065 070
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 OBCHODUBFAOBCHOCZ0008011103908,50+0,44595,70930,00109 085
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0011,9226,5600
IP BANKABAAINBACZ000800285492,50+0,5479,00146,503 070282 135
IPF KOMERČNÍ BANKYBFAKBCZ0008012804725,00-1,07360,00740,401 226895 100
IPS SKANSKABAAIPSCZ0005110155130,48-4,4873,78173,00142 76018 813 543
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30947,6000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 151,0017097 920
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 071,00+0,511 307,004 277,0028 142
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003108,08+2,9376,58315,70373 999
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 415,000,001 302,002 415,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106671,70+0,68231,601 195,0025 55517 128 355
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,210,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,00-0,54680,001 120,001010 900
KVANTO IPFBFAKVANTCZ0008026002487,00-0,51365,00493,60625304 138
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251150,000,0078,20337,006900
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502149,00+4,9283,50160,0010014 900
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,00+5,00186,00851,0000
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 ŽSBAAZSTBOCS0005028554503,00-0,19249,70549,802010 060
OKDBAAOKDCZ000510065165,99+4,9935,12179,4200
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209583,50+1,76352,50651,70392 706226 904 707
PARAMOBAAPARAMCZ0005091355771,700,00237,80771,7000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00+0,776 000,008 687,0028235 200
PILANA TOOLSBAAPILANCZ0005008458110,000,00110,00230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 350,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453622,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 020,00+2,021 600,002 500,0024 040
PPF INVEST.HOLDINGBFAPCESCZ0009084505343,00+0,29243,40405,003010 290
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0080,43150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 625,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253109,440,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054110,00+4,9999,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900444,00+0,90299,50449,90300133 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704701,00-0,12489,30723,00288201 888
RAKOBAARAKERCS0008418752400,000,00326,10733,4000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509932,00-0,21570,00940,00312291 036
RESTITUČ.IF ČR PHABFARIFCS00080015091 229,000,00825,101 244,001 0281 256 330
RMS MEZZANINEBAAPVTCS00084162513 300,000,002 138,004 000,001549 500
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0024 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 170,00+2,991 516,002 391,0048 680
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0053 250
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358112,600,0077,66205,0000
SETUZABAASETUZCZ0008460052330,000,00237,50634,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350925,000,00568,60955,0000
SG - INDUSTRYBFAYSECZ000908770644,310,0037,0178,8000
SKLÁRNY KAVALIERBAASKLKACS0008414652832,300,00372,40832,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
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 UHELNÁBAASOKUHCZ0005103952385,000,00215,00595,00300114 500
SPOFA PRAHABAASPOFACZ0005074252120,00+4,9944,23120,151120
SPOLANABAASPOLACS000842495876,600,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285869,200,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,10-0,2348,0084,307 160602 100
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606274,50+0,10155,00275,201 179324 223
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 850,00+2,20685,001 880,002037 000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 211,003 300,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00-6,971 463,004 300,001040 000
SVIT ZLÍNBAASVITCZ000507665321,93+4,9718,5345,231002 193
ŠKODABAASKODACS0005041250151,00+0,6681,00381,101 500235 500
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
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.BAATPLOTCS0008451050876,900,00168,79931,0000
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
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,000,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,000,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150071,45-0,1338,4584,35871 45462 120 132
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 435,00+1,051 084,002 500,0022 870
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,00957,602 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850112,350,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855856,870,0042,79156,3000
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095798,49-4,9951,20423,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 201,000,00401,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065850,500,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 360,000,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,75+5,0011,3138,456009 450
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,10-0,21311,00419,80260108 210
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435784,00-8,6971,15536,008 966758 223
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152255,000,00190,00405,00256 375
ŽDB BOHUMÍNBAAZDBCZ0005098152229,70+4,9860,73229,70173 905
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903585,00-0,84350,00637,901 131668 345
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 596,00-5,001 150,001 825,001015 960
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 405,000,00725,601 405,00340477 700