Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 1:23
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.07.1999

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.

18.06.199919.07.1999
21.07.199919.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803188,40+4,95122,21260,00152 826
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195990,00+0,5566,45200,0033530 150
ALIACHEMBABSYNTHCZ00051126078,40-12,508,409,604 70039 750
ARMABETON PRAHABAAARMABCZ000500635333,000,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759138,50-4,4184,13220,6020027 700
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 019,00-0,87342,001 351,00300305 700
BIOCELBAABIOCECS0005017953190,000,00132,20320,0081 520
BOHEMIA SEKTBAAVINZACZ00084452513 268,00-3,051 802,003 800,00929 412
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.BAABARUMCS0008421350123,440,0073,55150,1000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556779,40+4,99390,00779,401410 912
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 650,000,001 064,002 341,0011 650
ČESKÁ SPOŘITELNABAACSPOCZ0008023801167,44-3,0959,56346,60345 40158 236 134
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156470,00-0,52255,00900,0041 880
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 380,00+4,86615,001 447,00119 906165 160 487
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,25+0,2940,0093,39753 019
ČESKOMORAVS.CEMENTBAACVMCZ0005112144276,30-4,98150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230070,01+0,9338,7886,55546 25938 408 302
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,9000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550113,000,0039,43113,0021424 182
ČZ STRAKONICEBAACZSTRCS000500425854,560,0045,5168,7700
DEZABAADEZACS0008414058367,00-3,42313,101 300,004014 680
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 354,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,000,00107,25290,0000
EUROVIA CSBAASTASZCS0005022854450,000,00335,00598,003013 500
FERONA PRAHABAAFERONCS0005019652122,39-4,9928,99144,77202 448
FEZKO SERVISBAAFEZKOCS0005037456550,000,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001562,60+0,82357,20562,605128 693
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,001919 950
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00725,001 025,0044 100
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 030,000,001 030,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 300,00-0,15860,001 338,008061 052 576
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 OBCHODUBFAOBCHOCZ0008011103907,50-0,11595,70930,002018 150
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0011,9226,5600
IP BANKABAAINBACZ000800285492,00-0,5479,00146,5050746 631
IPF KOMERČNÍ BANKYBFAKBCZ0008012804727,00+0,27360,00740,401 7211 249 655
IPS SKANSKABAAIPSCZ0005110155130,43-0,0373,78173,003 700497 460
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,30947,6000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 151,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 600,00-4,791 156,002 800,0037 800
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 067,00-0,091 307,004 277,00416 268
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003111,08+2,7776,58315,70363 999
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 535,00+4,961 302,002 535,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050767,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106684,60+1,92231,601 195,0047 36832 309 575
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 093,00+0,27680,001 120,00430469 990
KVANTO IPFBFAKVANTCZ0008026002485,00-0,41365,00493,6011555 775
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251157,50+5,0078,20337,0020031 490
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502148,00-0,6783,50160,0030043 400
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00851,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,01+0,0980,33225,004508
MOTOKOV PRAHABAAMOTOKCZ0008412558255,600,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255353,60-4,99332,50640,002707
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554503,000,00249,70549,8000
OKDBAAOKDCZ000510065166,00+0,0135,12179,4222815 048
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209598,30+2,53352,50651,70678 031401 702 896
PARAMOBAAPARAMCZ0005091355771,700,00237,80771,7000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,00-2,386 000,008 687,0027221 400
PILANA TOOLSBAAPILANCZ0005008458110,000,00110,00230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,00-4,001 058,002 002,0033 888
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,42241 392
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453622,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 020,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505335,00-2,33243,40405,0010535 175
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
PRECHEZABAAPRECHCZ0005097253111,22+1,62104,23117,554445
PRIOR IKBAAPRIODCZ0009034054115,50+5,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900446,00+0,45299,50449,90300133 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704705,60+0,65489,30723,00300211 680
RAKOBAARAKERCS0008418752400,000,00326,10733,4000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509931,00-0,10570,00940,00300279 440
RESTITUČ.IF ČR PHABFARIFCS00080015091 228,00-0,08825,101 244,003 2684 007 504
RMS MEZZANINEBAAPVTCS00084162513 135,00-5,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0024 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 170,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358112,600,0077,66205,0000
SETUZABAASETUZCZ0008460052346,00+4,84237,50634,00113 806
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,00-2,70568,60955,002018 000
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 072,00+0,581 025,002 821,0024 144
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00145,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952380,00-1,29215,00595,0041 520
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495876,600,0052,00198,452153
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,21-2,8750,1391,80382 554
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,00-0,1148,0084,3012 1851 023 677
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606274,00-0,18155,00275,201 480404 704
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 850,000,00685,001 880,00280507 650
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,00513 000
STOCK PLZEŇBAALIKERCS00084185543 465,00+5,001 211,003 465,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 110,00+2,751 463,004 300,0025102 685
SVIT ZLÍNBAASVITCZ000507665323,02+4,9718,5345,231002 302
ŠKODABAASKODACS0005041250152,00+0,6681,00381,101 010153 520
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.BAATEPCBCZ0005083550400,000,00292,00620,0041 600
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
UNIPETROLBAAUNIPECZ000909150071,68+0,3238,4584,351 869 215134 151 827
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 450,00+1,041 084,002 500,001014 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,00957,602 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,00+4,1394,00315,0020023 400
VÍTKOVICEBAAVITKOCZ000509855855,10-3,1142,79156,3060033 030
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095798,490,0051,20423,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 261,00+4,99401,001 618,0000
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
ZETORBAAZETORCS000502926315,750,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,20+0,26311,00419,80600250 320
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435790,00+7,1471,15536,003 785330 204
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152258,00+1,17190,00405,00256 450
ŽDB BOHUMÍNBAAZDBCZ0005098152230,00+0,1360,73230,0071 610
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903594,00+1,53350,00637,901 000594 000
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 645,00+3,071 150,001 825,005079 830
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 407,00+0,14725,601 407,00650915 100