Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 4:09
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.06.1999

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.

21.05.199921.06.1999
23.06.199922.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,00-3,7011,4030,0050650
ALIACHEMBAASYNTHCZ000509195990,00-4,7666,45202,0023020 700
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,530,002,5357,0000
AVIABAAAVIACS0005020759131,000,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 165,000,00342,001 360,00150174 750
BIOCELBAABIOCECS0005017953200,000,00132,20325,0000
BOHEMIA SEKTBAAVINZACZ00084452513 610,00-5,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350286,300,00181,45389,0000
BVV BRNOBAABVVCS00084128541 811,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354755,50-4,99665,001 143,0075 289
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350135,85-5,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556644,200,00342,00662,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 533,00+1,991 064,002 341,0011 533
ČESKÁ SPOŘITELNABAACSPOCZ0008023801141,02-3,8559,56346,60382 88454 500 995
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156445,00-1,11255,00900,0062 670
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 284,00-1,53613,601 447,0026 21533 817 335
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,00-3,6843,5193,3912540
ČESKOMORAVS.CEMENTBAACVMCZ0005112144322,200,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,00-4,7695,00271,2010010 000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230073,95-0,8838,7887,05415 10030 778 794
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355999,03-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276553,30-4,9920,30890,001 12559 963
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355075,000,0039,4375,00634 725
ČZ STRAKONICEBAACZSTRCS000500425860,200,0045,5173,5000
DEZABAADEZACS0008414058370,00+2,77313,101 373,002 250818 263
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0050,5089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4012194
ETABAAELEPRCS0005005156161,000,00107,25297,6050080 500
EUROVIA CSBAASTASZCS0005022854472,50+5,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652138,00-4,6728,99144,7711616 008
FEZKO SERVISBAAFEZKOCS0005037456456,700,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001541,00+0,18311,30541,001 130611 330
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350321,800,00306,50345,0000
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 151,000,001 050,002 600,0000
IF BOHATSTVÍBFABOHATCZ00080113011 319,00-0,67860,001 338,00349459 345
IF DIALOG INVESTBFAINVFOCZ000803040061,140,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 241,000,00756,001 241,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,00-0,43161,80228,00102 270
IF OBCHODUBFAOBCHOCZ0008011103908,00+2,59595,70930,002219 976
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,000,0011,9227,9900
IP BANKABAAINBACZ000800285491,00-1,8379,00146,501 123102 263
IPF KOMERČNÍ BANKYBFAKBCZ0008012804729,00+0,13360,00729,003 4942 543 827
IPS SKANSKABAAIPSCZ0005110155139,19+0,2573,78180,0018 5552 595 239
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 500,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 429,0000
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 721,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 800,00+1,841 307,004 250,001038 000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 936,00+4,962 600,003 097,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003106,40-5,0071,71315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 185,00-5,001 210,002 300,0024 370
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,00+3,88736,301 805,001314 950
KOMERČNÍ BANKABAAKOMBCZ0008019106698,60-1,13231,601 195,0036 25825 618 918
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,00-9,4597,27390,0010011 200
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3932979
KRÁLOVOPOLSKÁBAAKRAPLCS000503145951,04+4,9924,8894,80904 594
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,10+4,1522,3043,278233
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 105,000,00680,001 120,003538 675
KVANTO IPFBFAKVANTCZ0008026002492,80+0,16365,00493,601 468723 093
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853186,000,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251172,00+0,5878,20337,0038767 225
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757111,000,00100,52168,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502135,000,0083,50160,0050067 800
MILO OLOMOUCBAAMILOCS000843005494,500,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658427,30+4,98186,00851,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00615,30933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,410,0080,33238,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255393,70+4,98332,50640,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554510,00-0,77249,70549,802010 200
OKDBAAOKDCZ000510065143,85+4,9735,12200,0000
OSTROJBAAOSTROCS000843555843,550,0038,4975,9500
O2 C.R.BAATELECCZ0009093209578,10-0,87352,50651,70290 009168 380 760
PARAMOBAAPARAMCZ0005091355660,00-0,75230,10688,004529 700
PBS BRNO DIZBAAPBRSTCS000500795421,00+4,4713,7823,3940840
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 180,00-4,996 000,008 687,001189 980
PILANA TOOLSBAAPILANCZ0005008458140,000,00111,70230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 537,000,001 058,002 100,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750419,900,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453565,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 000,000,001 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505405,00+3,31243,40405,00328132 840
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,001628 800
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 100,00+10,00803,301 400,001011 000
PRECHEZABAAPRECHCZ0005097253113,000,00107,35117,55222 486
PRIOR IKBAAPRIODCZ0009034054116,37-4,99116,37258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900432,000,00299,50433,0010043 200
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704723,000,00489,30723,0000
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509924,90+0,53570,00931,20892822 847
RESTITUČ.IF ČR PHABFARIFCS00080015091 215,00-0,24825,101 244,007 3518 919 198
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 450,00+2,08997,502 450,00113274 350
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857107,61+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358126,040,0077,66205,0000
SETUZABAASETUZCZ0008460052321,00+0,31237,50830,102642
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350875,00+1,15568,601 000,005042 530
SG - INDUSTRYBFAYSECZ000908770641,000,0037,0178,80301 230
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635742,520,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 403,00-3,881 025,002 821,004098 090
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251763,000,00139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952333,00-7,50215,00737,0012542 050
SPOFA PRAHABAASPOFACZ0005074252100,000,0044,23120,1500
SPOLANABAASPOLACS000842495877,55+4,9952,00198,45564 343
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,80+4,9150,1391,801 419130 264
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650781,500,0048,0082,002 854232 259
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606269,60+0,07155,00271,40966260 437
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 789,00-1,16685,001 850,005292 260
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 682,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 180,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00+3,891 463,004 000,0062248 068
SVIT ZLÍNBAASVITCZ000507665319,950,0018,5345,2300
ŠKODABAASKODACS0005041250154,00+8,4581,00381,101 120172 300
ŠKODA PRAHABAASKOPHCS0005006857850,00+10,14204,20922,702017 000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00321,00660,0000
TATRABAATATRACS000501845659,060,0031,1581,9500
TEINVESTBAATMPCS00084430571 061,000,001 061,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550390,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00125,11931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156203,200,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950137,52-4,99119,70220,00344 676
TEPLÁRNY BRNOBAATPLBOCS0008452157413,100,00340,00490,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452440,000,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851302,80+4,99218,00332,0000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605535,550,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,17-4,9510,1749,6036366
TREND V.I.F. PRAHABFBTRENDCZ000801690455,000,0040,5076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,32+4,9851,33158,5030017 496
UNIPETROLBAAUNIPECZ000909150067,16+1,3538,4584,351 826 564121 695 393
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,10+5,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769501 920,00+0,201 084,002 500,0059 600
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 514,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,000,0094,00361,0000
VÍTKOVICEBAAVITKOCZ000509855866,00+1,5342,79156,301 50097 550
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957160,000,0051,20461,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 345,00-3,16387,601 618,0011 345
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065857,140,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 517,00-4,991 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,62-4,9511,3138,45801 090
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,000,00311,00418,00245102 410
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435786,50+0,4671,15536,0070056 918
ZVVZBAAZVVZCZ0005081653300,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152260,000,00190,00405,00256 500
ŽDB BOHUMÍNBAAZDBCZ0005098152180,990,0060,73180,9900
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903600,70+0,95350,00600,701 7831 065 976
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 549,00+2,921 150,001 898,00100151 650
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 353,00+0,07725,601 353,00415561 495