Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 3:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.07.1999

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.

22.06.199921.07.1999
23.07.199923.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803180,00+0,56122,21260,00152 700
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195989,000,0066,45200,0052046 260
ALIACHEMBABSYNTHCZ00051126078,50+1,078,409,602161 836
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759138,000,0084,13220,60283 864
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 052,00+0,66342,001 351,00157165 164
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 105,00-4,981 802,003 800,0000
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.BAABARUMCS0008421350123,440,0073,55145,00293 580
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556816,90+5,00395,50816,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 600,00-3,031 064,002 341,001016 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801173,04+5,6259,56322,60432 38873 101 644
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156470,00+2,17255,00900,0052 350
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 304,00-2,32615,001 447,0068 58490 577 160
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,250,0040,0093,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144275,000,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230073,76+5,2838,7884,011 510 827110 364 031
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355991,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,9000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,00+0,8839,43114,0050057 000
ČZ STRAKONICEBAACZSTRCS000500425851,84-4,9845,5168,7700
DEZABAADEZACS0008414058375,00-1,31313,101 300,00308115 420
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156145,000,00107,25285,0000
EUROVIA CSBAASTASZCS0005022854450,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652134,92+4,9928,99144,7712016 190
FEZKO SERVISBAAFEZKOCS0005037456577,50+5,00185,56651,002011 550
FINOP HOLDINGBAAFINOPCZ0008418001620,20+4,99378,20620,207043 414
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00725,001 025,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS0008443958985,00-2,47985,002 250,00110111 850
IF BOHATSTVÍBFABOHATCZ00080113011 298,00-0,15860,001 338,007293 456
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31124,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,00-0,43181,00228,0051 135
IF OBCHODUBFAOBCHOCZ0008011103908,800,00595,70930,0000
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,50-1,0211,9226,5650725
IP BANKABAAINBACZ000800285491,50+0,8879,00146,501 415130 080
IPF KOMERČNÍ BANKYBFAKBCZ0008012804728,000,00360,00740,401 6051 167 875
IPS SKANSKABAAIPSCZ0005110155130,69+0,6073,78173,0024732 382
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30855,3000
IVAX - CRBAAGALENCZ0005096859519,90-4,98281,201 151,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 470,00-5,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 851,00-4,981 307,004 277,00623 106
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003116,63+4,9976,58315,7013415 628
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 550,000,001 302,002 550,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050771,00+0,52736,301 805,002015 420
KOMERČNÍ BANKABAAKOMBCZ0008019106820,20+13,34231,601 149,00504 613400 400 522
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 096,000,00680,001 120,001314 248
KVANTO IPFBFAKVANTCZ0008026002484,60+0,10365,00493,6011053 306
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,61-4,9978,20325,0000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502142,000,0083,50160,0018826 173
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00851,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,04+0,0280,33225,004508
MOTOKOV PRAHABAAMOTOKCZ0008412558255,600,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,00+2,09332,50640,006021 660
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,00-1,54249,70549,80209 840
OKDBAAOKDCZ000510065169,30+5,0035,12179,4200
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209611,80+2,42352,50651,701 003 605609 186 560
PARAMOBAAPARAMCZ0005091355711,60-4,99237,80771,7021 423
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 200,00-0,726 000,008 687,0065533 000
PILANA TOOLSBAAPILANCZ000500845899,28-4,9999,28230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0011 296
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4229016 820
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,003925 350
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 050,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505333,50-2,34243,40405,003010 005
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,00+3,97765,002 002,0023 400
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253111,220,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900450,20+0,49299,50450,2010045 020
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704703,00-0,28489,30723,00507356 421
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509931,00+0,11570,00940,00358333 966
RESTITUČ.IF ČR PHABFARIFCS00080015091 230,00+0,16825,101 244,004 9456 069 643
RMS MEZZANINEBAAPVTCS00084162513 135,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0024 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,00+0,521 516,002 391,0024 580
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358109,00-3,1977,66205,001109
SETUZABAASETUZCZ0008460052346,000,00237,50634,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,000,00568,60955,002522 500
SG - INDUSTRYBFAYSECZ000908770647,48+2,0637,0178,80502 374
SKLÁRNY KAVALIERBAASKLKACS0008414652832,300,00372,40832,3000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0038,9692,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 175,00+4,971 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00152,25833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952361,00-5,00215,00592,003111 191
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495876,00-0,7852,00198,451007 600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285867,210,0050,1391,80523 495
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,70+1,3448,0084,702 000169 400
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606277,20+1,79155,00277,202 938812 135
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 851,00+0,05685,001 880,00123227 080
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 465,000,001 211,003 465,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 100,00-0,241 463,004 300,0072295 520
SVIT ZLÍNBAASVITCZ000507665324,170,0018,5345,2340967
ŠKODABAASKODACS0005041250147,000,0081,00381,106882
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00367,50660,0000
TATRABAATATRACS000501845654,200,0031,1581,9500
TEINVESTBAATMPCS0008443057901,00+4,23864,402 301,001901
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00176,78931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156210,000,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70185,2000
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851283,200,00218,00386,1000
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,000,007,5149,6024192
TREND V.I.F. PRAHABFBTRENDCZ000801690450,350,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,000,0051,33150,5850328 168
UNIPETROLBAAUNIPECZ000909150071,88+4,8738,4583,451 695 391120 393 176
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 410,00-2,751 084,002 500,0022 820
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 011,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855852,500,0042,79149,9900
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,76-0,8651,20419,00141 299
WIENERBERGER C.P.BAAJICIHCS00084158571 324,00+4,99401,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065850,500,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 400,000,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926317,35+4,9611,3138,458 000138 800
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00-0,54311,00419,8019079 040
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435780,87-3,7271,15536,008 062673 613
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152258,00-0,76190,00405,00256 450
ŽDB BOHUMÍNBAAZDBCZ0005098152220,00-4,3460,73230,0091 980
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903595,00+1,27350,00637,901 320782 080
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 665,00+4,981 150,001 825,001016 650
ŽOS NYMBURKBAAZOSNYCZ000904835125,60-4,9721,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 415,00+0,28725,601 415,00352498 080