Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 4:36
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.07.1999

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.

23.06.199922.07.1999
26.07.199923.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803180,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195989,000,0066,45200,001008 900
ALIACHEMBABSYNTHCZ00051126078,92+4,948,409,6000
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759140,00+1,4484,13210,0067494 360
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 060,00+0,76342,001 351,001920 140
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 120,00+0,481 802,003 800,0026 240
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.BAABARUMCS0008421350123,440,0073,55145,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556857,70+4,99395,50857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,00-1,251 064,002 341,002031 600
ČESKÁ SPOŘITELNABAACSPOCZ0008023801175,18+1,2359,56322,60199 53734 617 388
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00-4,25255,00895,002900
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 322,00+1,38615,001 447,0053 34470 378 488
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.BAACEZCZ000511230076,07+3,1338,7883,601 645 061123 982 792
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355986,55-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,9000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0010810
ČS PLAVBA LABSKÁBAACSPLLCS0008203550114,000,0039,43114,0043950 046
ČZ STRAKONICEBAACZSTRCS000500425849,25-4,9945,5168,7715739
DEZABAADEZACS0008414058380,00+1,33313,101 264,0014052 800
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
ETABAAELEPRCS0005005156145,000,00107,25270,8000
EUROVIA CSBAASTASZCS0005022854470,00+4,44335,00598,0015070 500
FERONA PRAHABAAFERONCS0005019652141,66+4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001620,200,00380,00620,2000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,001818 900
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.BAACHLKECS0008443958945,00-4,06945,002 250,001110 395
IF BOHATSTVÍBFABOHATCZ00080113011 295,00-0,23860,001 338,00269349 032
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31124,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103906,00-0,30595,70930,0087 248
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9226,562002 900
IP BANKABAAINBACZ000800285492,50+1,0979,00141,791 114102 538
IPF KOMERČNÍ BANKYBFAKBCZ0008012804731,00+0,41360,00740,401 6001 168 181
IPS SKANSKABAAIPSCZ0005110155134,79+3,1373,78173,0034 4194 635 268
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30812,6000
IVAX - CRBAAGALENCZ0005096859494,00-4,98281,201 151,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 593,00+4,971 156,002 800,001231 116
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 851,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 220,000,002 600,003 220,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003116,00-0,5476,58315,7010011 600
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 550,000,001 302,002 550,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050771,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106837,40+2,09231,601 090,00211 633175 925 658
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,67+4,9921,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,00-0,45680,001 120,001010 910
KVANTO IPFBFAKVANTCZ0008026002484,10-0,10365,00493,604521 785
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,00-1,0278,20312,0091 395
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502143,00+0,7083,50160,0010014 300
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00851,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,040,0080,33225,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,600,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,000,00332,50640,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065172,76+4,9935,12179,4215211 060
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209611,00-0,13352,50651,70561 623343 358 811
PARAMOBAAPARAMCZ0005091355747,10+4,98237,80771,7000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 300,00+1,216 000,008 687,001 46012 118 000
PILANA TOOLSBAAPILANCZ000500845899,280,0099,28230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 050,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505333,500,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,62+4,9980,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 785,00+5,00765,002 002,0000
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.BFAPROINCZ0008023900450,00-0,04299,50450,20250112 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704705,00+0,28489,30723,00142100 110
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509929,00-0,21570,00940,00931868 072
RESTITUČ.IF ČR PHABFARIFCS00080015091 238,00+0,65825,101 244,0012 72615 729 316
RMS MEZZANINEBAAPVTCS00084162513 135,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358109,000,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50633,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,000,00568,60955,003027 000
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0178,8000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,00+8,13372,40900,00109 000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0040,9092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 298,00+5,651 025,002 821,003171 140
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251783,000,00152,25833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952361,10+0,02215,00590,007025 277
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495876,000,0052,00198,45176
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285864,22-4,4450,1391,80362 312
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,80+0,1148,0084,803 157267 014
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606280,00+1,01155,00280,0014 2643 990 256
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 759,00-4,97685,001 880,0023 518
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 100,000,001 463,004 300,0032131 000
SVIT ZLÍNBAASVITCZ000507665324,170,0018,5345,2300
ŠKODABAASKODACS0005041250147,000,0081,00381,109413 818
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351499,70-5,00367,50660,0000
TATRABAATATRACS000501845654,200,0031,1581,9500
TEINVESTBAATMPCS0008443057901,000,00864,402 301,0000
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 SEZAMBAATSLSECS0005009851297,30+4,97218,00386,1000
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,000,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,350,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,34+0,6051,33150,58593 324
UNIPETROLBAAUNIPECZ000909150073,86+2,7538,4583,452 811 813208 553 732
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 410,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 033,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 725,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855855,12+4,9942,79149,9930016 536
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 324,000,00402,001 618,0000
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
ZETORBAAZETORCS000502926318,10+4,3211,3138,451 30023 530
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,000,00311,00419,8018074 880
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435781,00+0,1671,15536,0040032 403
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152255,00-1,16190,00405,00256 375
ŽDB BOHUMÍNBAAZDBCZ0005098152209,00-5,0060,73230,0011022 990
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903592,30-0,45350,00637,90520308 408
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 599,00-3,961 150,001 825,004673 122
ŽOS NYMBURKBAAZOSNYCZ000904835124,32-5,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 420,00+0,35725,601 420,00183259 850