Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 14:04
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 25.06.1999

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.

26.05.199924.06.1999
28.06.199926.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,500,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195988,920,0066,45202,00696 135
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,18-4,802,1857,0000
AVIABAAAVIACS0005020759131,000,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 047,00-4,99342,001 352,00200209 400
BIOCELBAABIOCECS0005017953200,000,00132,20325,0000
BOHEMIA SEKTBAAVINZACZ00084452513 105,00-4,901 802,003 800,0013 105
BRANO-ATESOBAAATESOCS0005012350285,800,00181,45389,0000
BVV BRNOBAABVVCS00084128541 811,000,00966,003 400,0035 433
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350120,00-2,1273,55157,50506 000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556644,200,00350,00662,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 600,00-0,551 064,002 341,002032 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801142,26+0,8759,56346,60310 16043 752 640
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00+4,59255,00900,00104 550
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 254,00-0,71613,601 447,006 7008 420 140
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,000,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,10-4,99150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,000,0095,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230072,91-0,3438,7887,05181 05213 248 183
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355989,380,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,52-4,9820,30851,0000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355086,81+4,9939,4386,8100
ČZ STRAKONICEBAACZSTRCS000500425860,200,0045,5173,5000
DEZABAADEZACS0008414058355,00+1,71313,101 373,0010035 500
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0050,5089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156159,00-0,62107,25297,6050079 500
EUROVIA CSBAASTASZCS0005022854492,00+4,12335,00598,0020098 400
FERONA PRAHABAAFERONCS0005019652118,33-4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456528,50+4,98166,74651,0000
FINOP HOLDINGBAAFINOPCZ0008418001544,00+0,18330,30544,002 1451 166 880
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350321,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,700,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00648,001 050,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 020,00+2,00655,801 020,002323 460
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,001 050,002 470,0000
IF BOHATSTVÍBFABOHATCZ00080113011 319,00-0,45860,001 338,006078 900
IF DIALOG INVESTBFAINVFOCZ000803040060,00-1,8650,31129,58301 800
IF ENERGETIKY PHABFAENERGCZ00080109071 252,00+0,88756,001 252,0056 260
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00175,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103924,00+0,51595,70930,001715 708
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080612,650,0011,9226,9800
IP BANKABAAINBACZ000800285492,90-0,1079,00146,501 08298 750
IPF KOMERČNÍ BANKYBFAKBCZ0008012804728,00-0,27360,00730,00962699 887
IPS SKANSKABAAIPSCZ0005110155139,95+0,2073,78180,0029 6904 166 095
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 425,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 340,0000
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 790,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 682,00+0,601 307,004 250,001140 502
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 082,000,002 600,003 097,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003111,43+4,9976,58315,70151 671
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 300,00+0,261 210,002 300,0012 300
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050987,10-4,99736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106687,40-2,44231,601 195,00119 11082 079 203
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145959,07+4,9924,8894,80844 962
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 099,00-0,18680,001 120,002224 178
KVANTO IPFBFAKVANTCZ0008026002486,00-0,14365,00493,6020097 200
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853176,700,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251171,20-3,8278,20337,00478 046
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757111,000,00100,52168,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,000,0083,50160,0031543 785
MILO OLOMOUCBAAMILOCS000843005494,500,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658427,000,00186,00851,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00615,30933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,66-2,5680,33238,0081 013
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501105,00-4,5480,00187,17151 575
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50640,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554510,000,00249,70549,8000
OKDBAAOKDCZ000510065145,000,0035,12200,0000
OSTROJBAAOSTROCS000843555839,32-4,9738,4975,9531012 189
O2 C.R.BAATELECCZ0009093209578,00-0,90352,50651,70124 20071 892 240
PARAMOBAAPARAMCZ0005091355682,000,00230,10690,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 350,00+0,486 000,008 687,0018150 300
PILANA TOOLSBAAPILANCZ0005008458133,000,00111,70230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 424,000,001 058,002 100,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750419,900,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453565,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 060,00+0,981 600,003 214,0024 120
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,600,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 045,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,35117,5500
PRIOR IKBAAPRIODCZ000903405499,79-4,9999,79258,902200
PROSPERITA IF ORL.BFAPROINCZ0008023900435,00-3,31299,50449,9017274 820
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704720,00+0,13489,30723,00395284 400
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509925,000,00570,00931,20649600 018
RESTITUČ.IF ČR PHABFARIFCS00080015091 205,00+0,08825,101 244,007 6309 158 948
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 500,00+2,45997,502 500,0094235 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 912,00+4,991 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0010065 000
SELIKO OLOMOUCBAASELIKCZ0008430857124,56+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358126,040,0077,66205,0000
SETUZABAASETUZCZ0008460052321,000,00237,50820,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350864,00-0,34568,601 000,00108 640
SG - INDUSTRYBFAYSECZ000908770641,010,0037,0178,8000
SKLÁRNY KAVALIERBAASKLKACS0008414652633,300,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635743,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 281,00-4,991 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251763,000,00140,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952343,00+2,38215,00737,00390129 130
SPOFA PRAHABAASPOFACZ0005074252100,000,0044,23120,1500
SPOLANABAASPOLACS000842495889,76+4,9952,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,800,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650782,40+0,4848,0082,406 378524 996
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606269,800,00155,00271,402 634709 993
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 720,00-4,49685,001 850,0023 440
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.BAAINTCOCZ00084361513 550,00-8,741 463,004 000,002589 530
SVIT ZLÍNBAASVITCZ000507665319,950,0018,5345,2300
ŠKODABAASKODACS0005041250149,100,0081,00381,1011617 296
ŠKODA PRAHABAASKOPHCS0005006857807,50-5,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00330,00660,0000
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.BAATPLTRCS0008423950137,520,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157413,100,00340,00482,5000
TEPLÁRNY KARVINÁBAATPLKACS0008434452444,000,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851350,30+4,97218,00350,3000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605535,550,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,170,0010,1749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690452,250,0042,9976,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,00+3,5751,33158,5010580
UNIPETROLBAAUNIPECZ000909150065,85-1,4338,4584,351 156 69276 875 356
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769501 810,00-4,981 084,002 500,0023 620
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,00835,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,000,0094,00361,0000
VÍTKOVICEBAAVITKOCZ000509855866,50-2,2042,79156,3022014 808
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957152,00-5,0051,20456,004608
WIENERBERGER C.P.BAAJICIHCS00084158571 215,00-4,92387,601 618,0067 290
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065856,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 017,00-4,971 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,000,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00-0,47311,00418,00340140 838
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435785,000,0071,15536,0038032 120
ZVVZBAAZVVZCZ0005081653300,100,00255,60323,4000
ŽĎASBAAZDASCS0005031152247,00-5,00190,00405,00256 175
ŽDB BOHUMÍNBAAZDBCZ0005098152209,50+4,9960,73209,5000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903622,00-1,87350,00633,902 7061 675 557
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 545,00+0,381 150,001 898,005381 885
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 370,00-0,72725,601 380,00190261 850