Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 5:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.07.1999

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.

25.06.199923.07.1999
27.07.199925.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803171,00-5,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195989,000,0066,45200,002 100182 525
ALIACHEMBABSYNTHCZ000511260710,10+13,228,4010,107007 070
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0018578
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13210,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 065,00+0,47342,001 351,00138146 970
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 276,00+5,001 802,003 800,0000
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.BAABARUMCS0008421350123,440,0073,55145,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556814,90-4,99400,00857,701411 409
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801173,78-0,7959,56322,60330 39257 426 528
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,50+2,11255,00865,0052 298
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 271,00-3,85615,001 447,0061 58979 641 920
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,33-4,7738,3393,396230
ČESKOMORAVS.CEMENTBAACVMCZ0005112144275,000,00150,00322,20339 075
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765570,000,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,50-0,7438,7883,602 643 380200 098 940
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355986,10-0,5123,90110,00766 544
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,9000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0016012 960
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,00+0,8739,43115,0055263 636
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5167,0000
DEZABAADEZACS0008414058370,00-2,63313,101 264,0025093 000
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
ETABAAELEPRCS0005005156145,000,00107,25260,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652148,74+4,9928,99148,7411717 403
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001651,20+4,99380,00651,2010065 120
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,002122 050
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.BAACHLKECS0008443958945,000,00945,002 250,00109 450
IF BOHATSTVÍBFABOHATCZ00080113011 299,00+0,30860,001 338,00357463 626
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 OBCHODUBFAOBCHOCZ0008011103910,00+0,44595,70930,0021 820
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9226,5600
IP BANKABAAINBACZ000800285492,10-0,4379,00141,001 04596 245
IPF KOMERČNÍ BANKYBFAKBCZ0008012804731,000,00360,00740,402 0711 513 194
IPS SKANSKABAAIPSCZ0005110155133,98-0,6073,78173,0014 2221 899 198
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30772,0000
IVAX - CRBAAGALENCZ0005096859469,30-5,00281,201 151,0094 224
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 593,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 851,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 381,00+5,002 600,003 381,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003121,80+5,0076,58315,70253 045
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 677,00+4,981 302,002 677,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050771,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106806,20-3,72231,601 044,00151 106123 616 801
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 096,00+0,45680,001 120,0099 864
KVANTO IPFBFAKVANTCZ0008026002485,00+0,18365,00493,604019 400
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,50+0,3278,20307,00223 421
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502143,000,0083,50160,001 972281 996
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00851,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,040,0080,33222,0000
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
OKDBAAOKDCZ000510065176,39+4,9835,12179,4266951 105
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209597,10-2,27352,50651,70533 807319 751 929
PARAMOBAAPARAMCZ0005091355784,40+4,99237,80784,405039 220
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00+1,206 000,008 687,002001 680 000
PILANA TOOLSBAAPILANCZ000500845899,280,0099,28230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4230017 400
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30600,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,00149 100
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 050,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505336,50+0,89243,40405,00155 048
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 785,000,00765,002 002,0000
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.BFAPROINCZ0008023900452,00+0,44299,50452,0020190 852
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704707,00+0,28489,30723,00211149 177
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509932,00+0,32570,00940,00242226 172
RESTITUČ.IF ČR PHABFARIFCS00080015091 234,00-0,32825,101 244,001 5851 960 520
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 & BELLOTBAASELBECS0005013358114,40+4,9577,66205,00576 521
SETUZABAASETUZCZ0008460052346,000,00237,50621,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,000,00568,60955,0000
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0178,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0045,0892,0000
SLH, A.S.BAASOLOCS000844635736,75+5,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 298,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 890,00+5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251743,90-4,99159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952361,100,00215,00590,0000
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495866,50-12,5052,00198,451006 650
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285861,31-4,5350,1391,8025015 328
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,30-0,5848,0084,801 00384 553
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606280,000,00155,00280,00869244 387
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 759,000,00685,001 880,0000
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.BAAINTCOCZ00084361513 895,00-5,001 463,004 300,00311 685
SVIT ZLÍNBAASVITCZ000507665324,170,0018,5344,2000
ŠKODABAASKODACS0005041250146,16-0,5781,00381,1051575 289
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,80-4,98367,50660,0000
TATRABAATATRACS000501845656,90+4,9831,1581,95157
TEINVESTBAATMPCS0008443057901,000,00864,402 295,0000
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 SEZAMBAATSLSECS0005009851312,10+4,97218,00386,1000
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5075,8100
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,40+5,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,350,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055259,15+4,9851,33150,5817810 529
UNIPETROLBAAUNIPECZ000909150071,51-3,1838,4583,452 349 207169 714 591
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475541,90-4,9832,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 410,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 033,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 811,00+4,981 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855856,17+1,9042,79149,9922512 305
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 BRNOBAAZBROJCS000504065847,98-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 400,000,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926318,20+0,5511,3138,454207 644
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,30+0,07311,00419,801 000416 300
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435779,30-2,0971,15536,006 600534 983
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152255,000,00190,00405,00256 375
ŽDB BOHUMÍNBAAZDBCZ0005098152219,40+4,9760,73230,004910 751
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655792,000,0065,94152,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903589,00-0,55350,00637,90494292 574
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 599,000,001 150,001 825,001015 990
ŽOS NYMBURKBAAZOSNYCZ000904835123,11-4,9721,66105,10751 733
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 425,00+0,35725,601 425,00157223 725