Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.07.1999

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.

25.06.199926.07.1999
28.07.199926.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803162,45-5,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,35-5,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195990,70+1,9166,45200,002 800250 802
ALIACHEMBABSYNTHCZ000511260711,44+13,268,4011,443 67239 427
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13210,00456 300
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 067,00+0,18342,001 351,0099105 633
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 276,000,001 802,003 800,0000
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.PLAVBABAACSNAPCZ0008413556814,900,00400,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 574,00-0,371 064,002 341,006095 740
ČESKÁ SPOŘITELNABAACSPOCZ0008023801176,24+1,4159,56322,60458 19880 046 876
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,00-0,10255,00865,001459
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 290,00+1,49615,001 447,0044 45557 083 840
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,330,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144288,70+4,98150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,50+5,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230074,71-1,0438,7883,602 408 265182 138 696
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355986,100,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,000,0020,30827,903150
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43115,00303 450
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5167,0000
DEZABAADEZACS0008414058351,50-5,00313,101 264,0000
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 PRAHABAAFERONCS0005019652156,17+4,9928,99156,1700
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001651,200,00380,00651,208052 096
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.BAACHLKECS0008443958961,00+1,69945,002 250,0087 688
IF BOHATSTVÍBFABOHATCZ00080113011 313,00+1,07860,001 338,00456596 770
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 OBCHODUBFAOBCHOCZ0008011103916,30+0,69595,70930,006054 685
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9226,5600
IP BANKABAAINBACZ000800285491,90-0,2179,00141,001 346123 752
IPF KOMERČNÍ BANKYBFAKBCZ0008012804730,00-0,13360,00740,404 7903 498 744
IPS SKANSKABAAIPSCZ0005110155134,12+0,1073,78173,004 119571 385
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30772,0000
IVAX - CRBAAGALENCZ0005096859446,00-4,96281,201 151,0083 568
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 466,00-4,891 156,002 800,0024 932
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 721,00-3,371 307,004 277,00518 605
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,00+0,562 600,003 400,0026 800
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003115,71-5,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 810,00+4,961 302,002 810,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050771,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106815,20+1,11231,601 044,00108 90289 355 754
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 096,000,00680,001 120,00550602 800
KVANTO IPFBFAKVANTCZ0008026002486,50+0,30365,00493,60416202 528
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,90+0,9078,20307,0011518 023
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,00+1,3983,50160,0010014 500
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
OKDBAAOKDCZ000510065180,20+4,9835,12179,4213310 667
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209600,80+0,61352,50651,70488 677293 452 177
PARAMOBAAPARAMCZ0005091355785,00+0,07237,80785,001310 205
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ000500845899,00-0,2899,00230,0010990
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30600,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 050,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505330,00-1,93243,40405,009029 700
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,00-1,96765,002 002,003154 250
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.BFAPROINCZ0008023900455,00+0,66299,50455,0014264 610
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704710,00+0,42489,30723,00559396 890
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509933,50+0,16570,00940,00273255 671
RESTITUČ.IF ČR PHABFARIFCS00080015091 237,00+0,24825,101 244,0011 89414 768 868
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 & BELLOTBAASELBECS0005013358120,10+4,9877,66205,00617 326
SETUZABAASETUZCZ0008460052346,000,00237,50621,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350855,00-5,00568,60955,00108 550
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0178,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0045,0892,0000
SLH, A.S.BAASOLOCS000844635738,58+4,9728,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 200,00-4,261 025,002 821,001533 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 890,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,80-4,98159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00-3,07215,00590,001 700587 710
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495865,11-2,0952,00198,45165
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,00+1,1250,1391,80774 774
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,70+0,4748,0084,8082970 216
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606282,40+0,85155,00282,40580163 792
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 672,00-4,94685,001 880,0000
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 910,00+0,381 463,004 300,00519 550
SVIT ZLÍNBAASVITCZ000507665324,170,0018,5344,2000
ŠKODABAASKODACS0005041250145,55-0,4181,00381,101 700248 065
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00367,50660,0000
TATRABAATATRACS000501845656,89-0,0131,1581,95157
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 SEZAMBAATSLSECS0005009851312,00-0,03218,00386,101312
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5075,8100
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,82+5,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,350,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,00+1,4351,33150,58261 560
UNIPETROLBAAUNIPECZ000909150072,51+1,3938,4583,45979 29670 779 915
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475541,900,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 410,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 033,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 901,00+4,961 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855857,00+1,4742,79149,9919611 172
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 390,00+4,98402,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065845,59-4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 400,000,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926317,70-2,7411,3138,452 25039 825
ZLATÝ IF KVANTOBFAZLKVACZ0008025509413,70-0,62311,00419,808033 096
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435779,10-0,2571,15536,001 900150 432
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152254,00-0,39190,00405,0022557 150
ŽDB BOHUMÍNBAAZDBCZ0005098152220,00+0,2760,73230,0015033 000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655796,60+5,0065,94152,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903590,00+0,16350,00637,90572337 480
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 649,00+3,121 150,001 825,002032 500
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 438,00+0,91725,601 438,00159227 770