Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.06.1999

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.

28.05.199925.06.1999
29.06.199928.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,12+4,9611,4030,0050656
ALIACHEMBAASYNTHCZ000509195988,88-0,0466,45202,001069 422
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787052,08-4,582,0857,0000
AVIABAAAVIACS0005020759131,000,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 061,00+1,33342,001 352,00219232 359
BIOCELBAABIOCECS0005017953200,000,00132,20320,00153 000
BOHEMIA SEKTBAAVINZACZ00084452513 105,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,800,00181,45389,0000
BVV BRNOBAABVVCS00084128541 901,00+4,96966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350120,000,0073,55157,504480
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556644,200,00360,00662,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 600,000,001 064,002 341,0069 600
ČESKÁ SPOŘITELNABAACSPOCZ0008023801142,03-0,1659,56346,6021 6313 060 260
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 251,00-0,23615,001 447,006 0407 616 000
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,000,0043,5193,399405
ČESKOMORAVS.CEMENTBAACVMCZ0005112144306,100,00150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655100,000,0095,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645533,080,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230072,910,0038,7887,05234 00117 053 767
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355989,00-0,4223,90110,0032629 014
ČKD PRAHA HOLDINGBAACKDPHCS000500276548,00-4,9820,30827,902 300110 400
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355091,15+4,9939,4391,1500
ČZ STRAKONICEBAACZSTRCS000500425860,200,0045,5173,5000
DEZABAADEZACS0008414058350,00-1,40313,101 373,0015053 000
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
ETABAAELEPRCS0005005156159,000,00107,25297,6000
EUROVIA CSBAASTASZCS0005022854492,000,00335,00598,00900442 800
FERONA PRAHABAAFERONCS0005019652112,42-4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456528,500,00183,82651,0000
FINOP HOLDINGBAAFINOPCZ0008418001541,00-0,55335,20544,002 6601 439 060
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350321,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953146,700,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00670,001 050,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 020,000,00655,801 020,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 047,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 151,00-4,081 050,002 470,001011 510
IF BOHATSTVÍBFABOHATCZ00080113011 319,000,00860,001 338,003546 015
IF DIALOG INVESTBFAINVFOCZ000803040060,000,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 252,000,00793,801 252,0056 260
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00180,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103918,00-0,64595,70930,004339 474
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080612,650,0011,9226,9800
IP BANKABAAINBACZ000800285492,85-0,0579,00146,5015113 931
IPF KOMERČNÍ BANKYBFAKBCZ0008012804728,50+0,06360,00730,002 0181 468 158
IPS SKANSKABAAIPSCZ0005110155144,67+3,3773,78180,0027 4683 961 464
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 287,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 235,00303174 528
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 682,000,001 307,004 250,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 082,000,002 600,003 097,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003111,430,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 300,000,001 210,002 300,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050937,80-4,99736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106676,70-1,55231,601 195,0046 32131 487 960
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3930918
KRÁLOVOPOLSKÁBAAKRAPLCS000503145962,02+4,9924,8894,801046 450
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 100,00+0,09680,001 120,0055 500
KVANTO IPFBFAKVANTCZ0008026002487,00+0,20365,00493,60303147 757
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853176,700,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251168,00-1,8678,20337,00101 680
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757111,000,00100,52168,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502139,000,0083,50160,001 000139 000
MILO OLOMOUCBAAMILOCS000843005494,500,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658448,30+4,98186,00851,00135 828
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00615,30933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,00+2,6380,33238,0010013 000
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50640,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554510,000,00249,70549,8000
OKDBAAOKDCZ000510065145,05+0,1135,12200,00381 712
OSTROJBAAOSTROCS000843555839,320,0038,4975,9500
O2 C.R.BAATELECCZ0009093209575,10-0,50352,50651,70233 847134 691 526
PARAMOBAAPARAMCZ0005091355682,000,00237,80690,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 380,00+0,356 000,008 687,00650 280
PILANA TOOLSBAAPILANCZ0005008458130,00-2,25117,28230,00101 300
PIVOVAR RADEGASTBAAPIVORCS00084643501 353,00-4,981 058,002 100,001013 530
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750399,00-4,97268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453565,000,00367,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 100,00+1,941 600,003 214,0036 300
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,600,00243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 710,00-5,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 045,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253107,52-4,84107,35117,554430
PRIOR IKBAAPRIODCZ000903405499,790,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900435,000,00299,50449,9010043 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704721,00+0,13489,30723,00614442 694
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509918,60-0,69570,00931,208073 488
RESTITUČ.IF ČR PHABFARIFCS00080015091 210,00+0,41825,101 244,008 2369 926 619
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,00830 400
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 530,00+1,20997,502 530,0080193 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 912,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358126,040,0077,66205,0000
SETUZABAASETUZCZ0008460052321,000,00237,50820,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350861,00-0,34568,601 000,003025 830
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 167,00-4,991 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251763,000,00140,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00+0,58215,00701,003010 350
SPOFA PRAHABAASPOFACZ000507425295,00-5,0044,23120,1500
SPOLANABAASPOLACS000842495894,24+4,9952,00198,45262 450
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,800,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650782,90+0,6048,0082,901 782147 212
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606267,10-1,00155,00271,401 107296 496
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 785,00+3,77685,001 850,004579 800
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 850,00+8,451 463,004 000,0046173 460
SVIT ZLÍNBAASVITCZ000507665319,950,0018,5345,2300
ŠKODABAASKODACS0005041250150,00+0,6081,00381,10700105 000
ŠKODA PRAHABAASKOPHCS0005006857807,500,00204,20922,7000
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 SEZAMBAATSLSECS0005009851367,80+4,99218,00367,8000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605535,550,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,170,0010,1749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690449,64-4,9945,1376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,10-5,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150067,05+1,8238,4584,351 386 99193 656 593
UNITED ENERGYBAAPSZTECS0008458659503,40-4,98300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769501 720,00-4,971 084,002 500,0023 440
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 890,000,00869,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,000,0094,00343,0000
VÍTKOVICEBAAVITKOCZ000509855864,00-3,7542,79156,3076048 390
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957144,40-5,0051,20456,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 215,000,00387,601 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065856,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 000,00-0,561 592,003 702,001030 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,000,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,00-0,48311,00418,00310128 340
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,1600
ZPS ZLÍNBAAZPSZLCS000500435789,25+5,0071,15536,001 200103 850
ZVVZBAAZVVZCZ0005081653304,00+1,29255,60323,40123 648
ŽĎASBAAZDASCS0005031152257,90+4,41190,00405,00256 448
ŽDB BOHUMÍNBAAZDBCZ0005098152219,90+4,9660,73219,9000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903637,90+2,55350,00637,902 1701 373 785
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 546,00+0,061 150,001 898,0074115 294
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 370,000,00725,601 380,0085116 450