Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 17:57
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.07.1999

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.

28.06.199927.07.1999
29.07.199927.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803170,57+4,99122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,96+4,9311,4030,004 50058 320
ALIACHEMBAASYNTHCZ000509195988,00-2,9766,45200,005 100449 800
ALIACHEMBABSYNTHCZ000511260712,97+13,378,4012,975006 485
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759140,000,0084,13210,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 064,00-0,28342,001 351,00100106 400
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.PLAVBABAACSNAPCZ0008413556811,00-0,47400,00857,7075 677
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 423,00-9,591 064,002 341,001014 230
ČESKÁ SPOŘITELNABAACSPOCZ0008023801185,77+5,4059,56322,60474 80484 743 205
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,000,00255,00834,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 292,00+0,15615,001 447,0037 33748 330 186
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,330,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144303,10+4,98150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230074,30-0,5438,7883,601 012 95075 726 954
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,80-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276548,00-4,0020,30827,901507 200
ČNIOPFBFACNIOPCZ000801820776,95-5,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43115,0000
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5167,0000
DEZABAADEZACS0008414058351,500,00313,101 264,0000
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
ETABAAELEPRCS0005005156151,10+4,20107,25260,002302
EUROVIA CSBAASTASZCS0005022854470,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652163,97+4,9928,99163,9700
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001653,50+0,35380,00653,5063 921
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,005355 650
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.BAACHLKECS0008443958961,000,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 310,00-0,22860,001 338,005977 079
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 OBCHODUBFAOBCHOCZ0008011103910,30-0,65595,70930,0098 193
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9225,9000
IP BANKABAAINBACZ000800285491,99+0,0979,00141,0047443 233
IPF KOMERČNÍ BANKYBFAKBCZ0008012804729,00-0,13360,00740,402 6581 935 979
IPS SKANSKABAAIPSCZ0005110155133,28-0,6273,78173,0019325 592
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859461,00+3,36281,201 141,00135 993
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 589,00+4,981 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 721,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,000,002 600,003 400,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003109,93-4,9976,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 700,00-3,911 302,002 810,00410 800
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,00+3,76736,301 805,00108 000
KOMERČNÍ BANKABAAKOMBCZ0008019106867,10+6,36231,601 044,00282 666244 929 795
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 103,00+0,63680,001 120,00653720 103
KVANTO IPFBFAKVANTCZ0008026002485,00-0,30365,00493,60232112 514
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,10-0,5078,20304,00253 903
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0072 100
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,000,0083,50160,0062889 920
MILO OLOMOUCBAAMILOCS0008430054117,900,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00820,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,040,0080,33222,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558255,600,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065184,21+5,0035,12179,4217114 400
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209610,60+1,63352,50651,70263 023160 362 198
PARAMOBAAPARAMCZ0005091355775,00-1,27237,80785,0086 200
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 330,00-0,836 000,008 687,0033274 890
PILANA TOOLSBAAPILANCZ000500845894,05-5,0094,05230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30600,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,002214 300
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 130,00+3,901 600,002 500,002042 590
PPF INVEST.HOLDINGBFAPCESCZ0009084505335,50+1,66243,40405,0012040 260
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,00+2,85765,002 002,001221 600
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.BFAPROINCZ0008023900455,000,00299,50455,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704713,00+0,42489,30723,00235167 555
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509936,10+0,27570,00940,00459429 892
RESTITUČ.IF ČR PHABFARIFCS00080015091 240,00+0,24825,101 244,008 15010 085 700
RMS MEZZANINEBAAPVTCS00084162513 135,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,00816 800
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358126,10+4,9977,66205,0010012 610
SETUZABAASETUZCZ0008460052346,000,00237,50617,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350855,000,00568,60955,0000
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0178,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0047,3392,0000
SLH, A.S.BAASOLOCS000844635738,580,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 200,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 800,00-4,76961,402 330,005090 000
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,800,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952342,00-2,28215,00586,00206 840
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495868,36+4,9952,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,700,0048,0084,8060150 926
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606279,60-0,99155,00282,401 294365 074
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 605,00-4,00685,001 880,001828 890
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 920,00+0,251 463,004 300,001350 960
SVIT ZLÍNBAASVITCZ000507665322,97-4,9618,5344,20601 378
ŠKODABAASKODACS0005041250138,28-4,9981,00381,1000
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00367,50660,0000
TATRABAATATRACS000501845656,890,0031,1581,9500
TEINVESTBAATMPCS0008443057946,00+4,99864,402 295,0000
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 SEZAMBAATSLSECS0005009851312,000,00218,00386,101312
TOMABAATOMACZ000508855949,400,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5073,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,350,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,000,0051,33150,5800
UNIPETROLBAAUNIPECZ000909150071,75-1,0438,4583,453 449 720252 589 286
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 901,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855860,00+5,2642,79149,991 28376 936
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 390,000,00402,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065843,32-4,9741,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 520,00+5,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926317,700,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,00+1,28311,00419,8016066 770
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435778,00-1,3971,15536,004 272335 815
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152254,000,00190,00405,00824209 440
ŽDB BOHUMÍNBAAZDBCZ0005098152231,00+5,0060,73231,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655796,600,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903592,00+0,33350,00637,90194114 848
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 649,000,001 150,001 825,004877 606
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 430,00-0,55725,601 438,00117167 980