Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.06.1999

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.

28.05.199928.06.1999
30.06.199929.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,00-0,9111,4030,001 20015 600
ALIACHEMBAASYNTHCZ000509195989,20+0,3666,45202,0052246 575
ARMABETON PRAHABAAARMABCZ000500635331,00-3,1228,0088,0016496
ASPEKTA HOLDINGBAAASPHOCZ00090787051,98-4,801,9857,0000
AVIABAAAVIACS0005020759131,000,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 072,00+1,03342,001 352,00150160 800
BIOCELBAABIOCECS0005017953200,000,00132,20320,0022044 000
BOHEMIA SEKTBAAVINZACZ00084452513 203,00+3,151 802,003 800,00928 827
BRANO-ATESOBAAATESOCS0005012350285,800,00181,45389,0000
BVV BRNOBAABVVCS00084128541 996,00+4,99966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350122,00+1,6673,55157,50101 220
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556644,200,00360,00662,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 601,00+0,061 064,002 341,0065104 065
ČESKÁ SPOŘITELNABAACSPOCZ0008023801141,77-0,1859,56346,60177 49325 162 779
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 226,00-1,99615,001 447,0031 60039 273 390
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,000,0043,5193,3900
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.BAACEZCZ000511230072,36-0,7538,7887,05369 89026 712 425
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355989,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,60-5,0020,30827,903 453157 457
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355095,70+4,9939,4395,7000
ČZ STRAKONICEBAACZSTRCS000500425860,200,0045,5173,5000
DEZABAADEZACS0008414058367,90+5,11313,101 373,005018 395
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 212,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0050,5089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,40681 098
ETABAAELEPRCS0005005156158,00-0,62107,25297,6050079 000
EUROVIA CSBAASTASZCS0005022854504,00+2,43335,00598,00315156 825
FERONA PRAHABAAFERONCS0005019652106,80-4,9928,99144,7700
FEZKO SERVISBAAFEZKOCS0005037456528,500,00183,82651,0000
FINOP HOLDINGBAAFINOPCZ0008418001544,00+0,55335,20544,001 015552 160
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 151,000,001 050,002 470,0000
IF BOHATSTVÍBFABOHATCZ00080113011 318,00-0,07860,001 338,00150197 440
IF DIALOG INVESTBFAINVFOCZ000803040060,000,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 252,000,00793,801 252,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00180,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103920,00+0,21595,70930,002220 240
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,28+4,9811,9226,9800
IP BANKABAAINBACZ000800285494,80+2,1079,00146,503 100289 190
IPF KOMERČNÍ BANKYBFAKBCZ0008012804730,00+0,20360,00730,002 1641 577 603
IPS SKANSKABAAIPSCZ0005110155147,45+1,9273,78180,0034 5295 043 341
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 287,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 235,0021 152
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 780,00-0,351 156,002 800,0080222 400
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 721,00+1,051 307,004 250,0013 721
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 928,00-4,992 600,003 097,0000
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.BŘÍZABAAKAOLICS0008465050891,00-4,99736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106661,90-2,18231,601 195,0058 25538 820 931
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145962,020,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 096,00-0,36680,001 120,001516 440
KVANTO IPFBFAKVANTCZ0008026002488,00+0,20365,00493,604019 520
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853176,700,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251168,000,0078,20337,0014624 528
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757111,000,00100,52168,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502140,00+0,7183,50160,001 087151 793
MILO OLOMOUCBAAMILOCS000843005499,22+4,9994,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658451,00+0,60186,00851,006027 060
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00615,30933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,000,0080,33238,0000
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
OKDBAAOKDCZ000510065145,050,0035,12200,0000
OSTROJBAAOSTROCS000843555839,320,0038,4975,9500
O2 C.R.BAATELECCZ0009093209564,60-1,82352,50651,70435 637246 694 340
PARAMOBAAPARAMCZ0005091355679,00-0,43237,80690,0032 037
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3915302
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00+0,236 000,008 687,0045378 000
PILANA TOOLSBAAPILANCZ0005008458130,000,00117,28230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 350,00-0,221 058,002 100,0022 700
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750379,10-4,98268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453593,20+4,99367,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 130,00+1,421 600,003 214,00510 650
PPF INVEST.HOLDINGBFAPCESCZ0009084505347,40-4,97243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,00+2,33765,002 002,001017 500
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659992,80-4,99803,301 400,0000
PRECHEZABAAPRECHCZ0005097253104,23-3,05104,23117,55505 212
PRIOR IKBAAPRIODCZ000903405499,790,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900420,00-3,44299,50449,908636 120
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704718,00-0,41489,30723,00631453 058
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509924,90+0,68570,00931,20138126 999
RESTITUČ.IF ČR PHABFARIFCS00080015091 226,00+1,32825,101 244,0030 24137 089 180
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,0030114 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 500,00-1,18997,502 530,00615 000
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 DOLYBAASEVDOCZ0005102350858,00-0,34568,601 000,004134 738
SG - INDUSTRYBFAYSECZ000908770644,80+9,2437,0178,801 26056 256
SKLÁRNY KAVALIERBAASKLKACS0008414652661,00+4,37372,40694,0031 983
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635743,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 000,00-7,701 025,002 821,001020 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251763,000,00140,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952348,00+0,86215,00701,004013 920
SPOFA PRAHABAASPOFACZ000507425290,25-5,0044,23120,1500
SPOLANABAASPOLACS000842495898,94+4,9852,00198,45242 375
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,800,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650782,48-0,5048,0082,901 444119 477
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606267,00-0,03155,00271,401 014270 858
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 789,00+0,22685,001 850,0061106 972
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 900,00+1,291 463,004 000,00100391 000
SVIT ZLÍNBAASVITCZ000507665319,00-4,7618,5345,231723 268
ŠKODABAASKODACS0005041250150,000,0081,00381,101 203180 460
ŠKODA PRAHABAASKOPHCS0005006857807,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00330,00660,0000
TATRABAATATRACS000501845657,00-3,4831,1581,9512684
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 SEZAMBAATSLSECS0005009851386,10+4,97218,00386,1000
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605535,550,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,67-4,919,6749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,16-4,9945,1376,36301 415
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055257,85+4,9951,33158,5000
UNIPETROLBAAUNIPECZ000909150066,61-0,6538,4584,35856 29157 490 403
UNITED ENERGYBAAPSZTECS0008458659440,10-12,57300,00930,00208 802
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769501 720,000,001 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855860,80-5,0042,79156,3090054 720
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957137,18-5,0051,20456,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 215,000,00387,601 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065856,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 850,00-5,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,000,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,80-0,28311,00418,00208 256
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,1600
ZPS ZLÍNBAAZPSZLCS000500435792,00+3,0871,15536,002 100193 000
ZVVZBAAZVVZCZ0005081653304,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152257,900,00190,00405,00307 737
ŽDB BOHUMÍNBAAZDBCZ0005098152210,00-4,5060,73219,9023348 930
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903625,00-2,02350,00637,90208129 041
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 580,00+2,191 150,001 898,00711 060
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 376,00+0,43725,601 380,008851 217 520