Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:45
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.07.1999

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.

29.06.199928.07.1999
30.07.199930.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803179,09+4,99122,21260,00508 955
AERO HOLDING PRAHABAAAEROCS000500286412,32-4,9311,4030,0000
ALIACHEMBAASYNTHCZ000509195988,000,0066,45200,00262 288
ALIACHEMBABSYNTHCZ000511260714,69+13,268,4014,691 00014 490
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759147,00+5,0084,13210,0025537 485
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 054,00-0,93342,001 351,00100105 400
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 276,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,00-4,97966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350129,61+4,9973,55145,0000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556814,00+0,36400,00857,7075 698
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 494,00+4,981 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801186,15+0,2059,56322,60283 12753 673 177
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156488,00+6,31255,00834,00240113 900
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 242,00-3,86615,001 447,00111 555140 759 314
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345738,330,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144318,20+4,98150,00322,2000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230073,90-0,5338,7883,60546 40840 645 005
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355981,800,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,60-5,0020,30827,001506 840
ČNIOPFBFACNIOPCZ000801820780,00+3,9676,95145,005400
ČS PLAVBA LABSKÁBAACSPLLCS0008203550115,000,0039,43115,0042148 415
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5165,1000
DEZABAADEZACS0008414058351,500,00313,101 264,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,30-3,9757,2189,74634 114
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156151,100,00107,25260,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652172,16+4,9928,99172,1600
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001658,80+0,81380,00658,80159 882
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,005052 500
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00725,001 025,0044 100
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50994,7000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS0008443958965,00+0,41945,002 250,0065 790
IF BOHATSTVÍBFABOHATCZ00080113011 304,00-0,45860,001 338,0082106 748
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 OBCHODUBFAOBCHOCZ0008011103915,60+0,58595,70930,002522 890
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9225,9000
IP BANKABAAINBACZ000800285492,00+0,0179,00141,002 441224 202
IPF KOMERČNÍ BANKYBFAKBCZ0008012804730,00+0,13360,00740,40810589 730
IPS SKANSKABAAIPSCZ0005110155132,80-0,3673,78173,0048 2306 451 910
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859484,00+4,98281,201 141,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 718,00+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 GROUPBFAMSVIFCZ0009087003104,44-4,9976,58315,70303 133
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 700,000,001 302,002 810,0025 400
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050722,00-9,75722,001 805,00107 220
KOMERČNÍ BANKABAAKOMBCZ0008019106854,90-1,40231,601 044,00355 943313 788 272
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 102,00-0,09680,001 120,00470518 780
KVANTO IPFBFAKVANTCZ0008026002487,50+0,51365,00493,6017786 288
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,50-0,3878,20304,00396 065
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,000,0083,50160,0000
MILO OLOMOUCBAAMILOCS0008430054112,01-4,9994,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00813,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,040,0080,33222,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558242,90-4,96171,50483,20368 744
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255379,00+4,98332,50610,002758
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065188,42+4,9935,12170,4533929 974
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209598,80-1,93352,50651,70330 005200 116 618
PARAMOBAAPARAMCZ0005091355736,30-4,99237,80785,00107 363
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 330,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ000500845889,35-4,9989,35230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30570,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 130,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505340,00+1,34243,40405,003612 240
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,001018 000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,000,00803,301 330,0000
PRECHEZABAAPRECHCZ0005097253111,220,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900458,00+0,65299,50458,0020091 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704714,00+0,14489,30723,00790564 060
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,00+0,41570,00940,00295278 603
RESTITUČ.IF ČR PHABFARIFCS00080015091 236,00-0,32825,101 244,008 69010 742 495
RMS MEZZANINEBAAPVTCS00084162513 135,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0048 400
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358132,40+4,9977,66205,00678 871
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.BAASOLOCS000844635740,00+3,6828,5257,00301 200
SM ENERGETIKABAASMENGCZ00050783522 200,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,00+5,55961,402 330,004075 700
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,800,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952342,000,00215,00586,0000
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,15101 200
SPOLANABAASPOLACS000842495870,00+2,3952,00198,458560
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650784,80+0,1148,0084,8032427 475
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606280,50+0,32155,00282,40630177 193
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 555,00-3,11685,001 880,0034 665
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 920,000,001 463,004 300,0000
SVIT ZLÍNBAASVITCZ000507665322,970,0018,5344,2000
ŠKODABAASKODACS0005041250121,00-12,4981,00380,0010012 100
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00367,50660,0000
TATRABAATATRACS000501845654,05-4,9931,1581,9500
TEINVESTBAATMPCS0008443057993,30+5,00864,402 295,0000
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 SEZAMBAATSLSECS0005009851312,000,00218,00386,1000
TOMABAATOMACZ000508855946,93-5,0032,3067,20301 408
TONAKBAATONAKCS000500605532,100,0029,5073,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,84-4,9845,3376,3615718
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,90+4,8351,33148,0080250 446
UNIPETROLBAAUNIPECZ000909150071,21-0,7538,4583,451 508 333109 790 929
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475539,81-4,9832,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 480,00+4,961 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 860,000,001 033,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 996,00+4,991 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,00-1,7094,00315,005575
VÍTKOVICEBAAVITKOCZ000509855859,00-1,6642,79149,9981748 203
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 390,000,00411,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065842,00-3,0441,0085,823126
ZČ ENERGETIKABAAZCENGCZ00050773542 646,00+5,001 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926317,700,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,50-0,35311,00419,804016 700
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435780,00+2,5671,15536,001 441116 321
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152260,00+2,36190,00405,00246 240
ŽDB BOHUMÍNBAAZDBCZ0005098152242,50+4,9760,73242,5000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655796,600,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903591,00-0,16350,00637,90870514 240
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 641,00-0,481 150,001 825,005081 490
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 444,00+0,97725,601 444,0075107 725