Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.06.1999

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.

31.05.199929.06.1999
01.07.199930.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803148,200,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0011,4030,0000
ALIACHEMBAASYNTHCZ000509195989,200,0066,45202,0000
ARMABETON PRAHABAAARMABCZ000500635331,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,89-4,541,8957,007 81714 774
AVIABAAAVIACS0005020759131,000,0084,13220,6000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 070,00-0,18342,001 352,00100107 000
BIOCELBAABIOCECS0005017953195,00-2,50132,20320,00407 800
BOHEMIA SEKTBAAVINZACZ00084452513 203,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,800,00181,45389,0000
BVV BRNOBAABVVCS00084128542 070,00+3,70966,003 360,0024 140
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,002160
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350122,000,0073,55157,50111 342
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556644,200,00360,00662,0000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 601,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801150,73+6,3259,56346,60751 088107 858 340
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 229,00+0,24615,001 447,0011 90014 852 990
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.BAACEZCZ000511230072,22-0,1938,7887,05234 52716 916 979
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355989,000,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276547,88+5,0020,30827,9041920 062
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550100,48+4,9939,43100,4800
ČZ STRAKONICEBAACZSTRCS000500425857,19-5,0045,5173,5000
DEZABAADEZACS0008414058358,50-2,55313,101 373,003010 755
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
ETABAAELEPRCS0005005156157,00-0,63107,25297,6050078 500
EUROVIA CSBAASTASZCS0005022854504,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652101,46-5,0028,99144,7733734 192
FEZKO SERVISBAAFEZKOCS0005037456528,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001560,00+2,94341,70560,002011 200
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 136,00-1,301 050,002 347,002022 720
IF BOHATSTVÍBFABOHATCZ00080113011 317,00-0,07860,001 338,00142186 466
IF DIALOG INVESTBFAINVFOCZ000803040060,000,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 270,00+1,43793,801 270,001012 700
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103916,10-0,42595,70930,001715 574
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,94+4,9611,9226,9800
IP BANKABAAINBACZ000800285492,00-2,9579,00146,5017 5001 625 656
IPF KOMERČNÍ BANKYBFAKBCZ0008012804738,40+1,15360,00738,404 4523 274 022
IPS SKANSKABAAIPSCZ0005110155148,25+0,5473,78176,2133 0154 833 185
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 223,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 174,0052 880
JÁCHYMOV PMBAALAZJACS0008446753510,00-0,97282,50574,3052 550
JČ ENERGETIKABAAJIHENCZ00050770572 690,00-3,231 156,002 800,001026 900
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 853,00+3,541 307,004 250,00311 559
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 782,00-4,982 600,003 097,0000
JUTABAAJUTACS0005026152433,000,00340,001 402,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003105,86-4,9976,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 300,000,001 211,002 300,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050840,00-5,72736,301 805,00108 400
KOMERČNÍ BANKABAAKOMBCZ0008019106665,10+0,48231,601 195,00116 33475 630 200
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145965,12+4,9924,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 100,00+0,36680,001 120,008087 880
KVANTO IPFBFAKVANTCZ0008026002484,00-0,81365,00493,60282136 570
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853176,700,00145,64222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251171,00+1,7878,20337,0043673 989
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757105,45-5,00100,52168,00181 898
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,00+3,5783,50160,0013519 575
MILO OLOMOUCBAAMILOCS0008430054104,18+4,9994,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658463,00+2,66186,00851,00104 630
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652825,000,00646,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,000,0080,33238,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558269,00-4,98171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50640,0051 875
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554510,000,00249,70549,8000
OKDBAAOKDCZ000510065147,30+4,9935,12190,0000
OSTROJBAAOSTROCS000843555837,36-4,9837,3675,9500
O2 C.R.BAATELECCZ0009093209569,80+0,92352,50651,70515 950295 950 605
PARAMOBAAPARAMCZ0005091355686,00+1,03237,80690,001686
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 390,00-0,116 000,008 687,00975 510
PILANA TOOLSBAAPILANCZ0005008458130,000,00123,14230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 350,000,001 058,002 100,001013 500
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750360,20-4,98268,30605,502720
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453593,200,00367,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 130,000,001 600,003 194,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505330,10-4,97243,40405,0000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,000,00765,002 002,001017 500
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 800,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,00-4,81803,301 400,0043 780
PRECHEZABAAPRECHCZ0005097253104,230,00104,23117,5500
PRIOR IKBAAPRIODCZ000903405499,790,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900430,00+2,38299,50449,9010043 000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704706,00-1,67489,30723,00190134 140
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509930,00+0,55570,00931,20567526 634
RESTITUČ.IF ČR PHABFARIFCS00080015091 223,00-0,24825,101 244,006 2837 669 068
RMS MEZZANINEBAAPVTCS00084162513 800,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 500,000,00997,502 530,0060149 930
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 DOLYBAASEVDOCZ0005102350820,00-4,42568,601 000,001512 300
SG - INDUSTRYBFAYSECZ000908770645,15+0,7837,0178,80904 064
SKLÁRNY KAVALIERBAASKLKACS0008414652661,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635743,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 900,00-5,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 772,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251763,000,00140,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952348,000,00215,00699,0000
SPOFA PRAHABAASPOFACZ000507425285,74-4,9944,23120,1500
SPOLANABAASPOLACS000842495894,00-4,9952,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,800,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650783,00+0,6348,0083,001 19198 853
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606268,50+0,56155,00271,401 491399 147
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 790,00+0,05685,001 850,0071126 732
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,00-3,051 805,002 682,0025 200
STOCK PLZEŇBAALIKERCS00084185543 300,000,001 180,003 300,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00+2,561 463,004 000,0047186 439
SVIT ZLÍNBAASVITCZ000507665319,000,0018,5345,2300
ŠKODABAASKODACS0005041250149,20-0,5381,00381,101 822273 083
ŠKODA PRAHABAASKOPHCS0005006857807,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351526,000,00330,00660,0000
TATRABAATATRACS000501845657,000,0031,1581,9500
TEINVESTBAATMPCS00084430571 008,00-4,991 008,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550390,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,90-4,99125,11931,0000
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 SEZAMBAATSLSECS0005009851366,80-4,99218,00386,101367
TOMABAATOMACZ000508855951,990,0032,3067,2000
TONAKBAATONAKCS000500605535,550,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS00050265589,19-4,969,1949,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,160,0046,0076,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,74+4,9951,33158,5046328 123
UNIPETROLBAAUNIPECZ000909150066,80+0,2838,4584,35948 32463 310 969
UNITED ENERGYBAAPSZTECS0008458659384,70-12,58300,00930,00135 101
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,100,0032,00150,0000
VČ ENERGETIKABAAVCENGCZ00050769501 720,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 850,00-2,11869,002 222,001018 500
VERTEX LITOMYŠLBAAVERTECS00084147512 000,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850107,000,0094,00325,9000
VÍTKOVICEBAAVITKOCZ000509855862,00+1,9742,79156,301 00062 400
VLNAPBAAVLNAPCZ000508765032,110,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957141,00+2,7851,20456,0010014 100
WIENERBERGER C.P.BAAJICIHCS00084158571 215,000,00387,601 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065856,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 708,00-4,981 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926313,000,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,80+1,69311,00419,80850355 045
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,12108,1600
ZPS ZLÍNBAAZPSZLCS000500435789,90-2,2871,15536,001 230111 910
ZVVZBAAZVVZCZ0005081653304,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,00-3,06190,00405,00205 000
ŽDB BOHUMÍNBAAZDBCZ0005098152220,50+5,0060,73220,5019041 895
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,100,0065,94160,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903618,20-1,08350,00637,90415256 553
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 562,00-1,131 150,001 898,00150236 240
ŽOS NYMBURKBAAZOSNYCZ000904835128,350,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 387,00+0,79725,601 387,008451 172 660