Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:46
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.07.1999

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.

30.06.199929.07.1999
02.08.199930.08.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803179,090,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,80-4,2211,4030,003 50041 300
ALIACHEMBAASYNTHCZ000509195989,00+1,1366,45200,0062555 225
ALIACHEMBABSYNTHCZ000511260716,19+10,218,4016,191 90030 453
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13210,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 040,00-1,32342,001 351,00200208 000
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 276,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350131,28+1,2873,55145,00496 433
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556800,00-1,71402,30857,702620 800
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 551,00+3,811 064,002 341,001015 510
ČESKÁ SPOŘITELNABAACSPOCZ0008023801190,29+2,2259,56322,60111 65621 103 430
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720782,20+4,99742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156465,00-4,71255,00834,0073 255
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 258,00+1,28615,001 447,00114 434141 236 958
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,00+4,3538,3393,3918720
ČESKOMORAVS.CEMENTBAACVMCZ0005112144331,30+4,11150,00331,301 000331 300
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,30+1,8938,7883,60879 72165 375 950
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355977,71-5,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276543,32-5,0020,30827,0047220 447
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550118,00+2,6039,43118,0060070 800
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5165,1000
DEZABAADEZACS0008414058351,00-0,14313,101 264,0010035 100
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156151,100,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652163,56-4,9928,99172,16203 271
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001670,00+1,70380,00670,003624 120
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350337,800,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0055 250
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00725,001 025,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50945,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS0008443958965,000,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 305,00+0,07860,001 338,00115150 095
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 OBCHODUBFAOBCHOCZ0008011103916,00+0,04595,70930,0054 580
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9225,9000
IP BANKABAAINBACZ000800285491,99-0,0179,00141,002 660242 135
IPF KOMERČNÍ BANKYBFAKBCZ0008012804730,000,00360,00740,402 1301 553 900
IPS SKANSKABAAIPSCZ0005110155133,04+0,1873,78173,0024932 776
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859497,00+2,68281,201 084,005426 838
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 700,00-0,661 156,002 800,0012 700
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 GROUPBFAMSVIFCZ0009087003104,440,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 700,000,001 302,002 810,0025 400
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050722,000,00722,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106872,10+2,01231,601 044,00211 485183 051 190
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8890,0600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 103,00+0,09680,001 120,007784 931
KVANTO IPFBFAKVANTCZ0008026002488,50+0,20365,00493,6019897 037
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,500,0078,20304,00152 333
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502144,63-0,2583,50160,001 300178 645
MILO OLOMOUCBAAMILOCS0008430054107,00-4,4794,50300,008856
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00813,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,06+0,0180,33222,0081 016
MOTOKOV PRAHABAAMOTOKCZ0008412558255,00+4,98171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255379,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065184,00-4,9935,12170,0014312 012
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209611,50+2,12352,50651,70459 588276 257 472
PARAMOBAAPARAMCZ0005091355773,10+4,99237,80785,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 300,00-0,366 000,008 687,0016132 800
PILANA TOOLSBAAPILANCZ000500845884,89-4,9984,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 296,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,00-1,7241,0094,4222012 540
PLIVA - LACHEMABAALACHECZ0005096750397,100,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,00106 500
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,00-2,811 600,002 500,00816 560
PPF INVEST.HOLDINGBFAPCESCZ0009084505345,00+1,47243,40405,004515 525
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,30+0,03803,301 264,004037 812
PRECHEZABAAPRECHCZ0005097253111,220,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900457,00-0,21299,50458,007031 990
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704714,000,00489,30723,00505360 570
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,000,00570,00940,001 3791 300 293
RESTITUČ.IF ČR PHABFARIFCS00080015091 237,00+0,08825,101 244,0012 07314 910 936
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 & BELLOTBAASELBECS0005013358139,00+4,9877,66205,0010514 595
SETUZABAASETUZCZ0008460052346,000,00237,50600,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350865,00+1,16568,60955,006354 495
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0178,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0047,3392,0000
SLH, A.S.BAASOLOCS000844635740,000,0028,5257,0021840
SM ENERGETIKABAASMENGCZ00050783522 200,000,001 025,002 821,0048 800
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,800,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952325,00-4,97215,00586,00123 900
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495873,50+5,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,00+0,2348,0085,0037031 450
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606281,00+0,17155,00282,40466130 946
STAROBRNOBACPIVOSCZ0008450350440,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 560,00+0,32685,001 880,0023 120
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 602,00+0,071 805,002 682,00615 612
STOCK PLZEŇBAALIKERCS00084185543 465,000,001 271,003 465,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 920,000,001 463,004 300,0000
SVIT ZLÍNBAASVITCZ000507665322,970,0018,5344,2000
ŠKODABAASKODACS0005041250113,80-5,9581,00380,002 390268 710
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00367,50660,0000
TATRABAATATRACS000501845651,35-4,9931,1581,9580641 388
TEINVESTBAATMPCS00084430571 017,00+2,38864,402 295,0011 017
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00185,61931,0000
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
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5073,0000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055265,00+3,3351,33148,001 50197 565
UNIPETROLBAAUNIPECZ000909150072,15+1,3238,4583,451 678 397119 052 498
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475537,82-4,9932,00105,1018681
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 767,00-5,001 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 996,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855860,00+1,6942,79149,993 600232 176
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,00+4,96411,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5468,3200
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 750,00+3,931 592,003 702,0012 750
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926316,82-4,9711,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,50-0,71311,00419,8021087 320
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435782,00+2,5071,15536,0095078 653
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152255,00-1,92190,00405,00246 120
ŽDB BOHUMÍNBAAZDBCZ0005098152254,60+4,9860,73254,6012431 570
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655796,600,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903580,00-1,86350,00637,9016897 440
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 639,00-0,121 150,001 825,001422 738
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 444,000,00725,601 444,00170245 360