Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 2:38
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.06.1999

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.

30.04.199931.05.1999
02.06.199901.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803191,500,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,900,0011,4031,3000
ALIACHEMBAASYNTHCZ000509195997,47-5,0066,45220,0000
ARMABETON PRAHABAAARMABCZ000500635331,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,250,003,1057,0000
AVIABAAAVIACS0005020759132,000,0084,13325,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 148,00+2,40342,001 365,00690792 120
BIOCELBAABIOCECS0005017953200,000,00132,20440,009519 000
BOHEMIA SEKTBAAVINZACZ00084452512 218,00+4,961 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350301,600,00181,45389,0000
BVV BRNOBAABVVCS00084128541 769,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354837,00-4,97665,001 143,001837
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,680,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350130,66+4,9973,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556641,100,00304,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 634,00-5,001 064,002 500,0011 634
ČESKÁ SPOŘITELNABAACSPOCZ0008023801188,53+5,2159,56346,60629 710117 870 830
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156500,000,00255,00900,0015477 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 367,00+1,40541,001 447,0036 03049 135 870
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144252,600,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,00-4,3195,00280,00121 140
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230074,61-0,0238,7887,05906 88368 467 612
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355965,20+4,9923,9096,9000
ČKD PRAHA HOLDINGBAACKDPHCS000500276552,50-3,8920,301 025,0046 4372 437 943
ČNIOPFBFACNIOPCZ000801820781,00-2,4081,00145,0012972
ČS PLAVBA LABSKÁBAACSPLLCS000820355067,25+4,9939,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,5000
DEZABAADEZACS0008414058630,00-2,31400,001 373,00210132 500
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0045,4389,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653245,700,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,100,0013,5021,4000
ETABAAELEPRCS0005005156155,00-3,12107,25297,60900141 500
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS000501965273,16+4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456458,90-4,98158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001507,00+1,11271,00507,003015 210
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953133,400,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 235,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 433,000,001 050,002 634,0000
IF BOHATSTVÍBFABOHATCZ00080113011 310,00-2,09860,001 338,00285375 335
IF DIALOG INVESTBFAINVFOCZ000803040058,230,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 180,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905219,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103895,000,00595,70905,001513 202
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,20-4,9613,0127,9900
IP BANKABAAINBACZ000800285491,61-0,4279,00152,4219 8911 824 901
IPF KOMERČNÍ BANKYBFAKBCZ0008012804709,50+0,14360,00711,003 2562 313 734
IPS SKANSKABAAIPSCZ0005110155116,53+3,0873,78182,5040 1134 639 405
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859577,00-0,68281,201 665,006235 774
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3021 030
JČ ENERGETIKABAAJIHENCZ00050770572 470,00+7,291 156,002 800,003381 165
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 181,00+2,181 307,003 181,002992 249
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700383,79-5,0064,21315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 150,00+3,761 210,002 295,0024 300
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 115,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106720,40+4,08231,601 195,00402 107292 119 931
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158134,66+4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145943,920,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 103,00+1,19680,001 103,005965 077
KVANTO IPFBFAKVANTCZ0008026002485,00-0,26354,00489,101 557756 502
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80611,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853222,800,00145,00222,8000
LÉČIVABAALECIVCZ00051047521 451,00+1,321 237,002 623,0011 451
LIBERTY OSTRAVABAANOVHUCZ0005098251159,60+1,8178,20337,0011117 632
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757105,230,00100,52168,0000
MADETABAAJIMLECS0008420550302,000,00169,78378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896051,96+4,9932,8172,739468
METROSTAVBAAMESTACZ0005006502130,90+2,1083,50160,0030039 270
MILO OLOMOUCBAAMILOCS0008430054135,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658406,300,00186,00920,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00566,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057151,05-5,0080,33250,0012018 126
MOTOKOV PRAHABAAMOTOKCZ0008412558298,00-4,79171,50483,2051 490
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255460,00-0,36332,50644,00209 200
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554450,00+4,89249,70549,80209 000
OKDBAAOKDCZ000510065141,500,0035,12200,0000
OSTROJBAAOSTROCS000843555846,07-4,9938,4990,2500
O2 C.R.BAATELECCZ0009093209612,60-1,40352,50651,70916 713575 891 059
PARAMOBAAPARAMCZ0005091355560,00+0,90229,90688,0052 800
PBS BRNO DIZBAAPBRSTCS000500795419,380,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 975,00+1,076 000,008 687,0039311 025
PILANA TOOLSBAAPILANCZ0005008458150,000,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 378,000,001 058,002 250,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,80-5,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 980,00-0,351 600,003 214,0023 960
PPF INVEST.HOLDINGBFAPCESCZ0009084505301,00+0,16243,40312,90627188 727
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 950,00-1,01765,002 105,00122238 892
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,00+5,00803,301 400,0065 670
PRECHEZABAAPRECHCZ0005097253112,530,00107,12117,558900
PRIOR IKBAAPRIODCZ0009034054204,500,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900410,000,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325017,69-4,9915,1667,863005 307
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704703,00+0,42489,30703,001 162816 886
RAKOBAARAKERCS0008418752400,000,00326,10806,7000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509910,00+0,22570,00910,00460418 600
RESTITUČ.IF ČR PHABFARIFCS00080015091 226,00+0,49825,101 244,0015 25418 627 422
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 005,004 000,002288 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30310,0000
SČ ENERGETIKABAASEVENCZ00050780552 250,00+1,35997,502 450,002964 775
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085754,40+4,9944,77318,0000
SELLIER & BELLOTBAASELBECS0005013358135,40+4,9677,66205,0010013 540
SETUZABAASETUZCZ0008460052456,700,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350790,00+3,94568,601 190,00635497 190
SG - INDUSTRYBFAYSECZ000908770639,90+5,0037,0195,50732 913
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 700,00+0,181 025,002 700,0091245 505
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 770,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251705,000,00139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952384,00+5,20215,00787,00268101 688
SPOFA PRAHABAASPOFACZ000507425262,69-4,9844,23120,15163
SPOLANABAASPOLACS000842495865,90+4,6052,00198,451006 590
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,10-4,9950,1370,00211 178
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650781,20+0,6848,0081,2019 0421 547 376
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606267,300,00155,00267,5015 2134 074 355
STAROBRNOBACPIVOSCZ0008450350440,00-2,6984,85480,901440
STČ ENERGETICKÁBAASTRENCZ00050782531 760,00+0,57685,001 760,002950 950
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 205,00+5,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 281,00+4,991 180,003 281,00619 686
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 499,00-0,231 463,002 722,001024 990
SVIT ZLÍNBAASVITCZ000507665319,500,0019,0045,2300
ŠKODABAASKODACS0005041250168,00+5,5981,00381,1028947 229
ŠKODA PRAHABAASKOPHCS0005006857700,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00310,00660,0000
TATRABAATATRACS000501845655,97+4,9831,1581,9500
TEINVESTBAATMPCS00084430571 116,000,001 063,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550292,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156184,380,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950145,470,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,500,00340,00505,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851249,300,00218,00341,0000
TOMABAATOMACZ000508855944,71+4,9732,3067,2000
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,700,0010,7049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,530,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,970,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150053,40+2,4938,4584,35603 19232 439 309
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 130,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,000,0032,00199,5000
VČ ENERGETIKABAAVCENGCZ00050769502 222,00+0,541 084,002 500,0048 888
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 856,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 442,003 100,0023 922
VET ASSETS A.S.BAAJIPCZ000500585094,000,0094,00400,0000
VÍTKOVICEBAAVITKOCZ000509855865,00-0,1542,79156,306390
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957123,76+2,2851,20500,00273 342
WIENERBERGER C.P.BAAJICIHCS00084158571 099,00+4,96387,601 099,0000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065860,14-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 652,00+3,751 592,002 652,001026 520
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 990,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509415,00+0,12297,00416,50620256 660
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS0005004357144,00+2,1271,15639,0034 5005 418 372
ZVVZBAAZVVZCZ0005081653323,400,00255,60323,4000
ŽĎASBAAZDASCS0005031152237,50-5,00190,00450,00204 750
ŽDB BOHUMÍNBAAZDBCZ0005098152132,30+5,0060,73132,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,000,0065,94164,3500
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903584,40+2,16350,00584,402 4641 422 402
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 590,00+0,631 150,001 920,00285453 150
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 319,00+1,07725,601 319,001 9642 586 264