Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 16:01
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.05.1999

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.

02.04.199903.05.1999
05.05.199903.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286414,300,0011,4042,3600
ALIACHEMBAASYNTHCZ0005091959105,00-6,3366,45220,001 100115 540
ARMABETON PRAHABAAARMABCZ000500635336,000,0031,23130,00742 664
ASPEKTA HOLDINGBAAASPHOCZ00090787056,59-4,906,5957,0000
AVIABAAAVIACS0005020759135,300,0084,13446,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709926,00+1,64342,001 378,004238 892
BIOCELBAABIOCECS0005017953170,71+4,99132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 907,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350287,700,00181,45389,0000
BVV BRNOBAABVVCS00084128541 950,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350110,00+1,3873,55157,504440
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556610,00-6,99299,00655,906036 421
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 384,00+2,511 064,002 520,001013 840
ČESKÁ SPOŘITELNABAACSPOCZ0008023801125,80+2,8359,56346,6089 11411 171 082
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156380,000,00255,001 026,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 355,00+2,65498,201 428,0027 22036 627 000
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144243,000,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230053,06+2,1338,7889,091 786 03893 828 305
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276569,00+2,9820,301 171,006 768466 992
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058650,00-1,51400,001 529,00220143 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,00-0,3041,1089,743 175206 375
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460419,59+4,9813,5021,401983 879
ETABAAELEPRCS0005005156130,200,00107,25330,0000
EUROVIA CSBAASTASZCS0005022854352,00-2,22335,00668,00196 688
FERONA PRAHABAAFERONCS000501965260,030,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456598,50-5,00124,08651,0000
FINOP HOLDINGBAAFINOPCZ0008418001492,20-0,36265,00502,00157 383
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 299,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 113,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 164,00+0,34860,001 164,00197229 191
IF DIALOG INVESTBFAINVFOCZ000803040052,950,0052,95135,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00701,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905209,400,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103858,00+0,35595,70858,00120103 030
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285487,70+0,2279,00180,001 823158 468
IPF KOMERČNÍ BANKYBFAKBCZ0008012804676,00+0,89360,00676,001 6831 135 159
IPS SKANSKABAAIPSCZ000511015588,75+6,5673,78210,0049 2304 163 357
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 866,0000
IVAX - CRBAAGALENCZ0005096859439,00+3,29281,201 856,002310 097
JÁCHYMOV PMBAALAZJACS0008446753459,60+4,97282,50574,307032 172
JČ ENERGETIKABAAJIHENCZ00050770571 890,00+9,311 156,002 800,003361 265
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 150,00+3,361 980,002 500,001021 500
JM ENERGETIKABAAJMENGCZ00050779581 872,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 668,000,002 600,003 000,0000
JUTABAAJUTACS0005026152340,000,00340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003133,68-4,9959,53315,7000
KABLO ELEKTROBAAKABLOCS0005034156752,80-4,99752,801 046,002418 067
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 240,00+3,33736,301 805,004049 600
KOMERČNÍ BANKABAAKOMBCZ0008019106446,60+1,82231,601 195,0079 52334 974 414
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,580,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,60+2,1621,4334,3916506
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,00+1,00680,001 010,00111111 462
KVANTO IPFBFAKVANTCZ0008026002470,00+0,21347,00474,60157 050
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 238,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251170,00+3,3478,20376,0017129 070
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757118,330,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896072,730,0032,8172,7300
METROSTAVBAAMESTACZ0005006502117,700,0083,50181,1220022 970
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658340,30+4,99186,00945,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,00-3,48551,00933,001310 790
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,000,0080,33316,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255335,00+0,75332,50650,0041 340
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,80208 580
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555853,990,0038,4997,2400
O2 C.R.BAATELECCZ0009093209522,50+0,48352,50522,50526 314275 087 764
PARAMOBAAPARAMCZ0005091355577,50+5,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608165,37+10,2468,45165,3721334 335
PHILIP MORRIS ČRBAATABAKCS00084188697 400,000,006 000,008 687,002161 598 400
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,00+6,111 058,002 780,001013 010
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00+5,2641,0094,4230016 500
PLIVA - LACHEMABAALACHECZ0005096750401,000,00265,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453546,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 273,000,001 600,003 336,0049 092
PPF INVEST.HOLDINGBFAPCESCZ0009084505295,20+0,06243,40312,90154 428
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154977,50+4,99765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 758,002 500,00613 800
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,009081 000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900378,90-0,23297,00429,00300113 670
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,00-0,3915,1676,001002 500
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704676,00+0,59489,30680,00990669 240
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509775,40+0,57570,00775,40540418 852
RESTITUČ.IF ČR PHABFARIFCS00080015091 178,00+0,25825,101 178,0019 09822 574 319
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 701,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 191,000,00997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 575,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00552,00900,004026 000
SELIKO OLOMOUCBAASELIKCZ000843085770,75-4,9970,75318,0000
SELLIER & BELLOTBAASELBECS0005013358103,500,0077,66212,0000
SETUZABAASETUZCZ0008460052449,700,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350820,000,00568,601 192,0011191 000
SG - INDUSTRYBFAYSECZ000908770645,20+0,4237,01112,00301 356
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635737,00-4,4128,5267,0010370
SM ENERGETIKABAASMENGCZ00050783521 681,00+2,501 025,002 565,002745 387
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 300,00-4,76961,402 330,001013 000
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,90+4,98139,00601,9000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952355,000,00215,00819,002 800999 400
SPOFA PRAHABAASPOFACZ000507425263,00+5,0044,23120,1500
SPOLANABAASPOLACS000842495856,850,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285857,460,0050,1375,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705402,40+0,09329,00405,001 324532 408
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,50+0,6848,0073,907 039517 397
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606256,20+0,07155,00257,103 500897 150
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253942,60-4,99685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60501,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 600,00-0,381 463,002 722,0055139 850
SVIT ZLÍNBAASVITCZ000507665319,130,0019,1045,2300
ŠKODABAASKODACS0005041250150,00+3,4481,00381,102 060307 440
ŠKODA PRAHABAASKOPHCS0005006857688,80-4,99204,20725,0032 066
ŠTI HOLDINGBFASTICZ0009087805653,80+4,99387,10793,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00285,00660,0000
TATRABAATATRACS000501845655,050,0031,1581,9500
TEINVESTBAATMPCS00084430572 059,00-4,981 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550292,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156175,600,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950119,700,00119,70233,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157374,800,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00355,0000
TOMABAATOMACZ000508855935,44-4,9832,3067,20491 737
TONAKBAATONAKCS000500605532,500,0032,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,93-5,0026,5749,60521 452
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3615717
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,000,0051,33180,0000
UNIPETROLBAAUNIPECZ000909150039,40-0,1238,4588,00546 03621 608 655
UNITED ENERGYBAAPSZTECS0008458659510,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,003172 850
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 500,00+5,55830,002 222,002030 000
VERTEX LITOMYŠLBAAVERTECS00084147511 785,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850140,10-4,99140,10400,0000
VÍTKOVICEBAAVITKOCZ000509855869,80+1,1542,79160,0065745 733
VLNAPBAAVLNAPCZ000508765033,800,0023,15188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,92+3,5051,20573,005580
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00325,00951,3000
XAVEROVBAAXAVERCS000844065752,770,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065866,25+4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 271,00-4,971 592,002 500,0036 813
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509403,00+1,20283,00403,001 359547 441
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357105,000,0071,15717,003 099327 475
ZVVZBAAZVVZCZ0005081653296,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152231,30-1,57190,00465,00153 470
ŽDB BOHUMÍNBAAZDBCZ000509815279,800,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903522,00+0,75350,00522,00453235 807
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 397,00+0,071 150,001 920,005071 050
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 197,00-0,08725,601 198,00350419 370