Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 5:46
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.06.1999

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.

05.05.199903.06.1999
07.06.199905.07.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803191,500,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,600,0011,4031,3000
ALIACHEMBAASYNTHCZ000509195997,30+1,2466,45203,00141 362
ARMABETON PRAHABAAARMABCZ000500635332,000,0028,0088,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,250,003,1057,0000
AVIABAAAVIACS0005020759136,00+3,0384,13310,0061383 368
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 169,00+0,51342,001 365,001315 197
BIOCELBAABIOCECS0005017953200,000,00132,20420,00500100 000
BOHEMIA SEKTBAAVINZACZ00084452512 566,00+4,991 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350286,60-4,97181,45389,0000
BVV BRNOBAABVVCS00084128541 802,00+1,86966,003 400,00712 614
CALOFRIG BOROVANYBAACALOFCS0008457354837,000,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,680,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350125,000,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556641,100,00325,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 623,000,001 064,002 400,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801169,04-3,3259,56346,60272 16246 437 415
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,00-1,80255,00900,00146 860
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 360,00-0,51541,001 447,007 45410 188 109
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144252,600,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765595,000,0095,00271,2000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,51+4,9927,2392,3600
ČEZ, A.S.BAACEZCZ000511230073,26-0,4738,7887,05151 45911 313 345
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355975,47+4,9923,9091,8300
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,03-4,9720,301 025,0000
ČNIOPFBFACNIOPCZ000801820781,000,0081,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355067,250,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,5000
DEZABAADEZACS0008414058567,00-4,54400,001 373,001 007575 141
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975068,000,0045,5189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653257,90+4,96119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,100,0013,5021,4000
ETABAAELEPRCS0005005156160,000,00107,25297,6000
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS000501965284,68+4,9928,9984,6800
FEZKO SERVISBAAFEZKOCS0005037456414,300,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001525,000,00284,00525,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953140,070,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 168,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 433,000,001 050,002 600,0000
IF BOHATSTVÍBFABOHATCZ00080113011 323,00-0,07860,001 338,00200263 260
IF DIALOG INVESTBFAINVFOCZ000803040058,230,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 180,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905224,000,00151,77224,0000
IF OBCHODUBFAOBCHOCZ0008011103900,00+3,44595,70905,001 010909 000
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080611,920,0011,9227,9900
IP BANKABAAINBACZ000800285494,590,0079,00146,5075971 380
IPF KOMERČNÍ BANKYBFAKBCZ0008012804714,00-0,06360,00714,501 6291 164 364
IPS SKANSKABAAIPSCZ0005110155115,04-1,2773,78180,005 300609 600
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 739,0000
IVAX - CRBAAGALENCZ0005096859600,000,00281,201 429,005030 000
JÁCHYMOV PMBAALAZJACS0008446753515,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 500,00+2,791 156,002 800,0052126 680
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 120,00+0,641 307,003 181,0040124 800
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700380,40+4,9865,32315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 150,000,001 210,002 295,0036 450
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,00+0,87736,301 805,001921 400
KOMERČNÍ BANKABAAKOMBCZ0008019106699,10-0,49231,601 195,00150 154105 129 477
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158168,24+10,2497,27390,0010016 824
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145937,67-4,9924,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 103,00+0,27680,001 103,00107118 021
KVANTO IPFBFAKVANTCZ0008026002487,00+0,39359,00490,50620301 940
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80609,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853211,70-4,98145,00222,8000
LÉČIVABAALECIVCZ00051047521 472,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251166,00+1,2178,20337,002 332386 696
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757105,230,00100,52168,0000
MADETABAAJIMLECS0008420550302,000,00187,17378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,550,0032,8172,7300
METROSTAVBAAMESTACZ0005006502133,60+6,0383,50160,002 430317 929
MILO OLOMOUCBAAMILOCS0008430054135,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658407,000,00186,00920,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00570,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,50-2,9380,33238,00202 530
MOTOKOV PRAHABAAMOTOKCZ0008412558283,100,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255420,60-2,70332,50640,00990416 394
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554470,00+4,44249,70549,80209 400
OKDBAAOKDCZ000510065141,500,0035,12200,0000
OSTROJBAAOSTROCS000843555841,590,0038,4980,0000
O2 C.R.BAATELECCZ0009093209583,60-1,71352,50651,70395 592232 123 993
PARAMOBAAPARAMCZ0005091355543,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795419,380,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0071,87165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 100,000,006 000,008 687,002251 822 500
PILANA TOOLSBAAPILANCZ0005008458149,000,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 561,00+13,281 058,002 250,001015 610
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 980,000,001 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505301,00-0,39243,40312,90154 515
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,880,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 980,00-1,09765,002 105,0062122 930
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 041,00+4,91803,301 400,0000
PRECHEZABAAPRECHCZ0005097253112,60+0,06107,12117,554450
PRIOR IKBAAPRIODCZ0009034054204,500,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900418,000,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325015,18-4,9415,1667,863305 009
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704721,00+0,98489,30721,00548395 108
RAKOBAARAKERCS0008418752400,000,00326,10806,70218 400
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509920,00-0,21570,00922,00643599 945
RESTITUČ.IF ČR PHABFARIFCS00080015091 231,000,00825,101 244,003 2634 017 080
RMS MEZZANINEBAAPVTCS00084162514 000,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30310,0000
SČ ENERGETIKABAASEVENCZ00050780552 257,00+0,80997,502 450,0092207 260
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0053 250
SELIKO OLOMOUCBAASELIKCZ000843085762,96+4,9844,77318,0000
SELLIER & BELLOTBAASELBECS0005013358142,100,0077,66205,0000
SETUZABAASETUZCZ0008460052456,700,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,00+3,65568,601 190,0011595 200
SG - INDUSTRYBFAYSECZ000908770639,900,0037,0184,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 700,000,001 025,002 700,002258 680
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 770,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251717,000,00139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952390,00+2,63215,00787,008633 540
SPOFA PRAHABAASPOFACZ000507425272,56+4,9944,23120,1500
SPOLANABAASPOLACS000842495866,900,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285859,12+4,9950,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650782,00+0,2448,0082,0017 1501 407 515
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606268,30+0,44155,00269,1022 4646 020 752
STAROBRNOBACPIVOSCZ0008450350462,00+5,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 800,00+4,04685,001 800,001730 145
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 205,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 281,000,001 180,003 281,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 891,00+4,971 463,002 891,0000
SVIT ZLÍNBAASVITCZ000507665319,45+4,9618,5345,2300
ŠKODABAASKODACS0005041250152,10-4,6481,00381,1050079 210
ŠKODA PRAHABAASKOPHCS0005006857735,00-2,00204,20922,7064 410
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00310,00660,0000
TATRABAATATRACS000501845656,25-2,8431,1581,9513731
TEINVESTBAATMPCS00084430571 116,000,001 063,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550306,60+5,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156193,59+4,99156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950152,74+4,99119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,500,00340,00505,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851249,300,00218,00340,0000
TOMABAATOMACZ000508855951,74+4,9932,3067,20572 949
TONAKBAATONAKCS000500605530,00+1,6929,5079,8040012 000
TRANSPORTA CHRUDIMBAATRNSPCS000502655810,700,0010,7049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,86-4,9840,3276,3615763
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,70+0,3351,33158,506340
UNIPETROLBAAUNIPECZ000909150053,40-2,0138,4584,35339 74218 199 637
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 021,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,00-5,0032,00177,4600
VČ ENERGETIKABAAVCENGCZ00050769502 222,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 856,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ000500585094,000,0094,00400,0000
VÍTKOVICEBAAVITKOCZ000509855866,50-5,0042,79156,301006 650
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957123,760,0051,20500,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 270,00+4,95387,601 270,0000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065857,00-4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 900,00+4,161 592,002 900,0025 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 089,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,310,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509409,10+3,30301,00416,5014057 274
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS0005004357104,88-12,6071,15570,002 500274 742
ZVVZBAAZVVZCZ0005081653320,000,00255,60323,4000
ŽĎASBAAZDASCS0005031152235,00-2,08190,00445,00255 875
ŽDB BOHUMÍNBAAZDBCZ0005098152147,00+5,0060,73147,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655793,00+0,6465,94160,003279
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903571,20+3,49350,00584,4016091 392
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 586,00-0,431 150,001 920,003860 348
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 315,000,00725,601 325,00304399 760