Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:28
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.05.1999

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.

05.04.199904.05.1999
06.05.199904.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286414,31+0,0611,4042,365 00071 550
ALIACHEMBAASYNTHCZ0005091959101,00-3,8066,45220,0010510 605
ARMABETON PRAHABAAARMABCZ000500635336,000,0031,23129,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787056,27-4,856,2757,0000
AVIABAAAVIACS0005020759135,300,0084,13446,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709942,00+1,72342,001 378,004542 390
BIOCELBAABIOCECS0005017953179,24+4,99132,20451,00305 377
BOHEMIA SEKTBAAVINZACZ00084452511 918,00+0,571 802,003 000,0023 836
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.BAABARUMCS0008421350112,00+1,8173,55157,50202 240
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556610,000,00299,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 569,00+13,361 064,002 520,003046 630
ČESKÁ SPOŘITELNABAACSPOCZ0008023801127,40+1,2759,56346,60278 14235 158 040
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156380,000,00255,001 021,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 369,00+1,03498,201 428,0031 89343 119 364
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.BAACEZCZ000511230054,38+2,4838,7888,631 352 27872 410 718
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276571,00+2,8920,301 159,006 133435 443
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4375,8100
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058630,00-3,07400,001 529,00930588 700
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,743 322215 930
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460419,590,0013,5021,4000
ETABAAELEPRCS0005005156130,200,00107,25330,0000
EUROVIA CSBAASTASZCS0005022854352,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965260,030,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456568,60-4,99130,28651,0000
FINOP HOLDINGBAAFINOPCZ0008418001494,80+0,52265,00502,003617 813
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,005657 960
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0088 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 299,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 100,00-1,161 050,003 231,001011 000
IF BOHATSTVÍBFABOHATCZ00080113011 174,00+0,85860,001 174,00369432 575
IF DIALOG INVESTBFAINVFOCZ000803040050,31-4,9850,31135,00301 509
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00701,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905218,00+4,10144,55220,50255 450
IF OBCHODUBFAOBCHOCZ0008011103865,00+0,81595,70865,00324279 140
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285487,50-0,2279,00180,001 03590 510
IPF KOMERČNÍ BANKYBFAKBCZ0008012804685,00+1,33360,00685,001 331904 266
IPS SKANSKABAAIPSCZ000511015589,76+1,1373,78209,00111 35310 029 167
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 866,0000
IVAX - CRBAAGALENCZ0005096859450,00+2,50281,201 856,006127 450
JÁCHYMOV PMBAALAZJACS0008446753482,50+4,98282,50574,304019 300
JČ ENERGETIKABAAJIHENCZ00050770571 984,00+4,971 156,002 800,003058 250
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 150,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 035,00+8,701 307,002 100,002040 700
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 668,000,002 600,003 000,0000
JUTABAAJUTACS0005026152340,000,00340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003127,00-4,9959,53315,7000
KABLO ELEKTROBAAKABLOCS0005034156715,20-4,99715,201 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,00-7,25736,301 805,001011 500
KOMERČNÍ BANKABAAKOMBCZ0008019106445,60-0,22231,601 195,00105 58747 060 046
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,20+4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945931,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 002,00-0,79680,001 010,003030 060
KVANTO IPFBFAKVANTCZ0008026002478,00+1,70347,00478,00382180 986
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 OSTRAVABAANOVHUCZ0005098251168,00-1,1778,20376,0014824 864
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757118,330,00100,52168,0000
MADETABAAJIMLECS0008420550330,00-4,62166,97355,0072 310
MEOPTA PŘEROVBAAMEOPTCS000500896072,730,0032,8172,7300
METROSTAVBAAMESTACZ0005006502116,00-1,4483,50181,1210011 600
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00314,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658357,30+4,99186,00945,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,000,00551,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,000,0080,33306,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255338,30+0,98332,50650,001338
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,8000
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555853,990,0038,4997,2400
O2 C.R.BAATELECCZ0009093209516,20-1,20352,50522,50514 262264 816 443
PARAMOBAAPARAMCZ0005091355580,00+0,43229,90688,00116 380
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608157,11-4,9968,45165,378713 669
PHILIP MORRIS ČRBAATABAKCS00084188697 400,000,006 000,008 687,001701 258 000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 335,00+2,611 058,002 780,001216 020
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,50+4,5441,0094,42201 150
PLIVA - LACHEMABAALACHECZ0005096750401,000,00268,30605,502802
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453573,30+5,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 300,00+1,181 600,003 336,001023 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505295,30+0,03243,40312,907522 148
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154981,00+0,35765,002 105,0021 962
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 415,00+5,001 758,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900375,00-1,02297,00429,00300112 500
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,000,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704678,00+0,29489,30680,00354240 012
RAKOBAARAKERCS0008418752375,000,00345,001 330,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509782,70+0,94570,00782,702 2101 726 833
RESTITUČ.IF ČR PHABFARIFCS00080015091 182,00+0,33825,101 182,003 6014 254 862
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 653,00+4,951 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00552,00900,001811 700
SELIKO OLOMOUCBAASELIKCZ000843085767,22-4,9867,22318,0000
SELLIER & BELLOTBAASELBECS0005013358103,500,0077,66212,0000
SETUZABAASETUZCZ0008460052427,30-4,98237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350821,00+0,12568,601 192,00122100 162
SG - INDUSTRYBFAYSECZ000908770645,00-0,4437,01111,4840018 003
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635738,85+5,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 710,00+1,721 025,002 565,0046 840
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 300,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251631,90+4,98139,00631,904025 276
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952375,00+5,63215,00819,001 769664 240
SPOFA PRAHABAASPOFACZ000507425266,15+5,0044,23120,1500
SPOLANABAASPOLACS000842495854,01-4,9952,00198,45995 347
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285857,460,0050,1375,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705405,60+0,79329,00405,607 3182 950 290
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,20-0,4048,0073,901 32296 507
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606257,00+0,31155,00257,101 432367 358
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253989,70+4,99685,001 561,0043 959
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 550,00-1,921 463,002 722,00512 750
SVIT ZLÍNBAASVITCZ000507665319,00-0,6719,0045,2365512 445
ŠKODABAASKODACS0005041250159,90+6,6081,00381,101 429221 765
ŠKODA PRAHABAASKOPHCS0005006857688,800,00204,20725,0000
ŠTI HOLDINGBFASTICZ0009087805653,800,00387,10793,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00285,00660,0000
TATRABAATATRACS000501845657,80+4,9931,1581,951719 884
TEINVESTBAATMPCS00084430571 957,00-4,951 752,002 301,0000
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
TOMABAATOMACZ000508855937,21+4,9932,3067,201324 912
TONAKBAATONAKCS000500605532,500,0032,5079,805163
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,54-4,9726,5449,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,80+5,0051,33180,0000
UNIPETROLBAAUNIPECZ000909150038,76-1,6238,4586,60458 00417 826 258
UNITED ENERGYBAAPSZTECS0008458659490,00-3,92300,001 189,00209 800
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64283,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,002661 100
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 500,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 874,00+4,981 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850133,10-4,99133,10400,0015019 965
VÍTKOVICEBAAVITKOCZ000509855871,10+1,8642,79160,0091064 701
VLNAPBAAVLNAPCZ000508765033,800,0023,40188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,920,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00341,00951,3000
XAVEROVBAAXAVERCS000844065752,770,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065866,250,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 362,00+4,001 592,002 500,0070162 810
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509407,00+0,99283,00407,001 770714 789
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357102,00-2,8571,15682,0090091 800
ZVVZBAAZVVZCZ0005081653296,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152242,80+4,97190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815283,79+5,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903530,20+1,57350,00530,20790414 081
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 401,00+0,281 150,001 920,006085 940
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 198,00+0,08725,601 198,002 1202 561 770