Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 13:48
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.05.1999

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.

06.04.199905.05.1999
07.05.199907.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286414,43+0,8311,4042,3699014 286
ALIACHEMBAASYNTHCZ0005091959102,00+0,9966,45220,0063564 300
ARMABETON PRAHABAAARMABCZ000500635336,000,0031,23122,551806 480
ASPEKTA HOLDINGBAAASPHOCZ00090787055,96-4,945,9657,0000
AVIABAAAVIACS0005020759135,300,0084,13446,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709951,30+0,98342,001 378,009085 617
BIOCELBAABIOCECS0005017953188,20+4,99132,20451,008415 809
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
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.BAABARUMCS0008421350117,60+5,0073,55157,508941
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556607,00-0,49299,00655,903521 245
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 647,00+4,971 064,002 520,0034 941
ČESKÁ SPOŘITELNABAACSPOCZ0008023801134,17+5,3159,56346,60313 50741 685 188
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156415,00+9,21255,00980,0010041 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 381,00+0,87498,201 428,0023 85033 009 740
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3947424 411
ČESKOMORAVS.CEMENTBAACVMCZ0005112144243,000,00150,00297,0000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230058,00+6,6538,7888,631 873 705106 648 499
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276567,45-5,0020,301 102,001 02969 406
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4372,50432 666
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058630,000,00400,001 520,00580362 250
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 555,00+1,483 135,004 300,002071 100
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,62-4,9513,5021,4000
ETABAAELEPRCS0005005156140,61+7,99107,25330,0010014 061
EUROVIA CSBAASTASZCS0005022854352,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965260,030,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456540,20-4,99136,79651,0000
FINOP HOLDINGBAAFINOPCZ0008418001494,800,00265,00502,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,0088 280
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 100,000,001 050,003 231,0055 500
IF BOHATSTVÍBFABOHATCZ00080113011 176,00+0,17860,001 176,00750881 640
IF DIALOG INVESTBFAINVFOCZ000803040050,310,0050,31135,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 182,00+1,28701,001 182,0055 910
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905218,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103863,00-0,23595,70865,00396341 762
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285487,20-0,3479,00180,001 500130 070
IPF KOMERČNÍ BANKYBFAKBCZ0008012804685,000,00360,00685,005 3253 716 135
IPS SKANSKABAAIPSCZ000511015598,73+9,9973,78203,00126 71912 130 645
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 866,0000
IVAX - CRBAAGALENCZ0005096859465,00+3,33281,201 856,003013 950
JÁCHYMOV PMBAALAZJACS0008446753506,60+4,99282,50574,304020 264
JČ ENERGETIKABAAJIHENCZ00050770572 083,00+4,981 156,002 800,004083 310
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 150,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 085,00+2,451 307,002 100,0048 340
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 669,00+0,032 600,003 000,00410 676
JUTABAAJUTACS0005026152340,000,00340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003120,65-5,0060,23315,7000
KABLO ELEKTROBAAKABLOCS0005034156679,50-4,99679,501 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106457,00+2,55231,601 195,00193 29187 895 986
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,29-5,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,02-5,0021,4334,39651 951
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 003,00+0,09680,001 010,001 9371 942 734
KVANTO IPFBFAKVANTCZ0008026002483,00+1,04347,00483,00947455 104
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 260,00+1,771 237,002 623,0033 780
LIBERTY OSTRAVABAANOVHUCZ0005098251161,03-4,1478,20376,004 870798 605
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,52-2,37100,52168,00303 466
MADETABAAJIMLECS0008420550330,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896072,730,0032,8172,7300
METROSTAVBAAMESTACZ0005006502115,70-0,2583,50172,0730033 640
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658375,10+4,98186,00945,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652815,00-1,80551,00933,004536 675
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005794,00-2,0880,33306,00363 384
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255338,300,00332,50650,0000
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.BAATELECCZ0009093209515,90-0,05352,50522,50500 623258 857 831
PARAMOBAAPARAMCZ0005091355551,00-5,00229,90688,009451 794
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608149,26-4,9968,45165,37182 687
PHILIP MORRIS ČRBAATABAKCS00084188697 398,00-0,026 000,008 687,0022162 756
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 401,00+4,941 058,002 644,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,00+7,8241,0094,421006 200
PLIVA - LACHEMABAALACHECZ0005096750401,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453573,300,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 300,000,001 600,003 336,001023 000
PPF INVEST.HOLDINGBFAPCESCZ0009084505291,20-1,38243,40312,906920 093
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 030,00+4,99765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,00+3,511 758,002 500,0025 000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900378,80+1,01297,00429,00400151 520
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,000,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704680,20+0,32489,30680,20499339 420
RAKOBAARAKERCS0008418752375,000,00345,001 317,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509788,50+0,74570,00788,50265207 980
RESTITUČ.IF ČR PHABFARIFCS00080015091 185,00+0,25825,101 185,001 2271 451 901
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 786,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 191,000,00997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 653,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00553,00900,004026 000
SELIKO OLOMOUCBAASELIKCZ000843085763,86-4,9963,86318,0000
SELLIER & BELLOTBAASELBECS0005013358100,00-3,3877,66208,004400
SETUZABAASETUZCZ0008460052406,00-4,98237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350822,00+0,12568,601 192,00135110 970
SG - INDUSTRYBFAYSECZ000908770646,00+2,2237,01106,2031314 398
SKLÁRNY KAVALIERBAASKLKACS0008414652630,00-0,78372,40694,00200126 000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635738,850,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 848,00+8,071 025,002 565,002240 480
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 365,00+5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251630,30-0,25139,00631,9015094 545
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952393,70+4,98215,00819,004 2821 672 143
SPOFA PRAHABAASPOFACZ000507425269,45+4,9844,23120,1500
SPOLANABAASPOLACS000842495854,10+0,1652,00198,45201 082
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285854,59-4,9950,1375,00301 638
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705405,00-0,14329,00405,605 0282 027 798
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,90+0,9548,0073,907 214533 419
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606255,40-0,62155,00257,101 861478 660
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 039,00+4,98685,001 561,0000
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 605,00+2,151 463,002 722,00820 840
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250164,90+3,1281,00381,103 133502 070
ŠKODA PRAHABAASKOPHCS0005006857688,800,00204,20725,0000
ŠTI HOLDINGBFASTICZ0009087805653,800,00387,10754,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00295,00660,0000
TATRABAATATRACS000501845660,69+5,0031,1581,9530018 207
TEINVESTBAATMPCS00084430571 860,00-4,951 752,002 301,0000
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.BAATPLTRCS0008423950119,700,00119,70225,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157374,800,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00355,0000
TOMABAATOMACZ000508855937,210,0032,3067,2000
TONAKBAATONAKCS000500605532,500,0032,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655825,22-4,9725,2249,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055261,70+4,9351,33180,009555
UNIPETROLBAAUNIPECZ000909150039,31+1,4138,4586,60167 3566 622 863
UNITED ENERGYBAAPSZTECS0008458659465,50-5,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64277,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,001637 600
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 575,00+5,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,00+2,981 442,003 100,001223 160
VET ASSETS A.S.BAAJIPCZ0005005850133,100,00133,10400,0000
VÍTKOVICEBAAVITKOCZ000509855871,00-0,1442,79156,302 101150 071
VLNAPBAAVLNAPCZ000508765033,800,0023,40188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,920,0051,20573,005580
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00358,00951,3000
XAVEROVBAAXAVERCS000844065755,40+4,9828,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065868,10+2,7941,0085,8210681
ZČ ENERGETIKABAAZCENGCZ00050773542 290,00-3,041 592,002 500,001841 804
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509407,000,00283,00407,0024097 432
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357102,000,0071,15677,001 200122 400
ZVVZBAAZVVZCZ0005081653296,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152240,00-1,15190,00465,00204 800
ŽDB BOHUMÍNBAAZDBCZ000509815287,97+4,9860,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903533,90+0,69350,00533,901 315696 973
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 404,00+0,211 150,001 920,0088126 544
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 219,00+1,75725,601 219,00672814 172