Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 17:36
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 07.05.1999

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.

07.04.199906.05.1999
10.05.199907.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803238,50-4,98120,00255,007217 172
AERO HOLDING PRAHABAAAEROCS000500286414,89+3,1811,4042,366609 827
ALIACHEMBAASYNTHCZ0005091959101,50-0,4966,45220,002 810284 271
ARMABETON PRAHABAAARMABCZ000500635336,000,0031,23116,4327972
ASPEKTA HOLDINGBAAASPHOCZ00090787055,67-4,865,6757,0000
AVIABAAAVIACS0005020759135,300,0084,13441,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709963,00+1,22342,001 378,003735 631
BIOCELBAABIOCECS0005017953188,200,00132,20451,0000
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.BAABARUMCS0008421350118,00+0,3473,55157,50313 658
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556613,30+1,03302,00655,9074 293
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 647,000,001 064,002 520,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801131,30-2,1359,56346,60259 32434 322 210
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156401,90-3,15255,00980,00208 038
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 375,00-0,43498,201 428,007 44010 228 200
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3943322 300
ČESKOMORAVS.CEMENTBAACVMCZ0005112144243,000,00150,00282,25256 075
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230059,80+3,1038,7887,053 098 850184 419 787
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,50+4,5220,301 101,006 213438 017
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,00-1,6139,4372,5026816 348
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058635,00+0,79400,001 444,003421 660
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 555,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,620,0013,5021,4000
ETABAAELEPRCS0005005156143,00+1,69107,25330,0010014 300
EUROVIA CSBAASTASZCS0005022854352,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965260,00-0,0428,9975,001307 800
FEZKO SERVISBAAFEZKOCS0005037456513,20-4,99143,62651,0000
FINOP HOLDINGBAAFINOPCZ0008418001496,30+0,30265,00502,0062 978
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,0044 140
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 101,00+0,091 050,003 231,001213 212
IF BOHATSTVÍBFABOHATCZ00080113011 182,00+0,51860,001 182,00230271 670
IF DIALOG INVESTBFAINVFOCZ000803040050,310,0050,31135,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 182,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,00-0,45144,55220,50255 425
IF OBCHODUBFAOBCHOCZ0008011103865,00+0,23595,70865,008674 390
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285487,89+0,7979,00180,002 215193 808
IPF KOMERČNÍ BANKYBFAKBCZ0008012804689,10+0,59360,00689,101 080744 228
IPS SKANSKABAAIPSCZ000511015598,53-0,2073,78199,003 782372 024
IRIDIUM INVESTBAAVSINVCZ0009095402360,00-1,36305,301 866,0051 800
IVAX - CRBAAGALENCZ0005096859488,20+4,98281,201 855,005024 410
JÁCHYMOV PMBAALAZJACS0008446753531,90+4,99282,50574,305529 255
JČ ENERGETIKABAAJIHENCZ00050770572 086,00+0,141 156,002 800,001020 860
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 150,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 085,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 669,000,002 600,003 000,0000
JUTABAAJUTACS0005026152357,00+5,00340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003117,00-3,0260,23315,70455 265
KABLO ELEKTROBAAKABLOCS0005034156645,60-4,98645,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106469,60+2,75231,601 195,00114 79953 242 464
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,290,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945928,52-4,9921,4334,39431 226
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 000,00-0,29680,001 010,008584 175
KVANTO IPFBFAKVANTCZ0008026002487,00+0,82347,00487,00447217 038
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,44+4,99118,33221,7000
LÉČIVABAALECIVCZ00051047521 260,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251165,00+2,4678,20376,002 652437 586
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550330,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896072,730,0032,8172,7300
METROSTAVBAAMESTACZ0005006502115,00-0,6083,50166,002 100231 340
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658393,80+4,98186,00945,00207 876
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652815,000,00551,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005794,000,0080,33295,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ000501650192,61+5,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255348,00+2,86332,50650,001348
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,80208 580
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555856,68+4,9838,4997,2400
O2 C.R.BAATELECCZ0009093209510,40-1,06352,50522,50511 460261 362 334
PARAMOBAAPARAMCZ0005091355523,50-4,99229,90688,0052 618
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608141,80-4,9968,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 410,00+0,166 000,008 687,004002 964 000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 471,00+4,991 058,002 644,001116 181
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0041,0094,42301 860
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.HOLDINGBFAPCESCZ0009084505295,00+1,30243,40312,90185 310
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 081,00+4,95765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 625,00+5,001 758,002 625,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00107,12113,5900
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900359,90-4,98297,00429,002810 077
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,000,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704683,00+0,41489,30683,00204139 332
RAKOBAARAKERCS0008418752375,000,00345,001 252,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509796,00+0,95570,00796,001 4651 162 572
RESTITUČ.IF ČR PHABFARIFCS00080015091 184,00-0,08825,101 185,002 4812 933 324
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 875,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00143,04310,0000
SČ ENERGETIKABAASEVENCZ00050780551 250,00+4,95997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,00+4,961 516,002 450,0023 470
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550648,00-0,30555,00900,0021 296
SELIKO OLOMOUCBAASELIKCZ000843085760,67-4,9960,67318,0000
SELLIER & BELLOTBAASELBECS0005013358105,00+5,0077,66208,0000
SETUZABAASETUZCZ0008460052388,00-4,43237,50882,002610 088
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,00+0,97568,601 192,006049 720
SG - INDUSTRYBFAYSECZ000908770646,000,0037,01106,00874 002
SKLÁRNY KAVALIERBAASKLKACS0008414652635,00+0,79372,40694,004025 400
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635737,00-4,7628,5267,001003 700
SM ENERGETIKABAASMENGCZ00050783521 851,00+0,161 025,002 506,001426 106
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 433,00+4,98961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00+11,05139,00700,00170109 310
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952380,00-3,47215,00819,0011644 080
SPOFA PRAHABAASPOFACZ000507425269,450,0044,23120,1500
SPOLANABAASPOLACS000842495854,100,0052,00198,4516866
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285854,590,0050,1375,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705409,00+0,98329,00409,007 1192 897 967
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,88-0,0248,0073,9092768 487
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606258,00+1,01155,00258,008 6712 233 053
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 090,00+4,90685,001 561,0044 360
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0023 800
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60501,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 500,00-4,031 463,002 722,001127 500
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250160,03-2,9581,00381,1020032 403
ŠKODA PRAHABAASKOPHCS0005006857723,20+4,99204,20725,001611 571
ŠTI HOLDINGBFASTICZ0009087805653,800,00387,10717,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00295,00660,0000
TATRABAATATRACS000501845660,690,0031,1581,9500
TEINVESTBAATMPCS00084430571 860,000,001 752,002 301,0000
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.BAATPLTRCS0008423950119,700,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,50+4,98340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00355,0000
TOMABAATOMACZ000508855935,35-4,9932,3067,2000
TONAKBAATONAKCS000500605532,500,0032,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655823,96-4,9923,9649,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,62-4,9951,33180,0012703
UNIPETROLBAAUNIPECZ000909150039,30-0,0238,4585,11233 8219 332 396
UNITED ENERGYBAAPSZTECS0008458659456,70-1,89300,001 189,001457
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475536,10-5,0036,10277,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,001944 650
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 653,00+4,95830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850126,45-4,99126,45400,0035945 396
VÍTKOVICEBAAVITKOCZ000509855872,90+2,6742,79156,3038027 396
VLNAPBAAVLNAPCZ000508765033,800,0023,40188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,920,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00375,00951,3000
XAVEROVBAAXAVERCS000844065758,17+5,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065868,100,0041,0085,8210681
ZČ ENERGETIKABAAZCENGCZ00050773542 296,00+0,261 592,002 500,00716 072
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509403,90-0,76283,00407,0010040 390
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435799,00-2,9471,15677,003 612358 987
ZVVZBAAZVVZCZ0005081653296,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152250,00+4,16190,00465,00205 000
ŽDB BOHUMÍNBAAZDBCZ000509815292,36+4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903528,30-1,04350,00533,90364192 523
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 410,00+0,421 150,001 920,002231 422
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 208,00-0,90725,601 219,00431520 740