Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 8:47
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 10.05.1999

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.

09.04.199907.05.1999
11.05.199909.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803250,40+4,98120,00255,005012 520
AERO HOLDING PRAHABAAAEROCS000500286414,15-4,9611,4042,364005 660
ALIACHEMBAASYNTHCZ0005091959104,00+2,4666,45220,0020421 216
ARMABETON PRAHABAAARMABCZ000500635334,20-5,0031,23110,6100
ASPEKTA HOLDINGBAAASPHOCZ00090787055,39-4,935,3957,0000
AVIABAAAVIACS0005020759135,300,0084,13438,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709979,00+1,66342,001 378,00122119 438
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 BOROVANYBAACALOFCS0008457354880,800,00665,001 244,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350118,000,0073,55157,50202 360
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556607,00-1,02302,00655,902112 747
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 700,00+3,211 064,002 520,001220 400
ČESKÁ SPOŘITELNABAACSPOCZ0008023801133,92+1,9959,56346,60138 00118 710 160
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156402,30+0,09255,00961,002805
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 411,00+2,61498,201 428,0010 52914 763 955
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144255,10+4,97150,00268,2500
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655118,75-5,00118,75299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230062,08+3,8138,7887,052 232 411135 158 485
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276569,00-2,1220,301 101,008 550589 950
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058650,00+2,36400,001 432,00360230 400
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,00+0,053 135,004 300,001760 469
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,620,0013,5021,4000
ETABAAELEPRCS0005005156150,15+5,00107,25321,00548 108
EUROVIA CSBAASTASZCS0005022854355,00+0,85335,00668,0041 420
FERONA PRAHABAAFERONCS000501965263,00+5,0028,9975,00503 150
FEZKO SERVISBAAFEZKOCS0005037456487,60-4,98150,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001501,00+0,94265,00502,001 955979 455
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 156,00+4,991 050,003 231,001618 496
IF BOHATSTVÍBFABOHATCZ00080113011 186,00+0,33860,001 186,00159188 535
IF DIALOG INVESTBFAINVFOCZ000803040050,310,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 182,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103865,000,00595,70865,003530 250
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285487,80-0,1079,00180,003 904339 077
IPF KOMERČNÍ BANKYBFAKBCZ0008012804692,20+0,44360,00692,202 6101 803 994
IPS SKANSKABAAIPSCZ0005110155108,78+10,4073,78199,0056 7475 894 506
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 866,0000
IVAX - CRBAAGALENCZ0005096859512,60+4,99281,201 772,003015 378
JÁCHYMOV PMBAALAZJACS0008446753531,900,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 090,00+0,191 156,002 800,00918 810
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 150,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 100,00+0,711 307,002 100,00918 900
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 669,000,002 600,003 000,0000
JUTABAAJUTACS0005026152374,80+4,98340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003111,15-5,0060,31315,706667
KABLO ELEKTROBAAKABLOCS0005034156613,40-4,98613,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,00-4,991 210,002 295,0024 144
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106517,00+10,09231,601 195,00200 596100 846 106
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,290,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945928,520,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 000,000,00680,001 010,007777 000
KVANTO IPFBFAKVANTCZ0008026002489,10+0,43351,00489,101 272622 947
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,440,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 286,00+2,061 237,002 623,0056 430
LIBERTY OSTRAVABAANOVHUCZ0005098251169,05+2,4578,20376,003 661609 292
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550330,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896072,730,0032,8172,7300
METROSTAVBAAMESTACZ0005006502114,71-0,2583,50165,0010011 471
MILO OLOMOUCBAAMILOCS0008430054122,00+0,37105,00300,006732
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658413,40+4,97186,00945,00156 201
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652815,000,00553,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005794,000,0080,33295,00706 580
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ000501650192,610,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255348,000,00332,50650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,80208 580
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555856,680,0038,4997,2400
O2 C.R.BAATELECCZ0009093209516,50+1,19352,50522,50260 657134 507 823
PARAMOBAAPARAMCZ0005091355549,60+4,98229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7827,5500
PEGA KRNOVBAAPEGACZ0009077608134,71-5,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 410,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 471,000,001 058,002 644,001014 710
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,000,0041,0094,4237223 064
PLIVA - LACHEMABAALACHECZ0005096750401,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453573,300,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 300,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505291,00-1,35243,40312,904011 640
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 086,00+0,46765,002 105,0011 086
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 756,00+4,991 758,002 756,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253117,48+4,99107,12117,4800
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900377,00+4,75297,00429,00400150 800
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325023,75-5,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704686,00+0,43489,30686,00330226 380
RAKOBAARAKERCS0008418752375,000,00345,001 190,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509806,40+1,30570,00806,401 143919 974
RESTITUČ.IF ČR PHABFARIFCS00080015091 193,00+0,76825,101 193,003 6444 331 972
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 968,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00143,04310,0000
SČ ENERGETIKABAASEVENCZ00050780551 312,00+4,96997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,00+0,30555,00900,004327 950
SELIKO OLOMOUCBAASELIKCZ000843085757,64-4,9957,64318,0000
SELLIER & BELLOTBAASELBECS0005013358110,25+5,0077,66208,0000
SETUZABAASETUZCZ0008460052435,00+12,11237,50882,0012152 055
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350824,00-0,72568,601 192,003528 840
SG - INDUSTRYBFAYSECZ000908770645,90-0,2137,01106,006 116280 713
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,15-5,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 861,00+0,541 025,002 506,00111206 610
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 450,00+1,18961,402 330,004058 000
SM VOD.A KAN.OVABAAVOKAOCS0008435251735,00+5,00139,00735,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952370,00-2,63215,00819,00605224 450
SPOFA PRAHABAASPOFACZ000507425269,450,0044,23120,1500
SPOLANABAASPOLACS000842495853,00-2,0352,00198,451487 844
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,63-3,5950,1375,0012632
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650774,68+1,0848,0074,687 438559 391
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606259,00+0,38155,00259,004 1421 072 506
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 090,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0035 700
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60501,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 508,00+0,321 463,002 722,001127 588
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250160,00-0,0181,00381,1013020 728
ŠKODA PRAHABAASKOPHCS0005006857723,200,00204,20725,0000
ŠTI HOLDINGBFASTICZ0009087805653,800,00387,10682,0000
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 BRNOBAATPLBOCS0008452157393,500,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00355,0000
TOMABAATOMACZ000508855933,70-4,6632,3067,2010337
TONAKBAATONAKCS000500605531,00-4,6131,0079,803009 300
TRANSPORTA CHRUDIMBAATRNSPCS000502655822,77-4,9622,7749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055261,00+4,0651,33180,001 709104 249
UNIPETROLBAAUNIPECZ000909150039,65+0,8938,4584,50421 15416 727 412
UNITED ENERGYBAAPSZTECS0008458659456,700,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475534,30-4,9834,30277,0000
VČ ENERGETIKABAAVCENGCZ00050769502 351,00+0,041 084,002 351,0024 702
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 735,00+4,96830,002 222,0058 675
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850120,13-4,99120,13400,00283 364
VÍTKOVICEBAAVITKOCZ000509855869,26-4,9942,79156,3000
VLNAPBAAVLNAPCZ000508765033,800,0023,80188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,920,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00377,00951,3000
XAVEROVBAAXAVERCS000844065761,07+4,9828,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065864,70-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 300,00+0,171 592,002 500,002046 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,20+1,80288,00411,20740303 280
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435799,50+0,5071,15644,001 588157 412
ZVVZBAAZVVZCZ0005081653302,00+2,02255,60320,00103 020
ŽĎASBAAZDASCS0005031152251,00+0,40190,00465,0011328 363
ŽDB BOHUMÍNBAAZDBCZ000509815296,97+4,9960,73115,76444 267
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903527,00-0,24350,00533,90289152 577
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 404,00-0,421 150,001 920,00122174 018
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 200,00-0,66725,601 219,00583705 450