Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 18:01
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 11.05.1999

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.

09.04.199910.05.1999
12.05.199910.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803250,400,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286414,150,0011,4042,3600
ALIACHEMBAASYNTHCZ0005091959101,30-2,5966,45220,001 451147 791
ARMABETON PRAHABAAARMABCZ000500635332,49-5,0031,23110,6100
ASPEKTA HOLDINGBAAASPHOCZ00090787055,13-4,825,1357,0000
AVIABAAAVIACS0005020759135,300,0084,13438,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709984,00+0,51342,001 378,00181178 104
BIOCELBAABIOCECS0005017953197,61+5,00132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350273,40-4,97181,45389,00287 655
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.BAABARUMCS0008421350118,000,0073,55157,5013215 576
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556607,000,00302,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 700,000,001 064,002 520,001423 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801141,65+5,7759,56346,60392 10254 365 633
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156404,00+0,42255,00961,00218 484
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 447,00+2,55498,201 447,0021 01030 113 500
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,00-0,9743,5193,3920210 302
ČESKOMORAVS.CEMENTBAACVMCZ0005112144267,80+4,97150,00268,2518449 275
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655118,750,00118,75299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230070,25+13,1638,7887,055 152 153341 638 184
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276571,00+2,8920,301 101,0012 060856 260
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058650,000,00400,001 432,0011071 500
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,620,0013,5021,4000
ETABAAELEPRCS0005005156157,65+4,99107,25321,0000
EUROVIA CSBAASTASZCS0005022854370,00+4,22335,00668,003211 840
FERONA PRAHABAAFERONCS000501965266,15+5,0028,9975,00402 646
FEZKO SERVISBAAFEZKOCS0005037456463,30-4,98150,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001502,20+0,23265,00502,201 577791 969
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 000,000,00655,801 000,001919 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 299,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 213,00+4,931 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 227,00+3,45860,001 227,00118142 548
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 OBCHODUBFAOBCHOCZ0008011103867,00+0,23595,70867,003832 946
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285489,40+1,8279,00180,007 900700 244
IPF KOMERČNÍ BANKYBFAKBCZ0008012804696,00+0,54360,00696,001 6811 167 077
IPS SKANSKABAAIPSCZ0005110155116,53+7,1273,78199,00133 57815 463 351
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 866,0000
IVAX - CRBAAGALENCZ0005096859487,00-4,99281,201 772,0000
JÁCHYMOV PMBAALAZJACS0008446753531,900,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 150,00+2,871 156,002 800,001021 500
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,00+2,321 980,002 500,001022 000
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 669,000,002 600,003 000,0000
JUTABAAJUTACS0005026152393,50+4,98340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003116,70+4,9960,31315,70829 569
KABLO ELEKTROBAAKABLOCS0005034156613,400,00613,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106590,60+14,23231,601 195,00535 663307 659 856
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,290,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,94+4,9721,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 001,00+0,10680,001 010,002525 025
KVANTO IPFBFAKVANTCZ0008026002487,00-0,42351,00489,102 1531 053 620
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,440,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 301,00+1,161 237,002 623,0011 301
LIBERTY OSTRAVABAANOVHUCZ0005098251170,00+0,5678,20376,002 295386 458
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550330,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896072,730,0032,8172,7300
METROSTAVBAAMESTACZ0005006502115,50+0,6883,50165,0010 1001 111 550
MILO OLOMOUCBAAMILOCS0008430054122,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,10+4,28186,00945,00156 467
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,00+1,84553,00933,004033 200
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005794,000,0080,33295,0000
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.BAATELECCZ0009093209559,20+8,26352,50559,201 185 230639 099 904
PARAMOBAAPARAMCZ0005091355577,00+4,98229,90688,003017 310
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7827,5500
PEGA KRNOVBAAPEGACZ0009077608127,98-4,9968,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 416,00+0,086 000,008 687,0045333 720
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 550,00+5,371 058,002 644,0090139 000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,50-5,6441,0094,4251029 870
PLIVA - LACHEMABAALACHECZ0005096750401,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,00+2,91350,00700,002011 800
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 300,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505291,000,00243,40312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 140,00+4,97765,002 105,0077 980
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 756,000,001 758,002 756,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253117,55+0,05107,12117,55404 702
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900389,00+3,18297,00429,00500194 500
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325023,750,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704691,00+0,72489,30691,002 4421 687 422
RAKOBAARAKERCS0008418752375,000,00345,001 190,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509824,00+2,18570,00824,00299246 237
RESTITUČ.IF ČR PHABFARIFCS00080015091 207,00+1,17825,101 207,0026 81832 224 931
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 968,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00143,04310,0000
SČ ENERGETIKABAASEVENCZ00050780551 377,00+4,95997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,005334 450
SELIKO OLOMOUCBAASELIKCZ000843085754,76-4,9954,76318,0000
SELLIER & BELLOTBAASELBECS0005013358115,76+4,9977,66208,0000
SETUZABAASETUZCZ0008460052435,000,00237,50882,003013 050
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350822,00-0,24568,601 192,004032 880
SG - INDUSTRYBFAYSECZ000908770645,00-1,9637,01106,002 253101 385
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,00-0,4228,5267,006210
SM ENERGETIKABAASMENGCZ00050783521 900,00+2,091 025,002 506,00611 400
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 462,00+0,82961,402 330,00811 696
SM VOD.A KAN.OVABAAVOKAOCS0008435251833,40+13,38139,00833,40500411 737
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952375,00+1,35215,00819,0025093 250
SPOFA PRAHABAASPOFACZ000507425269,450,0044,23120,1500
SPOLANABAASPOLACS000842495853,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,630,0050,1375,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650775,60+1,2348,0075,601 19689 922
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606261,80+1,08155,00261,802 369616 220
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 096,00+0,55685,001 561,0022 192
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 510,00+0,071 463,002 722,001127 610
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250152,10-4,9381,00381,1050078 670
ŠKODA PRAHABAASKOPHCS0005006857759,30+4,99204,20759,3053 797
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
TOMABAATOMACZ000508855935,38+4,9832,3067,201394 918
TONAKBAATONAKCS000500605531,000,0031,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655821,64-4,9621,6449,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690448,03+0,5040,3276,3615720
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,70-0,4951,33180,0030018 210
UNIPETROLBAAUNIPECZ000909150041,26+4,0638,4584,501 741 76470 759 222
UNITED ENERGYBAAPSZTECS0008458659456,700,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475532,59-4,9832,59277,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,00-0,041 084,002 351,0060141 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 735,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850114,60-4,60114,60400,006688
VÍTKOVICEBAAVITKOCZ000509855868,00-1,8142,79156,3040027 200
VLNAPBAAVLNAPCZ000508765033,800,0023,80188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,920,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00377,00951,3000
XAVEROVBAAXAVERCS000844065764,07+4,9128,5469,415320
ZBROJOVKA BRNOBAAZBROJCS000504065867,93+4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 350,00+2,171 592,002 500,003070 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509408,50-0,65288,00411,204 0301 654 570
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435798,00-1,5071,15644,0040038 622
ZVVZBAAZVVZCZ0005081653302,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152251,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152101,81+4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903530,00+0,56350,00533,90460243 682
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 404,000,001 150,001 920,0000
ŽOS NYMBURKBAAZOSNYCZ000904835122,74+4,9821,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 208,00+0,66725,601 219,00821995 012