Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 18:39
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 12.05.1999

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.

12.04.199911.05.1999
13.05.199911.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803260,00+3,83120,00260,00205 200
AERO HOLDING PRAHABAAAEROCS000500286414,00-1,0611,4041,771 29018 060
ALIACHEMBAASYNTHCZ0005091959101,00-0,2966,45220,002 425244 258
ARMABETON PRAHABAAARMABCZ000500635330,87-4,9830,87105,2300
ASPEKTA HOLDINGBAAASPHOCZ00090787054,88-4,874,8857,0000
AVIABAAAVIACS0005020759135,300,0084,13435,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709993,00+0,91342,001 376,00303300 879
BIOCELBAABIOCECS0005017953207,40+4,95132,20451,005010 370
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350273,400,00181,45389,0000
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.BAABARUMCS0008421350123,90+5,0073,55157,508210 160
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556607,000,00302,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 700,000,001 064,002 520,0011 700
ČESKÁ SPOŘITELNABAACSPOCZ0008023801134,53-5,0259,56346,60245 56534 457 395
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,00+8,91255,00950,0020590 120
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 363,00-5,80498,201 447,0045 32063 067 928
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,000,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144280,50+4,74150,00280,5014640 953
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655112,82-4,99112,82299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230071,51+1,7938,7887,0510 054 574729 886 468
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,00-1,4020,301 101,008 162571 340
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,50804 880
ČZ STRAKONICEBAACZSTRCS000500425858,800,0045,5173,5000
DEZABAADEZACS0008414058660,00+1,53400,001 373,00475322 045
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653202,20+4,98119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,620,0013,5021,4000
ETABAAELEPRCS0005005156165,53+4,99107,25321,0000
EUROVIA CSBAASTASZCS0005022854383,00+3,51335,00668,00336128 760
FERONA PRAHABAAFERONCS000501965269,45+4,9828,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456440,20-4,98158,34651,0000
FINOP HOLDINGBAAFINOPCZ0008418001483,70-3,68265,00502,20157 256
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0044 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 299,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 273,00+4,941 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 231,00+0,32860,001 231,00324398 570
IF DIALOG INVESTBFAINVFOCZ000803040052,82+4,9850,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 182,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103870,00+0,34595,70870,008977 430
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285489,50+0,1179,00180,0011 8841 067 563
IPF KOMERČNÍ BANKYBFAKBCZ0008012804695,00-0,14360,00696,002 0521 423 874
IPS SKANSKABAAIPSCZ0005110155108,80-6,6373,78199,00160 59717 510 000
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 866,00186 480
IVAX - CRBAAGALENCZ0005096859470,00-3,49281,201 772,0020797 290
JÁCHYMOV PMBAALAZJACS0008446753550,00+3,40282,50574,303016 500
JČ ENERGETIKABAAJIHENCZ00050770572 043,00-4,971 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 100,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 669,000,002 600,003 000,0000
JUTABAAJUTACS0005026152413,10+4,98340,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,87-4,9961,16315,7000
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 BANKABAAKOMBCZ0008019106557,60-5,58231,601 195,00381 569213 306 992
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158117,00+4,1997,27390,0010011 700
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,60+2,2021,4334,398245
KRÁLOVOPOLSKÁBAAKRAPLCS000503145931,24+4,9724,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,00+0,89680,001 010,00181182 810
KVANTO IPFBFAKVANTCZ0008026002488,00+0,20351,00489,10335163 480
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853166,36+4,99118,33221,7000
LÉČIVABAALECIVCZ00051047521 301,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251170,000,0078,20376,002 300385 660
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550330,000,00166,97355,0022172 930
MEOPTA PŘEROVBAAMEOPTCS000500896069,10-4,9932,8172,7300
METROSTAVBAAMESTACZ0005006502115,00-0,4383,50165,0010011 500
MILO OLOMOUCBAAMILOCS0008430054122,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,100,00186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,000,00553,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005798,70+5,0080,33281,00454 442
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ000501650197,24+4,9980,00187,1700
NKT CABLESBAAKABKLCZ0005082255348,000,00332,50650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,8000
OKDBAAOKDCZ000510065143,00-2,2735,12210,00381 634
OSTROJBAAOSTROCS000843555856,680,0038,4997,2400
O2 C.R.BAATELECCZ0009093209521,60-6,72352,50559,202 117 7871 160 433 052
PARAMOBAAPARAMCZ0005091355583,00+1,03229,90688,0052 915
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,3600
PEGA KRNOVBAAPEGACZ0009077608121,59-4,9968,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 418,00+0,026 000,008 687,0014103 852
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 620,00+4,511 058,002 644,00711 340
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,00+2,5641,0094,42885 280
PLIVA - LACHEMABAALACHECZ0005096750421,00+4,98268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 300,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505296,00+1,71243,40312,9020761 272
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 197,00+5,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 756,000,001 758,002 756,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253113,00-3,87107,12117,55161 808
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900391,00+0,51297,00429,00497194 327
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325023,750,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704700,00+1,30489,30700,00997697 900
RAKOBAARAKERCS0008418752375,000,00345,001 135,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509834,00+1,21570,00834,001 021851 234
RESTITUČ.IF ČR PHABFARIFCS00080015091 203,00-0,33825,101 207,0021 93726 557 766
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 985,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00143,04310,0000
SČ ENERGETIKABAASEVENCZ00050780551 560,00+13,28997,502 268,003046 800
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550640,00-1,53555,00900,00149 000
SELIKO OLOMOUCBAASELIKCZ000843085752,03-4,9852,03318,0000
SELLIER & BELLOTBAASELBECS0005013358117,00+1,0777,66208,00283 276
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350822,000,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770645,000,0037,01106,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652637,00+0,31372,40694,002012 740
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 888,00-0,631 025,002 506,003769 450
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 501,00+2,66961,402 330,0011 501
SM VOD.A KAN.OVABAAVOKAOCS0008435251728,50-12,58139,00833,403021 855
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952351,00-6,40215,00819,00740270 300
SPOFA PRAHABAASPOFACZ000507425265,98-4,9944,23120,15301 979
SPOLANABAASPOLACS000842495853,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,630,0050,1372,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650775,35-0,3348,0075,607 927598 119
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606261,00-0,30155,00261,806 5051 691 728
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 096,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107286,60-4,97286,60499,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 550,00+1,591 463,002 722,0025 100
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250152,00-0,0681,00381,10659 880
ŠKODA PRAHABAASKOPHCS0005006857797,20+4,99204,20797,20129 566
ŠTI HOLDINGBFASTICZ0009087805653,800,00387,10653,8000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351546,30-4,99300,00660,0000
TATRABAATATRACS000501845661,00+0,5131,1581,9580048 800
TEINVESTBAATMPCS00084430571 767,00-5,001 752,002 301,0000
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
TOMABAATOMACZ000508855935,380,0032,3067,2000
TONAKBAATONAKCS000500605531,000,0031,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655820,56-4,9920,5649,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,43+4,9940,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055261,00+0,4951,33180,00181 098
UNIPETROLBAAUNIPECZ000909150041,86+1,4538,4584,351 517 38663 968 862
UNITED ENERGYBAAPSZTECS0008458659456,700,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475532,00-1,8132,00273,006192
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 351,001023 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 770,00+2,01830,002 222,001119 470
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850120,33+5,00114,60400,0000
VÍTKOVICEBAAVITKOCZ000509855870,00+2,9442,79156,3039827 860
VLNAPBAAVLNAPCZ000508765033,800,0024,00188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,920,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00387,60951,3000
XAVEROVBAAXAVERCS000844065760,87-4,9928,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065871,32+4,9941,0085,8244231 523
ZČ ENERGETIKABAAZCENGCZ00050773542 350,000,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509410,50+0,48294,00411,20320131 360
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435798,000,0071,15640,002 013194 776
ZVVZBAAZVVZCZ0005081653302,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152259,00+3,18190,00465,0041 036
ŽDB BOHUMÍNBAAZDBCZ0005098152106,90+4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903534,00+0,75350,00534,001 799954 612
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 406,00+0,141 150,001 920,004666 050
ŽOS NYMBURKBAAZOSNYCZ000904835123,87+4,9621,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 206,00-0,16725,601 219,001 0661 283 858