Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 12:03
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.04.1999

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.

15.03.199913.04.1999
15.04.199914.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803253,000,00120,00255,00307 590
AERO HOLDING PRAHABAAAEROCS000500286415,93-0,0611,4050,001001 593
ALIACHEMBAASYNTHCZ000509195973,20+1,6866,45220,001 850135 250
ARMABETON PRAHABAAARMABCZ000500635348,800,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870513,39-4,9613,3957,0000
AVIABAAAVIACS0005020759139,000,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709902,00-1,95342,001 392,00123110 946
BIOCELBAABIOCECS0005017953138,00+1,47132,20453,00294 002
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350275,00+4,68181,45389,007019 250
BVV BRNOBAABVVCS00084128541 935,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,74-4,9960,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350111,11+3,3573,55157,50161 778
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,30+0,23275,00623,5052 757
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 433,000,001 064,002 950,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801107,78-1,3859,56346,601 355147 250
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720990,00-4,44990,001 317,002221 780
ČESKÁ ZBROJOVKABAACEZBRCS0005029156319,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 428,00+14,51439,601 428,00109 139146 534 050
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,120,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144210,00+5,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655135,65-4,99125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230049,39+0,1838,7890,27329 90916 281 398
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355938,27+4,9923,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276569,17+13,3920,301 340,006 600439 051
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8030018 580
ČZ STRAKONICEBAACZSTRCS000500425848,230,0045,5174,8000
DEZABAADEZACS0008414058691,00+6,30400,001 551,00420287 220
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975070,40-4,9940,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653183,430,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,51+4,9713,5021,4000
ETABAAELEPRCS0005005156121,00+4,76107,25350,0040048 400
EUROVIA CSBAASTASZCS0005022854346,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965267,69-4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456630,00+0,6086,65651,00106 300
FINOP HOLDINGBAAFINOPCZ0008418001499,00+1,62228,00499,00970484 030
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00560,001 035,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951930,000,00655,80930,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 050,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 110,00-1,42860,001 164,00108119 554
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66157,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 167,00+4,94599,001 170,003237 344
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103816,000,00595,70823,003730 192
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,760,0013,0134,2000
IP BANKABAAINBACZ000800285489,80+0,4479,00180,001 08095 759
IPF KOMERČNÍ BANKYBFAKBCZ0008012804636,000,00360,00644,001 8481 175 464
IPS SKANSKABAAIPSCZ000511015580,94+3,9873,78212,0025 7432 086 940
IRIDIUM INVESTBAAVSINVCZ0009095402355,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859388,50+5,00281,202 032,00103 885
JÁCHYMOV PMBAALAZJACS0008446753296,600,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 507,00-4,981 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 525,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,00+3,702 600,003 000,002056 000
JUTABAAJUTACS0005026152372,80+4,98355,101 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003181,95-4,9955,55315,7000
KABLO ELEKTROBAAKABLOCS0005034156900,00+1,23814,601 046,005045 000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 122,00+0,99736,301 805,0044 488
KOMERČNÍ BANKABAAKOMBCZ0008019106432,10+0,23231,601 195,0018 0387 731 195
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,500,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145927,00-1,8524,88115,6016432
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004952,00-0,83680,00967,009388 620
KVANTO IPFBFAKVANTCZ0008026002453,000,00346,00474,608036 240
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 505,000,001 270,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,99+3,8278,20380,001 702266 842
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,00258 650
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502100,86+0,8683,50181,1230029 778
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658205,00+4,96186,00953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00499,00933,005040 000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,00-4,4680,33549,00202 520
MOTOKOV PRAHABAAMOTOKCZ0008412558286,80-4,97160,00483,2000
MSABAAMSACZ000501650188,200,0080,00195,3000
NKT CABLESBAAKABKLCZ0005082255405,000,00399,00650,0031 215
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353169,92-4,99169,92686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,8000
OKDBAAOKDCZ000510065141,000,0035,12210,0000
OSTROJBAAOSTROCS000843555840,41+4,9838,4997,2400
O2 C.R.BAATELECCZ0009093209490,60-0,20352,50514,00471 910230 716 374
PARAMOBAAPARAMCZ0005091355440,10-0,87229,90688,0073 081
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608120,690,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 450,00+0,676 000,009 150,00110819 500
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 250,00-2,031 058,002 780,0022 500
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750438,50+4,97261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453510,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 997,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505290,00+0,69241,00312,903510 150
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,99+4,9969,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154820,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,130,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900370,00+1,42297,00429,0010237 740
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704659,00+2,31489,30680,00252166 068
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509737,000,00570,00751,30156114 972
RESTITUČ.IF ČR PHABFARIFCS00080015091 134,00-0,17825,101 161,004 7695 394 141
RMS MEZZANINEBAAPVTCS00084162513 920,00+12,001 400,003 920,00118458 150
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755277,20-4,97136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 141,00-4,99997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550615,00+0,98552,00900,0011067 650
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335890,27+4,9877,66219,0000
SETUZABAASETUZCZ0008460052477,10+4,99237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350815,000,00568,601 192,0064 890
SG - INDUSTRYBFAYSECZ000908770652,90-0,3737,01114,6043022 747
SKLÁRNY KAVALIERBAASKLKACS0008414652582,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 300,000,001 025,002 950,0011 300
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 198,00-0,16961,402 330,0022 396
SM VOD.A KAN.OVABAAVOKAOCS0008435251304,50+5,00139,00304,50309 135
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952341,30-4,98215,00819,0000
SPOFA PRAHABAASPOFACZ000507425257,12-4,9957,12120,1500
SPOLANABAASPOLACS000842495862,70-5,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285855,78+4,9850,1377,0012669
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705403,00+0,75329,00405,001 270507 481
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650768,50+1,3348,0070,701 00067 961
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606236,30-1,95155,00245,00960226 650
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253892,50+5,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 841,00+4,981 099,002 848,0000
STRABAGBAASILOSCZ0008434107334,10-4,97334,10520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 126,000,001 463,002 126,0000
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250163,00+12,8081,00400,00700114 133
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805500,100,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845650,00+1,2131,1581,9555827 900
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550396,30-4,98361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050920,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156175,600,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,000,00125,00326,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157357,000,00340,00563,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452450,80-4,99450,80782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00365,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,100,0034,1079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055264,05+5,0051,33180,00503 203
UNIPETROLBAAUNIPECZ000909150042,66+0,1138,4593,0611 566489 446
UNITED ENERGYBAAPSZTECS0008458659385,000,00300,001 189,00145 390
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,00+6,331 084,002 350,00123285 600
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 265,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855866,00+10,0042,79165,004 300282 805
VLNAPBAAVLNAPCZ000508765030,600,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095793,71+4,9951,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857855,70+4,99262,00855,7000
XAVEROVBAAXAVERCS000844065732,55+5,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065847,110,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 320,00+0,861 592,002 500,001432 360
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926312,00+2,2111,7445,003113 732
ZLATÝ IF KVANTOBFAZLKVACZ0008025509385,00+0,78283,00387,00380146 120
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435799,00+2,5971,15880,002 940290 920
ZVVZBAAZVVZCZ0005081653296,000,00235,00320,0000
ŽĎASBAAZDASCS0005031152205,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,000,0065,94183,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903495,00+1,02350,00495,00578287 544
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 270,000,001 150,001 920,0000
ŽOS NYMBURKBAAZOSNYCZ000904835123,99-4,9923,99105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 090,000,00725,601 124,00330359 700