Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 4:11
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 14.05.1999

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.

14.04.199913.05.1999
17.05.199914.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803260,000,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,90+1,3611,4040,001001 490
ALIACHEMBAASYNTHCZ0005091959100,00-0,9966,45220,0050050 000
ARMABETON PRAHABAAARMABCZ000500635328,00-4,5328,0099,88621 736
ASPEKTA HOLDINGBAAASPHOCZ00090787054,41-4,954,4157,0000
AVIABAAAVIACS0005020759132,00-2,4384,13425,0024532 340
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 021,00+1,49342,001 376,00164167 444
BIOCELBAABIOCECS0005017953220,00+1,05132,20451,005011 000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350273,400,00181,45389,0000
BVV BRNOBAABVVCS00084128541 950,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 147,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350121,230,0073,55157,50303 637
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556625,00+2,22304,00655,9053 125
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 701,000,001 064,002 520,0023 402
ČESKÁ SPOŘITELNABAACSPOCZ0008023801145,95+2,3459,56346,60152 89822 440 594
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720866,40-5,00866,401 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156483,00+5,00255,00950,00300143 300
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 366,00-2,00498,201 447,0022 06030 762 800
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,000,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144280,00-0,17150,00280,50308 400
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655112,820,00112,82299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230067,75-0,7438,7887,052 228 390155 292 292
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,00+1,4420,301 080,006 281439 670
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,40+0,2845,5173,503181
DEZABAADEZACS0008414058620,00-1,13400,001 373,0010062 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653212,30+4,99119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,81-4,9713,5021,401021 715
ETABAAELEPRCS0005005156169,05+5,00107,25321,0000
EUROVIA CSBAASTASZCS0005022854400,00+2,56335,00668,00400160 000
FERONA PRAHABAAFERONCS000501965269,28-4,9928,9975,0099969 211
FEZKO SERVISBAAFEZKOCS0005037456397,30-4,99158,80651,00166 357
FINOP HOLDINGBAAFINOPCZ0008418001501,00+0,20265,00502,20217108 717
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 300,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 235,00+0,81860,001 235,00230283 550
IF DIALOG INVESTBFAINVFOCZ000803040052,820,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 182,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103875,00+0,22595,70875,005749 740
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,000,0013,0127,9900
IP BANKABAAINBACZ000800285488,20-0,8879,00180,0064056 156
IPF KOMERČNÍ BANKYBFAKBCZ0008012804696,60+0,36360,00696,605 5573 870 673
IPS SKANSKABAAIPSCZ0005110155108,95+1,3073,78199,0059 9076 673 806
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859478,00+1,70281,201 755,00188 604
JÁCHYMOV PMBAALAZJACS0008446753519,00-2,07282,50574,302010 380
JČ ENERGETIKABAAJIHENCZ00050770572 166,00+0,091 156,002 800,00817 328
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,001022 000
JM ENERGETIKABAAJMENGCZ00050779582 350,00+0,811 307,002 350,002865 800
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 670,00+0,032 600,003 000,00821 360
JUTABAAJUTACS0005026152455,30+4,98340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003110,20-5,0062,03315,70353 857
KABLO ELEKTROBAAKABLOCS0005034156600,00-2,18600,001 046,0021 200
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 093,00-4,95736,301 805,0099 837
KOMERČNÍ BANKABAAKOMBCZ0008019106544,10-0,45231,601 195,0065 13335 920 409
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,00+0,8597,27390,0020023 600
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3927826
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,800,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,000,00680,001 010,003535 350
KVANTO IPFBFAKVANTCZ0008026002489,00+0,41351,00489,10300146 700
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853183,40+4,99124,24221,7000
LÉČIVABAALECIVCZ00051047521 320,00+1,461 237,002 623,002533 000
LIBERTY OSTRAVABAANOVHUCZ0005098251161,20-3,4778,20375,008313 380
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550346,50+5,00166,97355,0082 772
MEOPTA PŘEROVBAAMEOPTCS000500896064,10-2,3632,8172,7312769
METROSTAVBAAMESTACZ0005006502112,32+2,8183,50165,0029231 200
MILO OLOMOUCBAAMILOCS0008430054122,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,100,00186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,000,00553,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057108,78+5,0080,33273,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501107,20+4,9980,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,00+2,62332,50650,0051 875
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554423,000,00249,70549,8000
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555859,510,0038,4997,2400
O2 C.R.BAATELECCZ0009093209563,10+1,25352,50563,101 028 210585 268 052
PARAMOBAAPARAMCZ0005091355597,00+1,53229,90688,0095 373
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,3000
PEGA KRNOVBAAPEGACZ0009077608109,75-4,9968,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 451,00+0,026 000,008 687,00429 804
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 620,000,001 058,002 407,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105459,85+5,0041,0094,42201 197
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 170,00-0,681 600,003 214,001021 700
PPF INVEST.HOLDINGBFAPCESCZ0009084505297,10+0,37243,40312,90102 971
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 325,00+3,43765,002 105,00153206 032
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 893,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,55101 130
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900399,00+1,01297,00429,0023091 770
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,000,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704693,00+0,28489,30700,00558386 694
RAKOBAARAKERCS0008418752356,30-4,98345,001 026,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509830,00-0,24570,00834,00363301 220
RESTITUČ.IF ČR PHABFARIFCS00080015091 219,00+0,16825,101 219,008 57310 504 643
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,00519 025
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00150,19310,0000
SČ ENERGETIKABAASEVENCZ00050780551 600,00+2,43997,502 268,004064 400
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550639,900,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085746,96-4,9946,96318,0000
SELLIER & BELLOTBAASELBECS0005013358122,85+5,0077,66205,0000
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00-2,67568,601 192,004030 257
SG - INDUSTRYBFAYSECZ000908770644,80+4,1837,01106,00301 344
SKLÁRNY KAVALIERBAASKLKACS0008414652613,00-4,21372,40694,0013079 900
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 079,00+5,001 025,002 506,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 501,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251713,00+1,13139,00833,404129 233
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,000,00215,00819,002 131752 926
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495858,43+4,9952,00198,45704 090
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285858,02+4,9950,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650775,90+1,3648,0075,908 584649 899
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606260,00+0,85155,00261,805 5341 439 620
STAROBRNOBACPIVOSCZ0008450350415,50+4,9784,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 242,00+4,98685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 094,00+4,961 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107258,70-4,99258,70499,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 442,00-4,981 463,002 722,0000
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250149,00-0,5981,00381,10405 960
ŠKODA PRAHABAASKOPHCS0005006857922,70+10,23204,20922,70109 227
ŠTI HOLDINGBFASTICZ0009087805673,00+0,74387,10673,00128 076
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351493,10-4,99300,00660,0000
TATRABAATATRACS000501845664,050,0031,1581,9500
TEINVESTBAATMPCS00084430571 596,00-4,941 596,002 301,0000
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 SEZAMBAATSLSECS0005009851250,000,00218,00350,0000
TOMABAATOMACZ000508855936,80+4,0132,3067,2030011 040
TONAKBAATONAKCS000500605531,000,0031,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655818,57-4,9618,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,00+1,1340,3276,3615765
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055266,99+4,5951,33173,00704 689
UNIPETROLBAAUNIPECZ000909150041,66+0,3638,4584,35801 48733 288 610
UNITED ENERGYBAAPSZTECS0008458659445,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475535,00+4,1632,00268,006210
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 351,002456 400
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 770,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850130,00+2,89114,60400,00506 500
VÍTKOVICEBAAVITKOCZ000509855864,79-4,7242,79156,301 542104 721
VLNAPBAAVLNAPCZ000508765033,800,0025,20188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20554,0000
WIENERBERGER C.P.BAAJICIHCS0008415857903,800,00387,60951,3000
XAVEROVBAAXAVERCS000844065754,94-4,9928,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,880,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 350,00-0,251 592,002 500,001228 100
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509411,00+0,34296,00411,201 807740 567
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435795,40-0,6271,15640,001 320125 960
ZVVZBAAZVVZCZ0005081653302,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152249,90-4,98190,00465,0051 250
ŽDB BOHUMÍNBAAZDBCZ000509815296,49-4,9960,73115,765482
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,00-0,9065,94173,00201 760
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903538,00+0,56350,00538,00328176 186
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 474,00+4,761 150,001 920,00332461 242
ŽOS NYMBURKBAAZOSNYCZ000904835126,31+4,9821,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 226,00+1,15725,601 226,001 2811 566 135