Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 16.04.1999

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.

17.03.199915.04.1999
19.04.199917.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803240,40-4,98120,00255,00194 568
AERO HOLDING PRAHABAAAEROCS000500286415,00-0,9211,4047,1194414 160
ALIACHEMBAASYNTHCZ000509195987,00+4,8366,45220,0056247 715
ARMABETON PRAHABAAARMABCZ000500635348,800,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870512,10-4,9412,1057,0000
AVIABAAAVIACS0005020759133,00-4,3184,13478,0011014 630
BANKOVNÍ HOLDINGBFABANKOCZ0008010709960,00+3,00342,001 392,001 8001 728 000
BIOCELBAABIOCECS0005017953138,000,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350275,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 935,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925075,00-4,5960,30155,00175
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350112,20+0,9873,55157,5054060 588
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,300,00281,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 392,00-0,921 064,002 663,0011 392
ČESKÁ SPOŘITELNABAACSPOCZ0008023801110,51+0,2259,56346,6066 1787 330 973
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720990,000,00990,001 308,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156339,00+3,35255,001 120,0010033 900
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 277,00-3,18452,501 428,0062 05080 935 150
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,120,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144231,50+4,98150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,00-3,00125,00299,003375
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,85-0,2038,7890,27748 78037 018 102
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355938,270,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276571,00+1,4220,301 320,007 477514 851
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425848,230,0045,5174,8025312 202
DEZABAADEZACS0008414058699,00+1,15400,001 551,00250174 750
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975063,54-4,9940,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,60+4,99119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,680,0013,5021,4058967
ETABAAELEPRCS0005005156121,000,00107,25350,0000
EUROVIA CSBAASTASZCS0005022854346,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965270,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456598,50-5,0086,65651,002414 364
FINOP HOLDINGBAAFINOPCZ0008418001502,00+0,40243,00502,00275138 050
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 040,00+0,19560,001 040,005153 040
HOLCIM (ČESKO)BAACIZKOCZ0008418951935,00+0,53655,80935,0021 870
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85347,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 050,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 130,00+0,89860,001 164,00323364 990
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66155,1500
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00612,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103827,00+1,34595,70827,00325267 725
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,760,0013,0134,2000
IP BANKABAAINBACZ000800285489,88+0,9879,00180,0043738 832
IPF KOMERČNÍ BANKYBFAKBCZ0008012804645,00+0,62360,00645,003 4892 245 769
IPS SKANSKABAAIPSCZ000511015579,77-0,6173,78212,0017 8231 423 650
IRIDIUM INVESTBAAVSINVCZ0009095402355,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859424,00+3,94281,202 032,0031 272
JÁCHYMOV PMBAALAZJACS0008446753311,40+4,98282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 469,00-4,981 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 525,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 662,00+0,072 600,003 000,0012 662
JUTABAAJUTACS0005026152355,00-4,77355,001 460,001355
J&T FINANCE GROUPBFAMSVIFCZ0009087003164,22-4,9955,55315,7011118 228
KABLO ELEKTROBAAKABLOCS0005034156855,00-5,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 130,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106436,60-0,79231,601 195,0019 2968 502 234
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,500,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145928,35+5,0024,88115,6000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004949,00-0,62680,00967,005854 710
KVANTO IPFBFAKVANTCZ0008026002457,10+0,90347,00474,601 015463 650
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 430,000,001 270,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251146,20-3,2478,20377,001 272189 892
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502103,80+2,7783,50181,1230030 770
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658204,50-4,97186,00953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057120,000,0080,33522,008810 560
MOTOKOV PRAHABAAMOTOKCZ0008412558258,90-4,99166,00483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255391,00+1,61384,80650,0031 173
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554453,00-0,65249,70549,80209 060
OKDBAAOKDCZ000510065141,04+0,0935,12210,00572 339
OSTROJBAAOSTROCS000843555844,55+4,9938,4997,2400
O2 C.R.BAATELECCZ0009093209488,20-0,79352,50514,00277 740135 763 500
PARAMOBAAPARAMCZ0005091355462,10+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608133,05+4,9968,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 408,00+0,106 000,009 150,00859 264
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 230,00-1,601 058,002 780,0011 230
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,4210520
PLIVA - LACHEMABAALACHECZ0005096750438,500,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453508,70+4,99350,00700,00105 087
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,00+4,951 600,003 336,0011 992
PPF INVEST.HOLDINGBFAPCESCZ0009084505294,00+0,68243,00312,907522 050
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,990,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154800,00-2,43765,002 105,003024 000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 375,00-5,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,00+2,27803,301 582,0076 300
PRECHEZABAAPRECHCZ0005097253111,130,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900379,90+1,30297,00429,00400151 960
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704658,00+0,92489,30680,00750493 500
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509745,00+1,08570,00751,30865644 425
RESTITUČ.IF ČR PHABFARIFCS00080015091 131,00+0,08825,101 161,002 5592 891 928
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 400,003 920,0031118 420
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,30-4,97136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 030,00-4,98997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 540,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550630,00+0,80552,00900,0095 670
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335894,78+4,9977,66212,0000
SETUZABAASETUZCZ0008460052525,90+4,99237,50882,00115 785
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350815,000,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770647,98-4,9937,01114,6000
SKLÁRNY KAVALIERBAASKLKACS0008414652567,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 174,00-4,931 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 083,00-4,91961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251335,60+4,97139,00335,6000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952316,00-3,36215,00819,0012038 300
SPOFA PRAHABAASPOFACZ000507425251,56-4,9951,56120,1500
SPOLANABAASPOLACS000842495858,90-5,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285855,64-4,9850,1377,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705402,000,00329,00405,001 660659 820
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650768,00-0,4348,0070,702 196149 328
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606240,70+0,62155,00245,002 150513 570
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253937,100,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 132,00+4,991 099,003 132,0000
STRABAGBAASILOSCZ0008434107301,60-4,97301,60504,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 220,00+0,901 463,002 220,0036 660
SVIT ZLÍNBAASVITCZ000507665322,95-4,9622,4045,232505 738
ŠKODABAASKODACS0005041250153,10-7,4981,00400,00963151 100
ŠKODA PRAHABAASKOPHCS0005006857446,20+4,98204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805551,30+4,98387,10889,00179 372
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845652,50+5,0031,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550357,70-4,99357,70620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,00+0,32120,22931,0043 692
TEPLÁRNA PÍSEKBAATEPPICZ0005077156175,600,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950119,70-5,00119,70310,00303 591
TEPLÁRNY BRNOBAATPLBOCS0008452157357,000,00340,00550,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,90-4,99406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00365,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,00-0,2934,0079,8075025 500
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,11-3,0251,33180,0022814 161
UNIPETROLBAAUNIPECZ000909150042,40-0,2538,4593,0671 7453 052 715
UNITED ENERGYBAAPSZTECS0008458659400,00-1,03300,001 189,007429 600
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,006228
VČ ENERGETIKABAAVCENGCZ00050769502 337,00+1,601 084,002 350,0058134 678
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 060,00-4,271 442,003 100,00918 540
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855866,00-4,7742,79165,001 40092 305
VLNAPBAAVLNAPCZ000508765030,52+4,9821,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095793,710,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857855,700,00264,00855,7000
XAVEROVBAAXAVERCS000844065735,87+4,9728,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065847,110,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 094,00-4,991 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926312,320,0011,7445,003 28040 410
ZLATÝ IF KVANTOBFAZLKVACZ0008025509389,40+0,88283,00389,401 080416 952
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357110,00+2,8071,15815,002 408271 328
ZVVZBAAZVVZCZ0005081653291,00+3,48235,00320,00164 656
ŽĎASBAAZDASCS0005031152205,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,80-1,3365,94180,00201 776
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903491,10+0,22350,00495,00355174 341
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 321,00+0,451 150,001 920,00130172 770
ŽOS NYMBURKBAAZOSNYCZ000904835121,66-5,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 130,00+3,19725,601 130,001 3071 459 590