Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 16:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.05.1999

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.

16.04.199914.05.1999
18.05.199916.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803260,000,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,900,0011,4037,0000
ALIACHEMBAASYNTHCZ000509195995,00-5,0066,45220,0000
ARMABETON PRAHABAAARMABCZ000500635328,000,0028,0099,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787054,19-4,984,1957,0000
AVIABAAAVIACS0005020759132,000,0084,13402,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 032,00+1,07342,001 376,006971 208
BIOCELBAABIOCECS0005017953209,00-5,00132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350273,400,00181,45389,0000
BVV BRNOBAABVVCS00084128541 853,00-4,97966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350120,00-1,0173,55157,50506 000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556626,30+0,20304,00655,9074 384
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 701,000,001 064,002 520,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801147,02+0,7359,56346,60229 14433 563 908
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720823,10-4,99823,101 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156458,90-4,98255,00910,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 369,00+0,21498,201 447,007 0479 715 620
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,50+0,9843,5193,391176 026
ČESKOMORAVS.CEMENTBAACVMCZ0005112144266,00-5,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655112,820,00112,82295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230065,18-3,7938,7887,05787 44351 882 429
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,000,0020,301 076,003 183222 810
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425857,38-5,0045,5173,50402 295
DEZABAADEZACS0008414058620,000,00400,001 373,004024 800
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975068,00+4,6141,1089,74724 896
ENERGOMONT.LIBERECBAAEMONTCS0008423653212,300,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,810,0013,5021,4000
ETABAAELEPRCS0005005156168,00-0,62107,25321,00508 400
EUROVIA CSBAASTASZCS0005022854430,00+7,50335,00635,00346146 006
FERONA PRAHABAAFERONCS000501965269,280,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456397,300,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001503,00+0,39265,00503,003015 090
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,001919 665
HOLCIM (ČESKO)BAACIZKOCZ0008418951980,00-2,00655,801 000,0021 960
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 245,00+0,80860,001 245,00316393 110
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 OBCHODUBFAOBCHOCZ0008011103880,00+0,57595,70880,004035 200
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,000,0013,0127,9900
IP BANKABAAINBACZ000800285487,90-0,3479,00180,002 565225 554
IPF KOMERČNÍ BANKYBFAKBCZ0008012804697,70+0,15360,00697,702 2221 550 702
IPS SKANSKABAAIPSCZ0005110155105,74-2,9473,78198,0023 8972 547 904
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859478,000,00281,201 755,001478
JÁCHYMOV PMBAALAZJACS0008446753510,00-1,73282,50574,305025 500
JČ ENERGETIKABAAJIHENCZ00050770572 230,00+2,951 156,002 800,001022 300
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 300,00-2,121 307,002 350,0053121 900
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 670,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,00-4,89340,001 450,002866
J&T FINANCE GROUPBFAMSVIFCZ0009087003115,71+5,0062,11315,7010011 571
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 105,00+1,09736,301 805,0011 105
KOMERČNÍ BANKABAAKOMBCZ0008019106529,60-2,66231,601 195,0043 85723 441 944
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145934,43+4,9624,8894,809310
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 020,00+0,99680,001 020,002525 500
KVANTO IPFBFAKVANTCZ0008026002485,10-0,79351,00489,105526 681
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853183,400,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 320,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251163,50+1,4278,20370,00558 993
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550363,80+4,99166,97363,8000
MEOPTA PŘEROVBAAMEOPTCS000500896060,90-4,9932,8172,7300
METROSTAVBAAMESTACZ0005006502109,90-2,1583,50160,0060062 890
MILO OLOMOUCBAAMILOCS0008430054125,00+2,45105,00300,0022727 994
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,100,00186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,000,00556,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057114,21+4,9980,33273,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,00+2,6180,00187,177770
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50650,0000
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.BAATELECCZ0009093209557,90-0,92352,50563,10575 965322 592 773
PARAMOBAAPARAMCZ0005091355597,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,3000
PEGA KRNOVBAAPEGACZ0009077608104,27-4,9968,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 451,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0091,92230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 539,00-5,001 058,002 407,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,84+4,9941,0094,42925 781
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 062,00-4,971 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505298,00+0,30243,40312,907522 350
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 460,00+10,18765,002 105,0070101 510
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,00-1,481 758,002 893,0025 700
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253113,15+0,13107,12117,55222 489
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900399,000,00297,00429,009839 102
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,000,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704694,00+0,14489,30700,001 127782 138
RAKOBAARAKERCS0008418752338,50-4,99338,50927,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509838,00+0,96570,00838,00460385 480
RESTITUČ.IF ČR PHABFARIFCS00080015091 215,00-0,32825,101 219,006 6688 096 120
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00165,57310,0000
SČ ENERGETIKABAASEVENCZ00050780551 700,00+6,25997,502 268,005896 230
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550639,900,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085744,77-4,6644,77318,00290
SELLIER & BELLOTBAASELBECS0005013358120,00-2,3177,66205,00141 680
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350741,90-7,26568,601 192,002014 838
SG - INDUSTRYBFAYSECZ000908770644,800,0037,01101,3300
SKLÁRNY KAVALIERBAASKLKACS0008414652613,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 161,00+3,941 025,002 465,0054116 694
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 576,00+4,99961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251720,00+0,98139,00833,402316 560
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952335,80-4,05215,00819,001 250431 070
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495860,00+2,6852,00198,451006 000
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,92+4,9950,1370,001066 458
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650775,08-1,0848,0075,9024 8321 880 902
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606262,00+0,76155,00262,003 742970 528
STAROBRNOBACPIVOSCZ0008450350436,20+4,9884,85450,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 304,00+4,99685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 094,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70499,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 455,00+0,531 463,002 722,00614 730
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250143,00-4,0281,00381,1053576 775
ŠKODA PRAHABAASKOPHCS0005006857922,700,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,00+1,60300,00660,0042 004
TATRABAATATRACS000501845664,050,0031,1581,9500
TEINVESTBAATMPCS00084430571 517,00-4,941 517,002 301,0000
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 SEZAMBAATSLSECS0005009851250,000,00218,00341,0000
TOMABAATOMACZ000508855936,800,0032,3067,2000
TONAKBAATONAKCS000500605529,50-4,8329,5079,8050014 750
TRANSPORTA CHRUDIMBAATRNSPCS000502655817,65-4,9517,6549,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,000,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055263,65-4,9851,33171,001469 293
UNIPETROLBAAUNIPECZ000909150040,36-3,1238,4584,35226 6229 322 067
UNITED ENERGYBAAPSZTECS0008458659445,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475535,000,0032,00258,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 351,002047 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,00+1,69830,002 222,0023 600
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850130,000,00114,60400,0000
VÍTKOVICEBAAVITKOCZ000509855866,00+1,8642,79156,3030019 800
VLNAPBAAVLNAPCZ000508765033,800,0026,46188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20550,0000
WIENERBERGER C.P.BAAJICIHCS0008415857903,800,00387,60951,3000
XAVEROVBAAXAVERCS000844065752,20-4,9828,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,880,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 300,00-2,121 592,002 500,00511 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,00+0,24296,00412,00687283 044
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435795,50+0,1071,15640,0050047 803
ZVVZBAAZVVZCZ0005081653301,00-0,33255,60320,0061 806
ŽĎASBAAZDASCS0005031152240,00-3,96190,00465,00204 800
ŽDB BOHUMÍNBAAZDBCZ0005098152101,31+4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903540,00+0,37350,00540,0010556 605
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 425,00-3,321 150,001 920,00132196 800
ŽOS NYMBURKBAAZOSNYCZ000904835126,310,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 225,00-0,08725,601 226,00808992 210