Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 18.05.1999

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.

16.04.199917.05.1999
19.05.199917.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803247,00-5,00120,00260,00307 410
AERO HOLDING PRAHABAAAEROCS000500286414,900,0011,4037,0000
ALIACHEMBAASYNTHCZ000509195991,22-3,9766,45220,00161 460
ARMABETON PRAHABAAARMABCZ000500635328,000,0028,0099,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787053,99-4,773,9957,0000
AVIABAAAVIACS0005020759132,000,0084,13402,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 035,00+0,29342,001 376,007880 730
BIOCELBAABIOCECS0005017953200,00-4,30132,20451,00183 600
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350273,400,00181,45389,0000
BVV BRNOBAABVVCS00084128541 767,00-4,64966,003 400,0023 534
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350120,000,0073,55157,5020024 000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556626,300,00304,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,00+2,881 064,002 520,002849 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801145,84-0,8059,56346,6078 43211 467 854
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720782,00-4,99782,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156458,900,00255,00910,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 372,00+0,21498,201 447,009 98413 735 112
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144252,70-5,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,00-2,49110,00295,0010011 000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230065,35+0,2638,7887,051 279 87584 028 410
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276566,50-5,0020,301 076,005 290351 785
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,24+4,9845,5173,5000
DEZABAADEZACS0008414058618,00-0,32400,001 373,00310188 180
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653212,300,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,810,0013,5021,4000
ETABAAELEPRCS0005005156168,000,00107,25321,0000
EUROVIA CSBAASTASZCS0005022854430,000,00335,00635,0000
FERONA PRAHABAAFERONCS000501965269,280,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456417,10+4,98158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001503,10+0,01265,00503,102110 565
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,50-2,79306,50345,0082 452
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951970,00-1,02655,801 000,0087 760
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 246,00+0,08860,001 246,00270336 420
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 OBCHODUBFAOBCHOCZ0008011103883,30+0,37595,70883,3011097 299
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,000,0013,0127,9900
IP BANKABAAINBACZ000800285488,40+0,5679,00180,002 902254 032
IPF KOMERČNÍ BANKYBFAKBCZ0008012804698,00+0,04360,00698,001 148800 936
IPS SKANSKABAAIPSCZ0005110155106,74+0,9473,78198,0013 2111 386 683
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859501,90+5,00281,201 755,004221 080
JÁCHYMOV PMBAALAZJACS0008446753506,00-0,78282,50574,305025 300
JČ ENERGETIKABAAJIHENCZ00050770572 340,00+4,931 156,002 800,0090207 800
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 415,00+5,001 307,002 415,001945 885
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 670,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003115,710,0062,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 105,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106542,10+2,36231,601 195,0092 47149 505 666
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145936,15+4,9924,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 020,000,00680,001 020,005758 140
KVANTO IPFBFAKVANTCZ0008026002486,00+0,18351,00489,101 011490 725
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853192,57+5,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 320,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251163,500,0078,20370,00335 396
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550378,00+3,90166,97378,0011944 982
MEOPTA PŘEROVBAAMEOPTCS000500896057,86-4,9932,8172,73221 273
METROSTAVBAAMESTACZ0005006502109,72-0,1683,50160,0017919 228
MILO OLOMOUCBAAMILOCS0008430054126,00+0,80105,00300,00708 820
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,100,00186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,000,00556,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057119,92+4,9980,33273,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50650,0041 500
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,00+1,41249,70549,80208 580
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555859,510,0038,4997,2400
O2 C.R.BAATELECCZ0009093209566,30+1,50352,50566,30645 255356 812 343
PARAMOBAAPARAMCZ0005091355597,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,3000
PEGA KRNOVBAAPEGACZ000907760899,06-4,9968,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 451,000,006 000,008 687,0015111 765
PILANA TOOLSBAAPILANCZ0005008458153,140,0091,92230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 463,00-4,931 058,002 407,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,00+1,8441,0094,42261 664
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 959,00-4,991 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505299,00+0,33243,40312,90154 485
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 654,00+13,28765,002 105,00130215 140
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 708,00-4,981 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253113,00-0,13107,12117,558904
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900399,000,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,000,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704688,00-0,86489,30700,001 403965 264
RAKOBAARAKERCS0008418752326,10-3,66326,10927,002652
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509837,00-0,11570,00838,00270227 090
RESTITUČ.IF ČR PHABFARIFCS00080015091 214,00-0,08825,101 219,001 7762 144 530
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00165,57310,0000
SČ ENERGETIKABAASEVENCZ00050780551 731,00+1,82997,502 268,002848 468
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 735,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,00+1,57555,00900,004026 000
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358120,000,0077,66205,0000
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00+2,43568,601 192,003020 994
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 440,00+12,911 025,002 465,002048 800
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 654,00+4,94961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251720,000,00139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00+4,22215,00819,00736257 420
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,00+5,0052,00198,451006 300
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285860,920,0050,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650776,00+1,2248,0076,008 635658 371
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606260,20-0,68155,00262,001 820474 402
STAROBRNOBACPIVOSCZ0008450350458,00+4,9984,85458,0000
STČ ENERGETICKÁBAASTRENCZ00050782531 369,00+4,98685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 100,00+0,281 805,002 400,00510 500
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70499,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 455,000,001 463,002 722,0000
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250138,00-3,4981,00381,1055076 150
ŠKODA PRAHABAASKOPHCS0005006857922,700,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845664,050,0031,1581,9500
TEINVESTBAATMPCS00084430571 442,00-4,941 442,002 301,0000
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.BAATPLTRCS0008423950125,68+4,99119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,500,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00341,0000
TOMABAATOMACZ000508855936,800,0032,3067,2000
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655816,77-4,9816,7749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,000,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,47-4,9951,33171,0000
UNIPETROLBAAUNIPECZ000909150040,26-0,2438,4584,35293 82911 793 379
UNITED ENERGYBAAPSZTECS0008458659480,60+8,00300,001 189,0010048 060
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475536,75+5,0032,00258,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 351,001739 950
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850123,50-5,00114,60400,0033040 755
VÍTKOVICEBAAVITKOCZ000509855868,99+4,5342,79156,30805 519
VLNAPBAAVLNAPCZ000508765033,800,0026,46188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20550,0000
WIENERBERGER C.P.BAAJICIHCS0008415857903,800,00387,60951,3000
XAVEROVBAAXAVERCS000844065749,59-5,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,880,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 415,00+5,001 592,002 500,00614 490
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509410,00-0,48296,00412,00670275 291
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435795,70+0,2071,15640,0020019 320
ZVVZBAAZVVZCZ0005081653316,00+4,98255,60320,00165 056
ŽĎASBAAZDASCS0005031152250,00+4,16190,00465,005012 500
ŽDB BOHUMÍNBAAZDBCZ0005098152106,37+4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,000,0065,94173,00534 664
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903545,10+0,94350,00545,10914497 749
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 416,00-0,631 150,001 920,0074107 950
ŽOS NYMBURKBAAZOSNYCZ000904835126,310,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 229,00+0,32725,601 229,00380466 540