Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 21:17
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.05.1999

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.

19.04.199918.05.1999
20.05.199918.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803234,70-4,97120,00260,004911 500
AERO HOLDING PRAHABAAAEROCS000500286414,79-0,7311,4035,151001 479
ALIACHEMBAASYNTHCZ000509195988,10-3,4266,45220,00322 819
ARMABETON PRAHABAAARMABCZ000500635328,000,0028,0099,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787053,80-4,763,8057,0000
AVIABAAAVIACS0005020759132,000,0084,13395,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 051,00+1,54342,001 376,006568 315
BIOCELBAABIOCECS0005017953200,000,00132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350286,00+4,60181,45389,0020057 200
BVV BRNOBAABVVCS00084128541 767,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350120,000,0073,55157,5054765 640
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556626,300,00304,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 520,001119 250
ČESKÁ SPOŘITELNABAACSPOCZ0008023801164,41+12,7359,56346,60494 59376 656 871
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720742,90-5,00742,901 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156458,900,00255,00910,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 410,00+2,76498,201 447,0045 25063 039 200
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144240,10-4,98150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0020022 000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230069,81+6,8238,7887,052 115 018144 030 511
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355942,07-4,9923,90105,2000
ČKD PRAHA HOLDINGBAACKDPHCS000500276569,00+3,7520,301 076,003 724256 956
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,20-0,0645,5173,50241 445
DEZABAADEZACS0008414058624,00+0,97400,001 373,00573357 082
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653212,300,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,97-4,9913,5021,4030479
ETABAAELEPRCS0005005156168,000,00107,25321,0000
EUROVIA CSBAASTASZCS0005022854438,90+2,06335,00620,00489212 582
FERONA PRAHABAAFERONCS000501965269,280,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456437,90+4,98158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001502,00-0,21265,00503,1021 004
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,001616 560
HOLCIM (ČESKO)BAACIZKOCZ0008418951970,000,00655,801 000,0000
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 250,00+0,32860,001 250,00360448 950
IF DIALOG INVESTBFAINVFOCZ000803040052,820,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 168,00-1,18701,001 182,0055 840
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103888,00+0,53595,70888,00190170 370
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,000,0013,0127,9900
IP BANKABAAINBACZ000800285488,00-0,4579,00179,902 100184 520
IPF KOMERČNÍ BANKYBFAKBCZ0008012804702,00+0,57360,00702,002 1581 509 812
IPS SKANSKABAAIPSCZ0005110155115,79+8,4773,78198,0074 6058 496 460
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859526,90+4,98281,201 755,0000
JÁCHYMOV PMBAALAZJACS0008446753531,20+4,98282,50574,305026 560
JČ ENERGETIKABAAJIHENCZ00050770572 457,00+5,001 156,002 800,002151 597
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 535,00+4,961 307,002 535,0054136 890
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 670,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003109,93-4,9962,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 082,00-2,08736,301 805,0033 246
KOMERČNÍ BANKABAAKOMBCZ0008019106581,10+7,19231,601 195,00141 86179 267 694
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145937,95+4,9724,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 034,00+1,37680,001 034,00100102 140
KVANTO IPFBFAKVANTCZ0008026002485,00-0,20351,00489,1018288 270
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853192,570,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 320,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251163,500,0078,20365,00213 434
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550368,00-2,64166,97378,005018 400
MEOPTA PŘEROVBAAMEOPTCS000500896057,860,0032,8172,7300
METROSTAVBAAMESTACZ0005006502109,720,0083,50160,0000
MILO OLOMOUCBAAMILOCS0008430054132,30+5,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,100,00186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652830,000,00556,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057125,91+4,9980,33273,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255375,000,00332,50650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,80208 580
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555859,510,0038,4997,2400
O2 C.R.BAATELECCZ0009093209598,30+5,65352,50598,30741 448430 439 755
PARAMOBAAPARAMCZ0005091355597,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,0000
PEGA KRNOVBAAPEGACZ000907760886,59-12,5868,45165,371008 659
PHILIP MORRIS ČRBAATABAKCS00084188697 512,00+0,816 000,008 687,0095713 640
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 390,00-4,981 058,002 287,0068 340
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 865,00-4,791 600,003 214,0023 730
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,00+0,33243,40312,9022066 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 874,00+13,30765,002 105,005093 700
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 573,00-4,981 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,5500
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900403,00+1,00297,00429,0017269 316
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,000,0015,1676,001403 360
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704688,000,00489,30700,00480330 240
RAKOBAARAKERCS0008418752326,100,00326,10897,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509855,00+2,15570,00855,00490413 670
RESTITUČ.IF ČR PHABFARIFCS00080015091 221,00+0,57825,101 221,004 0324 914 178
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,00934 245
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00173,84310,0000
SČ ENERGETIKABAASEVENCZ00050780551 907,00+10,16997,502 268,001019 070
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,00+4,951 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0063 900
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358121,00+0,8377,66205,0010012 100
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350808,50+6,38568,601 190,00144112 990
SG - INDUSTRYBFAYSECZ000908770644,800,0037,0199,131004 480
SKLÁRNY KAVALIERBAASKLKACS0008414652613,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 490,00+2,041 025,002 490,003587 150
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 736,00+4,95961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,00+1,38139,00833,401611 680
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952369,90+5,68215,00819,0022280 312
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,000,0052,00198,45231 449
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285859,01-3,1350,1370,00452 655
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650776,70+0,9248,0076,7012 930989 982
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606261,70+0,57155,00262,005 7051 487 661
STAROBRNOBACPIVOSCZ0008450350480,90+5,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 437,00+4,96685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 100,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 142,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70499,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 501,00+1,871 463,002 722,0025 002
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250149,00+7,9781,00381,101 542223 864
ŠKODA PRAHABAASKOPHCS0005006857922,700,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845662,00-3,2031,1581,9518011 160
TEINVESTBAATMPCS00084430571 370,00-4,991 370,002 301,0084115 080
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.BAATPLTRCS0008423950131,96+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 CHRUDIMBAATRNSPCS000502655815,94-4,9415,9449,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,000,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055261,01+0,8951,33162,45503 051
UNIPETROLBAAUNIPECZ000909150042,33+5,1438,4584,351 056 18943 640 023
UNITED ENERGYBAAPSZTECS0008458659480,600,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,58+4,9732,00255,0000
VČ ENERGETIKABAAVCENGCZ00050769502 467,00+4,971 084,002 467,00819 736
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 800,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,33-4,99114,60400,0000
VÍTKOVICEBAAVITKOCZ000509855868,990,0042,79156,3000
VLNAPBAAVLNAPCZ000508765033,800,0027,78188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20550,0000
WIENERBERGER C.P.BAAJICIHCS0008415857903,800,00387,60951,3000
XAVEROVBAAXAVERCS000844065747,12-4,9828,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,880,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 535,00+4,961 592,002 535,001332 955
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509410,000,00296,00412,00280114 880
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435796,00+0,3171,15640,00555 280
ZVVZBAAZVVZCZ0005081653316,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152245,00-2,00190,00465,001 062260 190
ŽDB BOHUMÍNBAAZDBCZ0005098152111,68+4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903548,00+0,53350,00548,00430236 207
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 486,00+4,941 150,001 920,002029 720
ŽOS NYMBURKBAAZOSNYCZ000904835126,310,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 229,000,00725,601 229,00260319 470