Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:43
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.04.1999

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.

19.03.199919.04.1999
21.04.199920.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,00+4,40120,00255,0061 506
AERO HOLDING PRAHABAAAEROCS000500286415,75+5,0011,4044,0075011 813
ALIACHEMBAASYNTHCZ000509195979,20-4,9266,45220,0020015 840
ARMABETON PRAHABAAARMABCZ000500635346,400,0031,23136,886278
ASPEKTA HOLDINGBAAASPHOCZ000907870510,93-4,9510,9357,0000
AVIABAAAVIACS0005020759133,000,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709919,50-2,38342,001 390,007367 124
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 BORBAACRYSTCZ000508925075,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350108,30-5,0073,55157,50101 083
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556576,00-0,48281,00623,50148 064
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 403,000,001 064,002 650,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801112,37+0,3659,56346,6061 2126 832 970
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720990,000,00990,001 308,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156367,50+3,52255,001 120,0011542 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 262,00-0,62469,501 428,00122 714154 153 183
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,500,0043,5193,3922112 266
ČESKOMORAVS.CEMENTBAACVMCZ0005112144231,500,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,55-2,1138,7890,27326 63315 882 857
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355940,18+4,9923,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276580,00+4,5720,301 320,0018 8151 502 530
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425848,230,0045,5174,8000
DEZABAADEZACS0008414058710,00+2,60400,001 529,00585414 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975057,36-4,9840,0089,74392 237
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,000,0013,5021,4000
ETABAAELEPRCS0005005156121,000,00107,25332,0000
EUROVIA CSBAASTASZCS0005022854350,00+1,15335,00668,0062 100
FERONA PRAHABAAFERONCS000501965270,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456628,400,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001495,00-1,09260,00502,0012863 360
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,00-0,48560,001 040,005051 750
HOLCIM (ČESKO)BAACIZKOCZ0008418951981,700,00655,80981,7000
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 132,00-0,78860,001 164,00247280 464
IF DIALOG INVESTBFAINVFOCZ000803040055,73-4,9955,73155,1510557
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00612,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905210,00-2,32144,55220,50204 200
IF OBCHODUBFAOBCHOCZ0008011103825,000,00595,70827,002218 150
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080615,94-4,8913,0132,302804 463
IP BANKABAAINBACZ000800285488,00+0,9279,00180,001 570138 510
IPF KOMERČNÍ BANKYBFAKBCZ0008012804645,10+0,01360,00645,101 189768 092
IPS SKANSKABAAIPSCZ000511015578,54-1,5473,78212,0015 1001 199 175
IRIDIUM INVESTBAAVSINVCZ0009095402355,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859419,00-0,23281,202 032,002838
JÁCHYMOV PMBAALAZJACS0008446753311,400,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 471,00-1,931 156,002 800,0045 884
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 525,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 662,000,002 600,003 000,0000
JUTABAAJUTACS0005026152355,000,00355,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003180,00+4,3956,10315,70757136 260
KABLO ELEKTROBAAKABLOCS0005034156878,00-1,34814,601 046,004539 510
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 130,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106437,60-1,61231,601 195,0027 52512 088 505
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,58-4,9997,27390,00313 490
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,88113,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004970,00+1,04680,00970,00158152 912
KVANTO IPFBFAKVANTCZ0008026002455,00-1,06347,00474,60156 825
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 312,00-3,951 270,002 623,0022 624
LIBERTY OSTRAVABAANOVHUCZ0005098251148,00+2,0678,20377,0012217 902
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896066,15+5,0032,8169,4500
METROSTAVBAAMESTACZ0005006502103,800,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658225,40+4,98186,00951,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057108,30-5,0080,33496,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558246,000,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255391,000,00384,80650,0083 128
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554450,00-1,31249,70549,80209 000
OKDBAAOKDCZ000510065141,040,0035,12210,0000
OSTROJBAAOSTROCS000843555844,550,0038,4997,2400
O2 C.R.BAATELECCZ0009093209498,80-0,49352,50514,00569 174281 079 242
PARAMOBAAPARAMCZ0005091355467,20+4,98229,90688,008740 646
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608146,68+4,9968,45146,6800
PHILIP MORRIS ČRBAATABAKCS00084188697 500,000,006 000,008 915,0082615 000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 220,00-0,811 058,002 780,0022 440
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,42904 680
PLIVA - LACHEMABAALACHECZ0005096750438,500,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453505,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505296,00+0,33243,00312,90154 440
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,990,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154800,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,00+4,161 730,002 500,00615 000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,68+0,49106,56113,594447
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900379,900,00297,00429,0020075 980
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704670,00+0,14489,30680,001 5001 005 000
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509750,00+1,21570,00751,30239178 343
RESTITUČ.IF ČR PHABFARIFCS00080015091 146,00+1,14825,101 161,0012 12313 847 647
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 400,003 920,0027 640
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 031,000,00997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 540,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550640,000,00552,00900,0042 560
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335899,510,0077,66212,0000
SETUZABAASETUZCZ0008460052551,900,00237,50882,0010457 398
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,00+2,40568,601 192,0011093 470
SG - INDUSTRYBFAYSECZ000908770648,50+0,8337,01114,60602 910
SKLÁRNY KAVALIERBAASKLKACS0008414652595,30+4,99372,40694,0012574 413
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 174,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 080,00+4,95961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251369,90+4,99139,00369,9000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952325,00+2,84215,00819,00908295 844
SPOFA PRAHABAASPOFACZ000507425246,55-4,9846,55120,1500
SPOLANABAASPOLACS000842495857,00+0,8852,00198,454228
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,720,0050,1376,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705400,50-0,12329,00405,003 5801 434 330
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650769,20+1,0248,0070,705 170366 530
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606252,00+2,89155,00252,001 102272 694
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253890,30-4,99685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 150,00+0,571 101,003 150,0026 300
STRABAGBAASILOSCZ0008434107301,600,00301,60504,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 300,00+2,581 463,002 300,001023 000
SVIT ZLÍNBAASVITCZ000507665321,81-4,9621,8145,233006 543
ŠKODABAASKODACS0005041250156,00-1,2681,00400,003 705572 775
ŠKODA PRAHABAASKOPHCS0005006857468,50+4,99204,20606,3000
ŠTI HOLDINGBFASTICZ0009087805578,800,00387,10845,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00221,00660,0000
TATRABAATATRACS000501845657,87+4,9831,1581,9500
TEINVESTBAATMPCS00084430572 291,00-0,081 752,002 301,0024 582
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550323,00-4,97323,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156175,600,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950119,700,00119,70281,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157357,000,00340,00550,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00360,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,000,0034,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055257,11-4,9951,33180,0015857
UNIPETROLBAAUNIPECZ000909150041,51-1,4238,4591,50152 2986 344 116
UNITED ENERGYBAAPSZTECS0008458659441,00+5,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,00+0,471 084,002 350,0053124 550
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 065,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855868,05+7,9942,79165,0090061 210
VLNAPBAAVLNAPCZ000508765033,64+4,9921,00188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957100,00+10,4951,20573,0010010 000
WIENERBERGER C.P.BAAJICIHCS0008415857898,40+4,99264,00898,4000
XAVEROVBAAXAVERCS000844065739,54+4,9928,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065847,110,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 000,00+0,501 592,002 500,00510 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,00+9,781 870,002 661,001022 000
ZETORBAAZETORCS000502926312,00-2,5911,7445,002 46829 616
ZLATÝ IF KVANTOBFAZLKVACZ0008025509387,00-0,25283,00389,4024092 880
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357110,21+3,9771,15800,003 970426 284
ZVVZBAAZVVZCZ0005081653296,00+1,71245,00320,004513 320
ŽĎASBAAZDASCS0005031152210,000,00190,00465,002420
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903493,00+0,20350,00495,004 0001 964 710
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 350,00+2,111 150,001 920,00174238 100
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 145,00+1,32725,601 145,00695791 450