Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 3:01
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 20.05.1999

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.

20.04.199919.05.1999
21.05.199921.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803234,700,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286414,48-2,0911,4035,151772 563
ALIACHEMBAASYNTHCZ000509195988,100,0066,45220,0000
ARMABETON PRAHABAAARMABCZ000500635329,00+3,5728,0099,8816464
ASPEKTA HOLDINGBAAASPHOCZ00090787053,61-5,003,6157,0000
AVIABAAAVIACS0005020759132,000,0084,13390,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 063,00+1,14342,001 375,002324 449
BIOCELBAABIOCECS0005017953200,000,00132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 769,00+0,11966,003 400,0035 307
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350121,50+1,2573,55157,5010813 122
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556622,00-0,68304,00655,90106 220
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 750,000,001 064,002 520,001017 500
ČESKÁ SPOŘITELNABAACSPOCZ0008023801198,53+20,7559,56346,60891 725162 164 961
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,00+0,28742,901 128,0075 215
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,00+0,23255,00910,00188 280
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 387,00-1,63498,201 447,0046 00064 336 240
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3912618
ČESKOMORAVS.CEMENTBAACVMCZ0005112144229,20-4,53150,00280,50245 501
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645528,59+4,9927,2392,3600
ČEZ, A.S.BAACEZCZ000511230069,35-0,6538,7887,054 231 221294 900 915
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,17+4,9923,90105,20783 445
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,00+1,4420,301 076,008 824617 680
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,21+0,0145,5173,5015903
DEZABAADEZACS0008414058645,00+3,36400,001 373,004 7403 012 234
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0041,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653222,90+4,99119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,76+4,9413,5021,4000
ETABAAELEPRCS0005005156159,60-5,00107,25321,0000
EUROVIA CSBAASTASZCS0005022854450,00+2,52335,00620,00156 750
FERONA PRAHABAAFERONCS000501965269,280,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456459,70+4,97158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001500,00-0,39265,00503,10670335 000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,00-1,44619,401 040,002222 440
HOLCIM (ČESKO)BAACIZKOCZ0008418951970,000,00655,801 000,001615 520
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 260,00+0,80860,001 260,00137172 707
IF DIALOG INVESTBFAINVFOCZ000803040055,46+4,9950,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 168,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103888,000,00595,70888,00142127 046
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,30-5,0013,0127,997429 869
IP BANKABAAINBACZ000800285489,00+1,1379,00170,017 757690 263
IPF KOMERČNÍ BANKYBFAKBCZ0008012804701,00-0,14360,00702,002 0991 478 265
IPS SKANSKABAAIPSCZ0005110155119,55+3,2473,78195,0094 97911 316 815
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859553,20+4,99281,201 755,0000
JÁCHYMOV PMBAALAZJACS0008446753528,00-0,60282,50574,308042 240
JČ ENERGETIKABAAJIHENCZ00050770572 490,00+1,341 156,002 800,004099 600
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 409,00-4,971 307,002 535,0044105 996
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,00+0,072 600,003 000,0012 672
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003114,00+3,7062,11315,7011513 110
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 101,00+1,75736,301 805,0044 404
KOMERČNÍ BANKABAAKOMBCZ0008019106633,60+9,03231,601 195,00325 419197 775 449
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158123,00+4,2397,27390,0050662 220
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145939,84+4,9824,8894,8040816 255
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 045,00+1,06680,001 045,005961 269
KVANTO IPFBFAKVANTCZ0008026002488,10+0,63351,00489,10610297 180
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,10+4,94136,80221,70204 042
LÉČIVABAALECIVCZ00051047521 320,000,001 237,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251170,00+3,9778,20355,001 002170 340
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550368,000,00166,97378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896057,860,0032,8172,7300
METROSTAVBAAMESTACZ0005006502105,00-4,3083,50160,004 300443 500
MILO OLOMOUCBAAMILOCS0008430054133,00+0,52105,00300,006798
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658431,100,00186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,00-1,20556,00933,002621 320
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057132,20+4,9980,33272,008010 576
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255393,70+4,98332,50650,005019 685
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.BAATELECCZ0009093209605,10+1,13352,50605,101 261 866756 528 484
PARAMOBAAPARAMCZ0005091355597,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 598,00+1,146 000,008 687,0016121 568
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 390,000,001 058,002 287,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453590,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 950,00+4,551 600,003 214,0011 950
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,000,00243,40312,9011534 500
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 000,00+6,72765,002 105,0084167 508
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 445,00-4,971 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,554452
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900382,90-4,98297,00429,007227 569
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325022,80-5,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704693,00+0,72489,30700,00308213 444
RAKOBAARAKERCS0008418752326,100,00326,10897,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509873,00+2,10570,00873,00427372 781
RESTITUČ.IF ČR PHABFARIFCS00080015091 222,00+0,08825,101 222,008561 041 816
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00182,53310,0000
SČ ENERGETIKABAASEVENCZ00050780552 150,00+12,74997,502 268,004084 560
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,00106 500
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358121,000,0077,66205,0000
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00-1,05568,601 190,003024 000
SG - INDUSTRYBFAYSECZ000908770642,62-4,8637,0199,131004 262
SKLÁRNY KAVALIERBAASKLKACS0008414652613,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 371,00-4,771 025,002 490,0052126 700
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 736,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,000,00139,00833,404432 120
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952362,00-2,13215,00819,00640235 230
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495868,00+7,9352,00198,4544028 900
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285857,01-3,3850,1370,00181 026
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650776,40-0,3948,0076,703 998307 386
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606261,30-0,15155,00262,004 0481 060 181
STAROBRNOBACPIVOSCZ0008450350480,900,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 508,00+4,94685,001 561,0000
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 400,00-4,031 463,002 722,0050120 000
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250155,00+4,0281,00381,101 762271 829
ŠKODA PRAHABAASKOPHCS0005006857806,50-12,59204,20922,702016 130
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845662,000,0031,1581,9500
TEINVESTBAATMPCS00084430571 302,00-4,961 302,002 301,0000
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.BAATPLTRCS0008423950138,55+4,99119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,500,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851237,50-5,00218,00341,006916 388
TOMABAATOMACZ000508855936,800,0032,3067,2000
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655815,15-4,9515,1549,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,55+5,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055261,26+0,4051,33160,00704 288
UNIPETROLBAAUNIPECZ000909150043,26+2,1938,4584,351 431 69360 596 457
UNITED ENERGYBAAPSZTECS0008458659529,80+10,23300,001 189,003015 786
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475536,66-4,9732,00245,0000
VČ ENERGETIKABAAVCENGCZ00050769502 500,00+1,331 084,002 500,00615 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 820,00+1,11830,002 222,001018 200
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,330,00114,60400,0000
VÍTKOVICEBAAVITKOCZ000509855868,00-1,4342,79156,3071248 310
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20550,0000
WIENERBERGER C.P.BAAJICIHCS0008415857948,90+4,99387,60951,3000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,00-1,1741,0085,8210740
ZČ ENERGETIKABAAZCENGCZ00050773542 420,00-4,531 592,002 535,00819 360
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,50+1,58296,00416,501 120465 272
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435791,30-4,8971,15640,008 410811 735
ZVVZBAAZVVZCZ0005081653316,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152240,00-2,04190,00465,00204 800
ŽDB BOHUMÍNBAAZDBCZ0005098152117,26+4,9960,73117,2616719 582
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655785,00-3,4065,94173,00544 590
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903550,40+0,43350,00550,40969532 935
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 490,00+0,261 150,001 920,00270402 150
ŽOS NYMBURKBAAZOSNYCZ000904835127,00+2,6221,66105,1020540
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 238,00+0,73725,601 238,00444549 244