Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 7:17
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 21.04.1999

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.

22.03.199920.04.1999
22.04.199921.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,750,0011,4044,0000
ALIACHEMBAASYNTHCZ000509195980,00+1,0166,45220,001 500120 200
ARMABETON PRAHABAAARMABCZ000500635346,400,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870510,39-4,9410,3957,0000
AVIABAAAVIACS0005020759133,000,0084,13470,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709902,00-1,90342,001 390,004036 080
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.BAABARUMCS0008421350105,50-2,5873,55157,503317
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556576,000,00286,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 400,00-0,211 064,002 650,001014 000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801113,38+0,8959,56346,60102 56011 557 681
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,00-3,03960,001 308,00109 600
ČESKÁ ZBROJOVKABAACEZBRCS0005029156390,00+6,12255,001 120,0010039 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 268,00+0,47476,601 428,0032 82041 270 696
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144243,00+4,96150,00312,504310 449
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,58+0,0638,7890,27446 70121 630 725
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355942,18+4,9723,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276580,000,0020,301 320,0015 5691 266 158
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425850,00+3,6645,5174,8015750
DEZABAADEZACS0008414058692,00-2,53400,001 529,001 6151 131 490
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975060,22+4,9840,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,80+5,0013,5021,4000
ETABAAELEPRCS0005005156121,000,00107,25331,0000
EUROVIA CSBAASTASZCS0005022854360,00+2,85335,00668,0062 160
FERONA PRAHABAAFERONCS000501965270,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456630,00+0,2587,10651,005635 280
FINOP HOLDINGBAAFINOPCZ0008418001492,00-0,60265,00502,001 036509 712
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00560,001 040,00105108 675
HOLCIM (ČESKO)BAACIZKOCZ0008418951981,700,00655,80981,7000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 050,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 135,00+0,26860,001 164,007686 274
IF DIALOG INVESTBFAINVFOCZ000803040055,730,0055,73155,1500
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00612,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905210,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103832,00+0,84595,70832,00170141 090
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080615,15-4,9513,0132,301402 121
IP BANKABAAINBACZ000800285489,50+1,7079,00180,002 958261 601
IPF KOMERČNÍ BANKYBFAKBCZ0008012804648,00+0,44360,00648,001 340867 745
IPS SKANSKABAAIPSCZ000511015578,540,0073,78212,0040 0003 080 000
IRIDIUM INVESTBAAVSINVCZ0009095402355,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859400,00-4,53281,202 032,009337 200
JÁCHYMOV PMBAALAZJACS0008446753311,400,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 471,000,001 156,002 800,0000
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 GROUPBFAMSVIFCZ0009087003187,00+3,8856,40315,708014 960
KABLO ELEKTROBAAKABLOCS0005034156878,000,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 074,00-4,95736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106439,10+0,34231,601 195,007 1603 144 254
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,580,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945923,10+5,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,88111,0000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004975,00+0,51680,00975,00113109 883
KVANTO IPFBFAKVANTCZ0008026002459,90+1,07347,00474,6010749 189
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 370,00+4,421 270,002 623,0022 740
LIBERTY OSTRAVABAANOVHUCZ0005098251146,10-1,2878,20377,00810119 638
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896069,45+4,9832,8169,4500
METROSTAVBAAMESTACZ0005006502105,00+1,1583,50181,122 200223 200
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658236,60+4,96186,00951,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057102,89-4,9980,33472,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558258,30+5,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255392,00+0,25384,80650,002784
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554450,000,00249,70549,80209 000
OKDBAAOKDCZ000510065143,09+4,9935,12210,0000
OSTROJBAAOSTROCS000843555846,77+4,9838,4997,2400
O2 C.R.BAATELECCZ0009093209502,40+0,72352,50514,00228 396114 100 615
PARAMOBAAPARAMCZ0005091355467,200,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608154,01+4,9968,45154,0100
PHILIP MORRIS ČRBAATABAKCS00084188697 522,00+0,296 000,008 915,00104782 288
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 225,00+0,401 058,002 780,0022 450
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750438,500,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453505,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505290,00-2,02243,40312,907521 750
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,00+0,0169,50150,00302 850
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154800,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 735,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,680,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900379,60-0,07297,00429,0020075 920
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704665,00-0,74489,30680,00937623 105
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509751,30+0,17570,00751,30630473 115
RESTITUČ.IF ČR PHABFARIFCS00080015091 142,00-0,34825,101 161,004 0514 626 875
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 470,003 920,00622 920
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 MOSTBAASCTEPCS0008458550640,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335894,54-4,9977,66212,0010945
SETUZABAASETUZCZ0008460052551,900,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,000,00568,601 192,003529 750
SG - INDUSTRYBFAYSECZ000908770648,500,0037,01114,601406 790
SKLÁRNY KAVALIERBAASKLKACS0008414652600,00+0,78372,40694,00106 000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 116,00-4,941 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 134,00+5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251388,30+4,97139,00388,3000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00+6,15215,00819,00820281 300
SPOFA PRAHABAASPOFACZ000507425244,23-4,9844,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,720,0050,1376,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705402,60+0,52329,00405,003 1801 278 320
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650771,10+2,7448,0071,107 431527 239
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606251,50-0,19155,00252,004 2881 076 310
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253900,00+1,08685,001 561,0021 800
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 150,000,001 101,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60504,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 320,00+0,861 463,002 320,00511 600
SVIT ZLÍNBAASVITCZ000507665321,810,0021,8145,231 01222 072
ŠKODABAASKODACS0005041250156,000,0081,00400,008 4001 304 910
ŠKODA PRAHABAASKOPHCS0005006857491,90+4,99204,20606,3000
ŠTI HOLDINGBFASTICZ0009087805607,70+4,99387,10829,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00221,00660,0000
TATRABAATATRACS000501845660,76+4,9931,1581,9500
TEINVESTBAATMPCS00084430572 285,00-0,261 752,002 301,00511 425
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550306,90-4,98306,90620,0000
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 CHRUDIMBAATRNSPCS000502655828,00+0,2526,5749,60481 344
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,36301 434
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055259,96+4,9951,33180,0000
UNIPETROLBAAUNIPECZ000909150040,95-1,3438,4591,50296 52512 274 803
UNITED ENERGYBAAPSZTECS0008458659463,00+4,98300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,0057133 950
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
VÍTKOVICEBAAVITKOCZ000509855868,30+0,3642,79165,005342
VLNAPBAAVLNAPCZ000508765033,640,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857943,30+4,99264,00943,3000
XAVEROVBAAXAVERCS000844065741,51+4,9828,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065847,110,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 150,00+7,501 592,002 500,001429 740
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,60+5,0011,7442,7580010 080
ZLATÝ IF KVANTOBFAZLKVACZ0008025509390,00+0,77283,00390,00360139 980
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357107,50-2,4571,15760,001 105121 050
ZVVZBAAZVVZCZ0005081653296,000,00245,00320,0000
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903494,00+0,20350,00495,00391193 154
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 351,00+0,071 150,001 920,00272376 282
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 144,00-0,08725,601 145,00308352 828