Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 1:18
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 21.05.1999

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.

21.04.199920.05.1999
24.05.199921.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803223,00-4,98120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,76-4,9711,4035,1500
ALIACHEMBAASYNTHCZ000509195989,00+1,0266,45220,0013011 570
ARMABETON PRAHABAAARMABCZ000500635329,000,0028,0098,7000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,43-4,983,4357,0000
AVIABAAAVIACS0005020759132,000,0084,13390,0050066 000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 079,00+1,50342,001 375,00438472 602
BIOCELBAABIOCECS0005017953200,000,00132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350286,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 769,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350121,90+0,3273,55157,50364 388
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556641,20+3,08304,00655,9053 206
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 780,00+1,711 064,002 520,003765 650
ČESKÁ SPOŘITELNABAACSPOCZ0008023801199,37+0,4259,56346,60784 906156 412 841
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156470,00+2,17255,00900,00362170 882
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 406,00+1,36498,201 447,0013 08418 302 520
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144229,200,00150,00280,50214 813
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645528,590,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230072,61+4,7038,7887,053 189 343224 736 191
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355946,37+4,9823,90102,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276569,00-1,4220,301 076,004 550313 950
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,00-0,3445,5173,5020012 000
DEZABAADEZACS0008414058655,00+1,55400,001 373,00376243 900
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0041,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653222,900,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,760,0013,5021,4000
ETABAAELEPRCS0005005156151,62-5,00107,25307,0000
EUROVIA CSBAASTASZCS0005022854450,000,00335,00620,0000
FERONA PRAHABAAFERONCS000501965269,280,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456482,60+4,98158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001501,20+0,24265,00503,1011155 633
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,000,00619,401 040,0000
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 261,00+0,07860,001 261,00233293 813
IF DIALOG INVESTBFAINVFOCZ000803040055,460,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 168,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103888,000,00595,70888,00318281 610
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,96+4,9613,0127,9900
IP BANKABAAINBACZ000800285489,000,0079,00170,0012 5231 113 601
IPF KOMERČNÍ BANKYBFAKBCZ0008012804707,50+0,92360,00707,503 7742 654 623
IPS SKANSKABAAIPSCZ0005110155119,96+0,3473,78195,0025 7103 025 270
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859553,200,00281,201 755,0000
JÁCHYMOV PMBAALAZJACS0008446753520,00-1,51282,50574,305026 000
JČ ENERGETIKABAAJIHENCZ00050770572 480,00-0,401 156,002 800,0048118 128
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 500,00+3,771 307,002 535,0064160 000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,96-0,0362,11315,70697 863
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 156,00+4,99736,301 805,0055 780
KOMERČNÍ BANKABAAKOMBCZ0008019106685,10+8,12231,601 195,00428 087287 480 345
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158129,15+5,0097,27390,00374 779
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145941,83+4,9924,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 060,00+1,43680,001 060,00505532 620
KVANTO IPFBFAKVANTCZ0008026002487,00-0,22351,00489,10700341 500
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,100,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 355,00+2,651 237,002 623,0045 420
LIBERTY OSTRAVABAANOVHUCZ0005098251171,00+0,5878,20353,0044173 372
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550349,60-5,00169,78378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896057,860,0032,8172,7300
METROSTAVBAAMESTACZ0005006502110,00+4,7683,50160,003 779415 005
MILO OLOMOUCBAAMILOCS0008430054133,000,00105,00300,005665
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658409,60-4,98186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00556,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057138,81+5,0080,33259,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,178880
NKT CABLESBAAKABKLCZ0005082255393,700,00332,50650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,8000
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555859,510,0038,4997,2400
O2 C.R.BAATELECCZ0009093209617,00+1,96352,50617,001 035 935627 430 648
PARAMOBAAPARAMCZ0005091355576,00-3,51229,90688,0021 152
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7826,0000
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 680,00+1,076 000,008 687,00430 720
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 390,000,001 058,002 287,0056 950
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453560,50-5,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 961,00+0,561 600,003 214,0047 844
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,20+0,06243,40312,90405121 581
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 899,00-5,05765,002 105,001018 990
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 323,00-4,981 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 503,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,55323 616
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900402,00+4,98297,00429,0024297 284
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325021,66-5,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704695,00+0,28489,30700,00724503 180
RAKOBAARAKERCS0008418752326,100,00326,10897,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509872,00-0,11570,00873,00382333 069
RESTITUČ.IF ČR PHABFARIFCS00080015091 236,00+1,14825,101 236,0011 27913 857 723
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00191,65310,0000
SČ ENERGETIKABAASEVENCZ00050780552 200,00+2,32997,502 268,00170357 490
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,003522 750
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358120,00-0,8277,66205,004480
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,000,00568,601 190,00370296 000
SG - INDUSTRYBFAYSECZ000908770642,620,0037,0199,131506 393
SKLÁRNY KAVALIERBAASKLKACS0008414652622,00+1,46372,40694,0095 598
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 450,00+3,331 025,002 490,0095230 125
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 736,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251693,50-5,00139,00833,4021 387
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952375,00+3,59215,00819,00685253 975
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,00-7,3552,00198,4570644 890
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285855,36-2,8950,1370,0012664
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650777,10+0,9148,0077,1018 3551 407 963
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606262,20+0,34155,00262,207 8402 048 270
STAROBRNOBACPIVOSCZ0008450350476,00-1,0184,85480,902813 328
STČ ENERGETICKÁBAASTRENCZ00050782531 583,00+4,97685,001 583,0000
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 455,00+2,291 463,002 722,0037 365
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250159,00+2,5881,00381,103 245511 723
ŠKODA PRAHABAASKOPHCS0005006857806,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845658,90-5,0031,1581,95261 531
TEINVESTBAATMPCS00084430571 237,00-4,991 237,002 301,0000
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.BAATPLTRCS0008423950138,550,00119,70220,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,500,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851249,30+4,96218,00341,005914 709
TOMABAATOMACZ000508855936,800,0032,3067,2000
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655814,40-4,9514,4049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690450,88-4,9840,3276,36753 816
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,40-1,4051,33160,001096 584
UNIPETROLBAAUNIPECZ000909150048,95+13,1538,4584,352 244 505105 006 518
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475535,00-4,5232,00233,0014490
VČ ENERGETIKABAAVCENGCZ00050769502 350,00-6,001 084,002 500,004094 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 820,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850117,330,00114,60400,0000
VÍTKOVICEBAAVITKOCZ000509855867,50-0,7342,79156,3025016 875
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20550,0000
WIENERBERGER C.P.BAAJICIHCS0008415857950,00+0,11387,60951,301950
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 420,000,001 592,002 535,002048 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,00-1,08296,00416,50555230 253
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435795,00+4,0571,15640,003 999375 030
ZVVZBAAZVVZCZ0005081653316,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152228,00-5,00190,00462,00204 560
ŽDB BOHUMÍNBAAZDBCZ0005098152123,12+4,9960,73123,1210512 928
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655785,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903551,00+0,10350,00551,002 2621 248 469
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 499,00+0,601 150,001 920,00184274 088
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 250,00+0,96725,601 250,001 9682 453 654