Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:21
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.04.1999

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.

23.03.199921.04.1999
23.04.199924.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803255,00+1,59120,00255,00123 060
AERO HOLDING PRAHABAAAEROCS000500286415,00-4,7611,4043,901 02515 375
ALIACHEMBAASYNTHCZ000509195983,00+3,7566,45220,00453 735
ARMABETON PRAHABAAARMABCZ000500635346,400,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787059,88-4,909,8857,0000
AVIABAAAVIACS0005020759133,000,0084,13460,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709904,00+0,22342,001 390,001513 560
BIOCELBAABIOCECS0005017953144,90+5,00132,20453,0000
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.BAABARUMCS0008421350105,500,0073,55157,507739
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556595,00+3,29286,00623,50148 330
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 392,00-0,571 064,002 650,0034 176
ČESKÁ SPOŘITELNABAACSPOCZ0008023801112,82-0,4959,56346,60142 34716 164 751
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 308,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,00+3,84255,001 120,005421 870
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 262,00-0,47486,201 428,0013 06016 672 980
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,500,0043,5193,391266 993
ČESKOMORAVS.CEMENTBAACVMCZ0005112144243,000,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,55-0,0638,7890,27866 24042 065 673
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,28+4,9723,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276576,00-5,0020,301 320,0010 503820 826
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,90-0,1639,4379,80352 167
ČZ STRAKONICEBAACZSTRCS000500425850,000,0045,5174,801206 000
DEZABAADEZACS0008414058699,00+1,01400,001 529,0010573 400
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975057,21-4,9940,0089,74764 348
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,81+0,0513,5021,40601 009
ETABAAELEPRCS0005005156123,00+1,65107,25331,008310 209
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965266,50-5,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456625,00-0,7988,20651,0021 250
FINOP HOLDINGBAAFINOPCZ0008418001495,00+0,60265,00502,00850420 750
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00560,001 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,00+1,86655,801 000,001010 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 060,00+0,951 050,003 231,0099 540
IF BOHATSTVÍBFABOHATCZ00080113011 143,00+0,70860,001 164,00457522 420
IF DIALOG INVESTBFAINVFOCZ000803040055,730,0055,73155,1500
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00642,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905199,50-5,00144,55220,50305 985
IF OBCHODUBFAOBCHOCZ0008011103839,00+0,84595,70839,00301251 622
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080615,150,0013,0130,6900
IP BANKABAAINBACZ000800285488,10-1,5679,00180,001 696150 017
IPF KOMERČNÍ BANKYBFAKBCZ0008012804657,40+1,45360,00657,403 3332 177 122
IPS SKANSKABAAIPSCZ000511015578,78+0,3073,78212,00655 265
IRIDIUM INVESTBAAVSINVCZ0009095402365,00+2,81305,301 910,00124 380
IVAX - CRBAAGALENCZ0005096859420,00+5,00281,202 010,002840
JÁCHYMOV PMBAALAZJACS0008446753311,400,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 398,00-4,961 156,002 800,0000
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 GROUPBFAMSVIFCZ0009087003185,00-1,0657,10315,70305 550
KABLO ELEKTROBAAKABLOCS0005034156834,10-5,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 053,00-1,95736,301 805,0011 053
KOMERČNÍ BANKABAAKOMBCZ0008019106442,50+0,77231,601 195,0058 76926 028 008
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158112,580,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,25+4,9721,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,88105,4500
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004982,00+0,71680,00982,009592 975
KVANTO IPFBFAKVANTCZ0008026002462,00+0,45347,00474,60238109 956
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 370,000,001 270,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,44+7,0778,20377,0064799 979
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0031 038
MEOPTA PŘEROVBAAMEOPTCS000500896069,450,0032,8169,4500
METROSTAVBAAMESTACZ0005006502110,00+4,7683,50181,123 400354 200
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658248,40+4,98186,00951,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00523,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005797,75-4,9980,33449,0020019 550
MOTOKOV PRAHABAAMOTOKCZ0008412558258,300,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255392,000,00384,80650,001392
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554450,000,00249,70549,8000
OKDBAAOKDCZ000510065143,090,0035,12210,0000
OSTROJBAAOSTROCS000843555849,10+4,9838,4997,2400
O2 C.R.BAATELECCZ0009093209507,50+1,01352,50514,00368 690184 066 592
PARAMOBAAPARAMCZ0005091355490,50+4,98229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608161,71+4,9968,45161,71447 115
PHILIP MORRIS ČRBAATABAKCS00084188697 532,00+0,136 000,008 915,00105790 860
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 225,000,001 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,42703 640
PLIVA - LACHEMABAALACHECZ0005096750438,500,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453505,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505290,000,00243,40312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154804,00+0,50765,002 105,00108 040
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 735,002 500,00512 500
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,001412 600
PRECHEZABAAPRECHCZ0005097253111,680,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900379,600,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704671,00+0,90489,30680,001 037695 827
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509760,30+1,19570,00760,30680516 055
RESTITUČ.IF ČR PHABFARIFCS00080015091 147,00+0,43825,101 161,006 3927 316 692
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 470,003 920,00311 460
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 032,00+0,09997,502 268,0022 064
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 540,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550640,000,00552,00900,0063 840
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335889,82-4,9977,66212,0010898
SETUZABAASETUZCZ0008460052551,900,00237,50882,00205113 140
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350870,00+2,35568,601 192,004538 900
SG - INDUSTRYBFAYSECZ000908770647,80-1,4437,01114,601245 927
SKLÁRNY KAVALIERBAASKLKACS0008414652630,00+5,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 116,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 190,00+4,93961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251407,70+4,99139,00407,7000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952342,00-0,86215,00819,00451152 485
SPOFA PRAHABAASPOFACZ000507425246,44+4,9944,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,720,0050,1376,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705405,00+0,59329,00405,005 4972 225 028
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650771,100,0048,0071,101 11479 204
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606253,00+0,59155,00253,006 7041 693 116
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253900,000,00685,001 561,0000
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 436,00+5,001 463,002 436,0000
SVIT ZLÍNBAASVITCZ000507665320,72-4,9920,7245,232 00041 440
ŠKODABAASKODACS0005041250153,00-1,9281,00399,001 966303 661
ŠKODA PRAHABAASKOPHCS0005006857516,40+4,98204,20606,3000
ŠTI HOLDINGBFASTICZ0009087805607,700,00387,10829,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00225,00660,0000
TATRABAATATRACS000501845663,79+4,9831,1581,9548430 874
TEINVESTBAATMPCS00084430572 281,00-0,171 752,002 301,0024 562
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550292,00-4,85292,00620,0082 336
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156175,600,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950119,700,00119,70270,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157357,000,00340,00523,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00360,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,000,0034,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655828,000,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3612573
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055259,960,0051,33180,0000
UNIPETROLBAAUNIPECZ000909150040,98+0,0738,4591,501 057 09843 404 583
UNITED ENERGYBAAPSZTECS0008458659486,10+4,98300,001 189,0062 917
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,003889 300
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 116,00+4,98830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 065,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850163,40-5,00163,40400,0000
VÍTKOVICEBAAVITKOCZ000509855871,71+4,9942,79165,0020014 342
VLNAPBAAVLNAPCZ000508765033,640,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857943,300,00264,00943,3000
XAVEROVBAAXAVERCS000844065743,58+4,9828,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065849,46+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 200,00+2,321 592,002 500,001430 396
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,001226 400
ZETORBAAZETORCS000502926312,600,0011,7442,7500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509390,000,00283,00390,00500194 400
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357104,10-3,1671,15732,001 900199 412
ZVVZBAAZVVZCZ0005081653301,00+1,68245,00320,00206 020
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903496,00+0,40350,00496,00945468 075
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 400,00+3,621 150,001 920,00210291 990
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 165,00+1,83725,601 165,001 0031 167 578