Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 16:02
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.04.1999

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.

24.03.199922.04.1999
26.04.199924.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803255,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,75+5,0011,4043,901502 363
ALIACHEMBAASYNTHCZ000509195994,00+13,2566,45220,0090082 210
ARMABETON PRAHABAAARMABCZ000500635346,39-0,0231,23136,88944 361
ASPEKTA HOLDINGBAAASPHOCZ00090787059,39-4,959,3957,0000
AVIABAAAVIACS0005020759133,000,0084,13450,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709901,00-0,33342,001 390,00109 010
BIOCELBAABIOCECS0005017953150,00+3,51132,20453,00152 250
BOHEMIA SEKTBAAVINZACZ00084452511 907,00+1,431 802,003 000,0023 814
BRANO-ATESOBAAATESOCS0005012350275,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 905,00-1,55966,003 400,0011 905
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925075,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350105,73+0,2173,55157,50303 172
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556655,90+10,23286,00655,905032 795
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 392,000,001 064,002 650,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801114,96+1,8959,56346,60247 54328 403 117
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 281,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 269,00+0,55495,201 428,0039 94050 959 860
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144230,90-4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,22-0,6738,7890,271 091 59753 068 200
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276569,00-9,2120,301 320,0013 266959 492
ČNIOPFBFACNIOPCZ000801820785,00+2,4083,00145,005425
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,900,0039,4379,8014867
ČZ STRAKONICEBAACZSTRCS000500425850,80+1,6045,5174,8015762
DEZABAADEZACS0008414058690,00-1,28400,001 529,0013593 290
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975057,210,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,65+4,9913,5021,4000
ETABAAELEPRCS0005005156123,000,00107,25331,0000
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965263,18-4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456630,00+0,8092,61651,004830 240
FINOP HOLDINGBAAFINOPCZ0008418001496,00+0,20265,00502,001 245617 520
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00570,001 040,009497 290
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0022 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 060,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 150,00+0,61860,001 164,00148170 050
IF DIALOG INVESTBFAINVFOCZ000803040052,95-4,9852,95155,1515794
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00670,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905209,40+4,96144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103843,00+0,47595,70843,00132110 956
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,40-4,9513,0130,001402 016
IP BANKABAAINBACZ000800285487,00-1,2479,00180,001 896164 815
IPF KOMERČNÍ BANKYBFAKBCZ0008012804656,00-0,21360,00657,403 5442 327 286
IPS SKANSKABAAIPSCZ000511015578,93+0,1973,78212,001 500120 150
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859420,000,00281,202 010,004719 740
JÁCHYMOV PMBAALAZJACS0008446753326,90+4,97282,50574,307524 518
JČ ENERGETIKABAAJIHENCZ00050770571 427,00+2,071 156,002 800,0045 708
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,000,001 980,002 500,0011 980
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 GROUPBFAMSVIFCZ0009087003175,75-5,0059,53315,7016028 120
KABLO ELEKTROBAAKABLOCS0005034156792,40-4,99792,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 053,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106437,90-1,03231,601 195,0017 7087 818 816
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158110,00-2,2997,27390,00606 600
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945925,46+4,9821,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,88105,4500
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 001,00+1,93680,001 001,00430427 900
KVANTO IPFBFAKVANTCZ0008026002465,00+0,64347,00474,607333 945
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 OSTRAVABAANOVHUCZ0005098251163,82+4,7178,20377,00814131 678
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896069,450,0032,8169,4500
METROSTAVBAAMESTACZ0005006502110,000,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658260,80+4,99186,00949,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00549,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005795,00-2,8180,33427,0020819 760
MOTOKOV PRAHABAAMOTOKCZ0008412558271,20+4,99171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255392,000,00384,80650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554449,00-0,22249,70549,80208 980
OKDBAAOKDCZ000510065144,00+2,1135,12210,0019836
OSTROJBAAOSTROCS000843555851,55+4,9838,4997,2412619
O2 C.R.BAATELECCZ0009093209514,60+1,39352,50514,60483 766248 539 372
PARAMOBAAPARAMCZ0005091355505,00+2,95229,90688,00105 050
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608160,00-1,0568,45161,71568 960
PHILIP MORRIS ČRBAATABAKCS00084188697 400,00-1,756 000,008 801,0017 400
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 225,000,001 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750416,60-4,99261,00605,50104 166
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453510,00+0,99350,00700,0021 020
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505294,00+1,37243,40312,906318 522
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154804,000,00765,002 105,0021 608
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 758,002 500,00922 500
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,89+0,18106,56113,593336
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900381,00+0,36297,00429,00500190 500
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704672,00+0,14489,30680,001 010678 720
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509762,80+0,32570,00762,80981744 953
RESTITUČ.IF ČR PHABFARIFCS00080015091 146,00-0,08825,101 161,0034 21339 281 939
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 470,003 920,0047179 540
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 030,00-0,19997,502 268,0066 180
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 540,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550640,000,00552,00900,005635 840
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335889,820,0077,66212,0000
SETUZABAASETUZCZ0008460052551,900,00237,50882,0012066 228
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350860,00-1,14568,601 192,002016 460
SG - INDUSTRYBFAYSECZ000908770646,80-2,0937,01114,60602 808
SKLÁRNY KAVALIERBAASKLKACS0008414652661,50+5,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 060,00-5,011 025,002 950,001010 600
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 249,00+4,95961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251428,00+4,97139,00428,0017876 184
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952360,00+5,26215,00819,0022079 092
SPOFA PRAHABAASPOFACZ000507425248,76+4,9944,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,720,0050,1376,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705405,000,00329,00405,002 9181 179 972
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650772,60+2,1048,0072,603 723279 105
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606255,00+0,79155,00255,0011 3132 878 119
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253900,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 993,00-4,981 101,003 150,00411 972
STRABAGBAASILOSCZ0008434107301,600,00301,60504,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 450,00+0,571 463,002 450,0012 450
SVIT ZLÍNBAASVITCZ000507665320,720,0020,7245,2300
ŠKODABAASKODACS0005041250150,00-1,9681,00385,001 033158 515
ŠKODA PRAHABAASKOPHCS0005006857542,20+4,99204,20606,3000
ŠTI HOLDINGBFASTICZ0009087805607,700,00387,10829,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00236,00660,0000
TATRABAATATRACS000501845664,90+1,7431,1581,9522614 667
TEINVESTBAATMPCS00084430572 281,000,001 752,002 301,0000
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.BAATPLTRCS0008423950119,700,00119,70265,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157357,000,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00360,0000
TOMABAATOMACZ000508855933,91+4,9832,3067,2000
TONAKBAATONAKCS000500605534,000,0034,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655828,000,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,00+3,4051,33180,00271 674
UNIPETROLBAAUNIPECZ000909150040,50-1,1738,4591,00519 30421 042 689
UNITED ENERGYBAAPSZTECS0008458659497,00+2,24300,001 189,0094 473
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,0066155 100
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 116,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 065,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850163,400,00163,40400,0000
VÍTKOVICEBAAVITKOCZ000509855871,00-0,9942,79165,003 500245 050
VLNAPBAAVLNAPCZ000508765033,80+0,4721,00188,2020676
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0051,20573,001 250125 900
WIENERBERGER C.P.BAAJICIHCS0008415857943,300,00270,00943,3000
XAVEROVBAAXAVERCS000844065745,75+4,9728,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065851,93+4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 200,000,001 592,002 500,003372 210
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,52-0,6311,7440,6294011 769
ZLATÝ IF KVANTOBFAZLKVACZ0008025509389,80-0,05283,00390,0018069 860
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357104,49+0,3771,15732,0092396 801
ZVVZBAAZVVZCZ0005081653301,000,00245,00320,0051 505
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0051 050
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903505,00+1,81350,00505,001 675840 200
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 381,00-1,351 150,001 920,005779 657
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 165,000,00725,601 165,00499597 435