Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 7:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 24.05.1999

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.

23.04.199921.05.1999
25.05.199923.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803211,90-4,97120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,10-4,7911,4035,001 82023 842
ALIACHEMBAASYNTHCZ000509195990,01+1,1366,45220,00877 831
ARMABETON PRAHABAAARMABCZ000500635329,000,0028,0098,7000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,26-4,953,2657,0000
AVIABAAAVIACS0005020759132,000,0084,13357,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 026,00-4,91342,001 371,004041 040
BIOCELBAABIOCECS0005017953200,000,00132,20451,0000
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350298,00+4,19181,45389,0010029 800
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.BAABARUMCS0008421350127,99+4,9973,55157,5091 152
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556647,00+0,90304,00655,901710 999
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 780,000,001 064,002 500,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801200,20+0,4159,56346,60479 29195 562 313
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156480,00+2,12255,00900,00209 600
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 415,00+0,64498,201 447,0015 09021 523 510
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144229,200,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645528,590,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,30+3,7038,7887,052 499 923183 210 795
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355948,68+4,9823,90102,0022010 710
ČKD PRAHA HOLDINGBAACKDPHCS000500276567,12-2,7220,301 076,003 284220 422
ČNIOPFBFACNIOPCZ000801820783,00-2,3583,00145,005415
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,10+0,1645,5173,501317 873
DEZABAADEZACS0008414058660,00+0,76400,001 373,00287189 420
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0043,2789,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653222,900,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,760,0013,5021,4000
ETABAAELEPRCS0005005156159,20+4,99107,25297,60142 229
EUROVIA CSBAASTASZCS0005022854450,000,00335,00620,0000
FERONA PRAHABAAFERONCS000501965265,82-4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456460,00-4,68158,80651,0062 760
FINOP HOLDINGBAAFINOPCZ0008418001503,00+0,35265,00503,105125 653
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 PHABAACHEMPCZ0009080602207,300,00142,501 235,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 300,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 292,00+2,45860,001 292,00649826 550
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 OBCHODUBFAOBCHOCZ0008011103895,00+0,78595,70895,001513 185
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080613,960,0013,0127,9900
IP BANKABAAINBACZ000800285489,000,0079,00161,228 183730 780
IPF KOMERČNÍ BANKYBFAKBCZ0008012804707,500,00360,00707,505 9594 216 903
IPS SKANSKABAAIPSCZ0005110155120,54+0,4873,78189,1574186 597
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859576,00+4,12281,201 752,007844 928
JÁCHYMOV PMBAALAZJACS0008446753518,00-0,38282,50574,305025 900
JČ ENERGETIKABAAJIHENCZ00050770572 490,00+0,401 156,002 800,002766 550
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 615,00+4,601 307,002 615,0061157 832
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003113,960,0063,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 156,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106689,70+0,67231,601 195,00216 889149 132 669
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158135,60+4,9997,27390,00405 424
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145943,92+4,9924,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 054,00-0,56680,001 060,00180190 120
KVANTO IPFBFAKVANTCZ0008026002488,00+0,20352,00489,101 998975 224
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853202,100,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 355,000,001 237,002 623,0011 355
LIBERTY OSTRAVABAANOVHUCZ0005098251165,00-3,5078,20353,00851143 515
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550332,20-4,97169,78378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896057,860,0032,8172,7300
METROSTAVBAAMESTACZ0005006502115,00+4,5483,50160,0062070 700
MILO OLOMOUCBAAMILOCS0008430054133,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658389,20-4,98186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00556,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057145,75+4,9980,33250,0010014 575
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,00-3,47332,50648,00259 500
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,80208 580
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555856,54-4,9938,4995,0000
O2 C.R.BAATELECCZ0009093209644,10+4,39352,50644,10702 950436 466 948
PARAMOBAAPARAMCZ0005091355604,80+5,00229,90688,003521 168
PBS BRNO DIZBAAPBRSTCS000500795415,21+4,9613,7824,7000
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 770,00+1,176 000,008 687,001293 240
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 322,00-4,891 058,002 287,0011 322
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,80-5,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453560,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 100,00+7,081 600,003 214,002245 926
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,200,00243,40312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 899,000,00765,002 105,0082153 660
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 207,00-4,991 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,55182 034
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900402,000,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325020,59-4,9315,1676,001783 665
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704698,00+0,43489,30700,003 9852 781 530
RAKOBAARAKERCS0008418752342,40+4,99326,10816,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509882,00+1,14570,00882,001 8771 650 898
RESTITUČ.IF ČR PHABFARIFCS00080015091 240,00+0,32825,101 240,004 0054 933 925
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00211,00310,0000
SČ ENERGETIKABAASEVENCZ00050780552 300,00+4,54997,502 300,00133302 180
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358120,000,0077,66205,005600
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350840,00+5,00568,601 190,00108 400
SG - INDUSTRYBFAYSECZ000908770640,49-4,9937,0199,1300
SKLÁRNY KAVALIERBAASKLKACS0008414652622,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 360,00-3,671 025,002 490,003070 800
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 736,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251658,90-4,98139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952381,00+1,60215,00819,00544206 824
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285855,360,0050,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650779,00+2,4648,0079,0018 9801 488 250
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606264,90+1,02155,00264,903 9431 040 819
STAROBRNOBACPIVOSCZ0008450350476,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 662,00+4,99685,001 662,0000
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 550,00+3,861 463,002 722,00717 850
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250165,90+4,3381,00381,102 652420 187
ŠKODA PRAHABAASKOPHCS0005006857766,20-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845658,900,0031,1581,9500
TEINVESTBAATMPCS00084430571 176,00-4,931 176,002 301,0000
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 SEZAMBAATSLSECS0005009851249,300,00218,00341,0000
TOMABAATOMACZ000508855936,800,0032,3067,2000
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655813,68-5,0013,6849,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,42+4,9940,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,01+2,6651,33158,50251 550
UNIPETROLBAAUNIPECZ000909150056,99+16,4238,4584,352 624 206139 630 766
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475536,75+5,0032,00221,0000
VČ ENERGETIKABAAVCENGCZ00050769502 233,00-4,971 084,002 500,0000
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
VÍTKOVICEBAAVITKOCZ000509855867,500,0042,79156,3000
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957110,130,0051,20530,0000
WIENERBERGER C.P.BAAJICIHCS0008415857997,50+5,00387,60997,5000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065874,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 300,00-4,951 592,002 535,00511 500
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509413,00+0,24296,00416,5018074 340
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS000500435791,21-3,9871,15640,001 752167 566
ZVVZBAAZVVZCZ0005081653306,00-3,16255,60320,0041 224
ŽĎASBAAZDASCS0005031152239,40+5,00190,00462,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152120,00-2,5360,73123,1220024 000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655785,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903563,00+2,17350,00563,003 1361 743 103
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 500,00+0,061 150,001 920,00130194 750
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 271,00+1,68725,601 271,00231291 610