Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 16:46
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 25.05.1999

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.

23.04.199924.05.1999
26.05.199924.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803201,40-4,95120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,50-4,5811,4035,003 63145 388
ALIACHEMBAASYNTHCZ000509195990,010,0066,45220,0000
ARMABETON PRAHABAAARMABCZ000500635329,000,0028,0098,7000
ASPEKTA HOLDINGBAAASPHOCZ00090787053,10-4,903,1057,005 00015 500
AVIABAAAVIACS0005020759132,000,0084,13357,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 056,00+2,92342,001 371,007478 144
BIOCELBAABIOCECS0005017953200,000,00132,20451,0028256 400
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350301,60+1,20181,45389,003510 556
BVV BRNOBAABVVCS00084128541 769,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,68+4,9960,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350122,33-4,4273,55157,50192 324
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556647,000,00304,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,00-3,371 064,002 500,0011 720
ČESKÁ SPOŘITELNABAACSPOCZ0008023801192,53-3,8359,56346,60346 68467 309 761
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,00+2,08255,00900,00157 350
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 405,00-0,70498,201 447,0017 21024 261 110
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144229,200,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,01+4,9627,2392,3600
ČEZ, A.S.BAACEZCZ000511230078,66+4,4638,7887,052 722 657205 403 207
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355951,11+4,9923,90102,0040220 546
ČKD PRAHA HOLDINGBAACKDPHCS000500276565,10-3,0020,301 076,002 328151 553
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,000,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,508481
DEZABAADEZACS0008414058635,00-3,78400,001 373,00685441 185
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0043,2789,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653234,00+4,97119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,93-4,9513,5021,4000
ETABAAELEPRCS0005005156160,00+0,50107,25297,6010016 000
EUROVIA CSBAASTASZCS0005022854430,00-4,44335,00620,0062 580
FERONA PRAHABAAFERONCS000501965262,53-4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456483,00+5,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001503,30+0,05265,00503,3010653 350
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953133,40+4,99121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,00+3,09655,801 000,0011 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 235,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 365,00+5,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 298,00+0,46860,001 298,00503651 879
IF DIALOG INVESTBFAINVFOCZ000803040058,23+4,9950,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 168,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905217,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103900,00+0,55595,70900,005953 100
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,65+4,9413,0127,9940586
IP BANKABAAINBACZ000800285489,000,0079,00161,223 543316 077
IPF KOMERČNÍ BANKYBFAKBCZ0008012804709,00+0,21360,00709,001 203851 583
IPS SKANSKABAAIPSCZ0005110155119,79-0,6273,78189,1531 9333 703 943
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 752,0012773 152
JÁCHYMOV PMBAALAZJACS0008446753518,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 490,000,001 156,002 800,001536 760
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 710,00+3,631 307,002 710,001951 490
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003108,27-4,9963,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 130,00-2,24736,301 805,0022 260
KOMERČNÍ BANKABAAKOMBCZ0008019106674,10-2,26231,601 195,00129 77587 905 868
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158135,00-0,4497,27390,0030040 500
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145943,920,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 060,00+0,56680,001 060,006973 140
KVANTO IPFBFAKVANTCZ0008026002486,00-0,40352,00489,101 700825 600
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853212,20+4,99136,80221,7000
LÉČIVABAALECIVCZ00051047521 360,00+0,361 237,002 623,0034 080
LIBERTY OSTRAVABAANOVHUCZ0005098251165,000,0078,20353,0012420 460
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550315,60-4,99169,78378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,97-4,9932,8172,7300
METROSTAVBAAMESTACZ0005006502118,00+2,6083,50160,001 770206 350
MILO OLOMOUCBAAMILOCS0008430054133,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658369,80-4,98186,00924,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00556,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057153,03+4,9980,33250,007010 712
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255380,000,00332,50648,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554428,00-0,23249,70549,80208 560
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555856,540,0038,4995,0000
O2 C.R.BAATELECCZ0009093209651,70+1,17352,50651,701 574 5311 014 131 208
PARAMOBAAPARAMCZ0005091355604,800,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795415,97+4,9913,7824,7030479
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 850,00+1,026 000,008 687,003492 739 650
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 322,000,001 058,002 287,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,50-3,7841,0094,42301 755
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,50-4,99350,00700,00126 390
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 995,00-5,001 600,003 214,0023 990
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,50+0,09243,40312,9061 803
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 940,00+2,15765,002 105,00370711 030
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,00+4,211 758,002 893,0049 200
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,5500
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900405,00+0,74297,00429,00295119 475
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325019,57-4,9515,1676,0023450
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704689,00-1,28489,30700,001 234850 226
RAKOBAARAKERCS0008418752342,400,00326,10816,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509888,00+0,68570,00888,001 025913 250
RESTITUČ.IF ČR PHABFARIFCS00080015091 244,00+0,32825,101 244,008 66010 770 340
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00211,00310,0000
SČ ENERGETIKABAASEVENCZ00050780552 300,000,00997,502 300,00220494 050
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358123,00+2,5077,66205,004492
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350798,00-5,00568,601 190,0000
SG - INDUSTRYBFAYSECZ000908770638,47-4,9837,0199,1350019 235
SKLÁRNY KAVALIERBAASKLKACS0008414652622,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 592,00+9,831 025,002 592,0095237 340
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 736,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251626,00-4,99139,00833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952385,00+1,04215,00819,00466178 346
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285855,360,0050,1370,0000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650779,30+0,3748,0079,3037 0462 931 144
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606266,00+0,41155,00266,005 8001 543 120
STAROBRNOBACPIVOSCZ0008450350476,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 745,00+4,99685,001 745,001119 195
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 100,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 985,00-4,991 180,003 150,0012 985
STRABAGBAASILOSCZ0008434107258,700,00258,70499,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 550,000,001 463,002 722,0000
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250169,00+1,8681,00381,102 058343 770
ŠKODA PRAHABAASKOPHCS0005006857727,90-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845655,96-4,9931,1581,951116 212
TEINVESTBAATMPCS00084430571 118,00-4,931 118,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550292,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156184,38+5,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950145,47+4,99119,70220,0000
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 CHRUDIMBAATRNSPCS000502655813,00-4,9713,0049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,420,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,91-4,9951,33158,5000
UNIPETROLBAAUNIPECZ000909150055,26-3,0338,4584,353 635 119195 511 347
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,58+4,9732,00221,0000
VČ ENERGETIKABAAVCENGCZ00050769502 122,00-4,971 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 820,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850111,47-4,99111,47400,0000
VÍTKOVICEBAAVITKOCZ000509855867,500,0042,79156,30563 780
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957115,63+4,9951,20530,0000
WIENERBERGER C.P.BAAJICIHCS0008415857997,500,00387,60997,5000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065877,70+5,0041,0085,821 19592 852
ZČ ENERGETIKABAAZCENGCZ00050773542 415,00+5,001 592,002 535,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 090,00-5,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509412,20-0,19296,00416,50529218 356
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS0005004357103,43+13,3971,15640,0055 7005 759 376
ZVVZBAAZVVZCZ0005081653308,00+0,65255,60320,002616
ŽĎASBAAZDASCS0005031152241,20+0,75190,00462,00348 201
ŽDB BOHUMÍNBAAZDBCZ0005098152126,00+5,0060,73126,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655785,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903568,90+1,04350,00568,902 6611 499 390
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 511,00+0,731 150,001 920,00812 088
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 271,000,00725,601 271,00400511 060