Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 20:21
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.04.1999

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.

26.03.199923.04.1999
27.04.199926.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803255,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,750,0011,4042,3600
ALIACHEMBAASYNTHCZ0005091959100,00+6,3866,45220,001 508153 655
ARMABETON PRAHABAAARMABCZ000500635344,08-4,9731,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787058,93-4,898,9357,0000
AVIABAAAVIACS0005020759133,000,0084,13450,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709911,00+1,10342,001 385,003733 707
BIOCELBAABIOCECS0005017953150,000,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 907,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350275,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 906,00+0,05966,003 400,0023 812
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925075,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350105,50-0,2173,55157,5034436 292
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556655,900,00295,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 392,000,001 064,002 650,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801115,76+0,6959,56346,6072 2868 344 254
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 281,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 280,00+0,86498,201 428,0029 16037 230 120
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144230,900,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,005625
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,95+1,5138,7890,271 169 19256 614 597
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276565,70-4,7820,301 279,0011 000693 305
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,00+0,1639,4379,808496
ČZ STRAKONICEBAACZSTRCS000500425850,800,0045,5174,8000
DEZABAADEZACS0008414058652,70-5,40400,001 529,00614402 928
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975060,07+4,9940,0089,74603 604
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,650,0013,5021,4000
ETABAAELEPRCS0005005156124,00+0,81107,25331,00151 860
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,00124 320
FERONA PRAHABAAFERONCS000501965263,180,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456630,000,00102,10651,0000
FINOP HOLDINGBAAFINOPCZ0008418001494,30-0,34265,00502,00521257 530
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00598,001 040,001919 665
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 389,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 060,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 145,00-0,43860,001 164,005765 265
IF DIALOG INVESTBFAINVFOCZ000803040052,950,0052,95147,1100
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00670,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905209,400,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103850,00+0,83595,70850,00143121 550
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0129,8000
IP BANKABAAINBACZ000800285485,51-1,7179,00180,003 465299 958
IPF KOMERČNÍ BANKYBFAKBCZ0008012804659,00+0,45360,00659,00668439 894
IPS SKANSKABAAIPSCZ000511015578,930,0073,78212,0074260 334
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 901,0000
IVAX - CRBAAGALENCZ0005096859418,00-0,47281,201 962,0052 090
JÁCHYMOV PMBAALAZJACS0008446753343,20+4,98282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 427,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 601,00+4,981 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 662,000,002 600,003 000,0000
JUTABAAJUTACS0005026152355,000,00355,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003166,97-4,9959,53315,70457 514
KABLO ELEKTROBAAKABLOCS0005034156792,400,00792,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 100,00+4,46736,301 805,005054 200
KOMERČNÍ BANKABAAKOMBCZ0008019106438,40+0,11231,601 195,001 277555 725
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158104,50-5,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,73+4,9821,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,88100,1800
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 000,00-0,09680,001 001,005555 000
KVANTO IPFBFAKVANTCZ0008026002462,00-0,64347,00474,608740 194
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 OSTRAVABAANOVHUCZ0005098251157,70-3,7378,20377,0027043 279
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896069,450,0032,8169,4500
METROSTAVBAAMESTACZ0005006502114,00+3,6383,50181,121 200129 300
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658273,80+4,98186,00949,00205 476
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00551,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005799,75+5,0080,33386,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558271,200,00171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255372,40-5,00372,40650,001372
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554450,00+0,22249,70549,80209 000
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555851,550,0038,4997,2400
O2 C.R.BAATELECCZ0009093209520,70+1,18352,50520,70566 007294 567 670
PARAMOBAAPARAMCZ0005091355505,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,49+5,0013,7829,0015217
PEGA KRNOVBAAPEGACZ0009077608152,00-5,0068,45161,7100
PHILIP MORRIS ČRBAATABAKCS00084188697 400,000,006 000,008 801,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 227,00+0,161 058,002 780,0011 227
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750416,600,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453510,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 992,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505297,00+1,02243,40312,909026 730
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154911,70+13,39765,002 105,00109 117
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 758,002 500,00820 000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900381,000,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704674,00+0,29489,30680,001 037698 938
RAKOBAARAKERCS0008418752375,000,00345,001 350,0041 500
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509770,40+0,99570,00770,40424321 514
RESTITUČ.IF ČR PHABFARIFCS00080015091 148,00+0,17825,101 161,00500573 000
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 543,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 030,000,00997,502 268,0011 030
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 540,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550640,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335889,820,0077,66212,0000
SETUZABAASETUZCZ0008460052551,900,00237,50882,002513 798
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350860,000,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770647,00+0,4237,01114,60602 820
SKLÁRNY KAVALIERBAASKLKACS0008414652628,50-4,98372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635750,000,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 113,00+5,001 025,002 803,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 300,00+4,08961,402 330,0033 900
SM VOD.A KAN.OVABAAVOKAOCS0008435251449,40+5,00139,00449,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952372,00+3,33215,00819,0017363 276
SPOFA PRAHABAASPOFACZ000507425251,19+4,9844,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,13-2,9550,1375,00361 877
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705402,10-0,71329,00405,00627252 411
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650772,80+0,2748,0072,802 593188 880
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606255,000,00155,00255,001 968501 840
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253900,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 993,000,001 101,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60504,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 455,00+0,201 463,002 455,0049 820
SVIT ZLÍNBAASVITCZ000507665320,10-2,9920,1045,231 80036 180
ŠKODABAASKODACS0005041250145,00-3,3381,00381,103 330485 437
ŠKODA PRAHABAASKOPHCS0005006857569,30+4,99204,20606,3000
ŠTI HOLDINGBFASTICZ0009087805607,700,00387,10829,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00247,00660,0000
TATRABAATATRACS000501845664,00-1,3831,1581,9595861 312
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.BAATPLTRCS0008423950119,700,00119,70245,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157357,000,00340,00506,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00355,0000
TOMABAATOMACZ000508855935,60+4,9832,3067,2000
TONAKBAATONAKCS000500605534,000,0034,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655829,40+5,0026,5749,602116 203
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,000,0051,33180,00734 526
UNIPETROLBAAUNIPECZ000909150040,51+0,0238,4591,00253 99910 213 885
UNITED ENERGYBAAPSZTECS0008458659519,00+4,42300,001 189,00157 785
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,003275 200
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 171,00+4,92830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 065,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850163,400,00163,40400,0000
VÍTKOVICEBAAVITKOCZ000509855873,80+3,9442,79165,0022716 461
VLNAPBAAVLNAPCZ000508765033,800,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857943,300,00297,00943,3000
XAVEROVBAAXAVERCS000844065748,03+4,9828,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065854,52+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 200,000,001 592,002 500,001022 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926312,520,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509388,00-0,46283,00390,0020077 600
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357100,70-3,6271,15730,001 050107 990
ZVVZBAAZVVZCZ0005081653301,000,00245,00320,0000
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903505,000,00350,00505,001 507758 900
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 351,00-2,171 150,001 920,00132182 320
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 176,00+0,94725,601 176,00307359 850