Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:37
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.05.1999

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.

26.04.199925.05.1999
27.05.199925.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803191,50-4,91120,00260,0010019 150
AERO HOLDING PRAHABAAAEROCS000500286412,500,0011,4033,2500
ALIACHEMBAASYNTHCZ000509195994,51+4,9966,45220,00171 607
ARMABETON PRAHABAAARMABCZ000500635330,00+3,4428,0094,0114420
ASPEKTA HOLDINGBAAASPHOCZ00090787053,100,003,1057,001 0003 100
AVIABAAAVIACS0005020759132,000,0084,13340,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 082,00+2,46342,001 370,00600649 200
BIOCELBAABIOCECS0005017953200,000,00132,20451,007114 200
BOHEMIA SEKTBAAVINZACZ00084452511 918,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350301,600,00181,45389,0000
BVV BRNOBAABVVCS00084128541 769,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925082,680,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350120,00-1,9073,55157,5042250 640
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556648,80+0,27304,00655,9074 542
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,000,001 064,002 500,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801169,55-11,9359,56346,60959 873174 404 980
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156515,00+5,10255,00900,0012363 207
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 393,00-0,85520,001 447,006 3798 879 729
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144229,200,00150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230077,85-1,0238,7887,053 970 218307 644 598
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355953,66+4,9823,90102,0033017 708
ČKD PRAHA HOLDINGBAACKDPHCS000500276563,70-2,1520,301 076,0012 492795 740
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355064,05+5,0039,4372,5012769
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,50301 803
DEZABAADEZACS0008414058601,00-5,35400,001 373,001 6601 029 806
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0043,2789,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653234,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,72+4,9513,5021,4000
ETABAAELEPRCS0005005156160,000,00107,25297,6043068 800
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS000501965260,20-3,7228,9975,00251 505
FEZKO SERVISBAAFEZKOCS0005037456483,000,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001505,40+0,41265,00505,402713 646
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953133,400,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,000,00619,401 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 235,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 365,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 288,00-0,77860,001 298,00358462 796
IF DIALOG INVESTBFAINVFOCZ000803040058,230,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 168,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905219,00+0,92144,55220,50255 475
IF OBCHODUBFAOBCHOCZ0008011103900,000,00595,70900,004742 300
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080615,38+4,9813,0127,991001 538
IP BANKABAAINBACZ000800285489,25+0,2879,00159,002 488222 575
IPF KOMERČNÍ BANKYBFAKBCZ0008012804708,60-0,05360,00709,004 1622 953 984
IPS SKANSKABAAIPSCZ0005110155116,38-2,8473,78189,0027 2703 175 641
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859576,000,00281,201 752,0000
JÁCHYMOV PMBAALAZJACS0008446753518,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 480,00-0,401 156,002 800,002049 600
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 844,00+4,941 307,002 844,002776 788
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003102,86-4,9963,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 115,00-1,32736,301 805,0011 115
KOMERČNÍ BANKABAAKOMBCZ0008019106629,10-6,67231,601 195,00201 224130 317 128
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158135,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145943,920,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 063,00+0,28680,001 063,004851 024
KVANTO IPFBFAKVANTCZ0008026002485,00-0,20352,00489,10314152 290
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80640,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853212,200,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 426,00+4,851 237,002 623,0011 426
LIBERTY OSTRAVABAANOVHUCZ0005098251168,00+1,8178,20350,002 074345 560
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550302,00-4,30169,78378,00216 342
MEOPTA PŘEROVBAAMEOPTCS000500896052,23-4,9832,8172,7300
METROSTAVBAAMESTACZ0005006502125,00+5,9383,50160,004 930597 924
MILO OLOMOUCBAAMILOCS0008430054135,00+1,50105,00300,00101 350
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658387,00+4,65186,00920,00186 966
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00561,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057160,68+4,9980,33250,0010116 229
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255399,00+5,00332,50648,00207 980
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554427,00-0,23249,70549,80208 540
OKDBAAOKDCZ000510065143,300,0035,12210,0000
OSTROJBAAOSTROCS000843555856,540,0038,4995,0000
O2 C.R.BAATELECCZ0009093209625,00-4,09352,50651,701 281 722817 896 064
PARAMOBAAPARAMCZ0005091355604,800,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795416,76+4,9413,7824,7000
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 810,00-0,506 000,008 687,0063492 030
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 322,000,001 058,002 287,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105461,42+4,9941,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 987,00-0,401 600,003 214,0011 987
PPF INVEST.HOLDINGBFAPCESCZ0009084505301,00+0,16243,40312,90154 515
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,120,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 995,00+2,83765,002 105,00276534 150
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,5500
PRIOR IKBAAPRIODCZ0009034054194,85-4,99140,80258,90122 338
PROSPERITA IF ORL.BFAPROINCZ0008023900407,00+0,49297,00429,009036 630
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325019,570,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704698,00+1,30489,30700,001 246869 708
RAKOBAARAKERCS0008418752359,50+4,99326,10814,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509893,00+0,56570,00893,001 1381 017 777
RESTITUČ.IF ČR PHABFARIFCS00080015091 235,00-0,72825,101 244,003 0263 742 398
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00221,00310,0000
SČ ENERGETIKABAASEVENCZ00050780552 450,00+6,52997,502 450,0080191 990
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085744,770,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358123,000,0077,66205,0000
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00-4,76568,601 190,0053 800
SG - INDUSTRYBFAYSECZ000908770638,00-1,2237,0195,502459 310
SKLÁRNY KAVALIERBAASKLKACS0008414652624,20+0,35372,40694,00159 363
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 700,00+4,161 025,002 700,00208561 600
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 822,00+4,95961,402 330,0047 288
SM VOD.A KAN.OVABAAVOKAOCS0008435251705,00+12,61139,00833,40160112 250
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952385,000,00215,00819,0000
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,000,0052,00198,4520012 600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,00+1,1550,1370,00442 464
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650779,50+0,2548,0079,503 106246 927
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606267,50+0,56155,00267,501 610429 760
STAROBRNOBACPIVOSCZ0008450350476,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 700,00-2,57685,001 745,004576 500
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 100,000,001 805,002 400,00510 500
STOCK PLZEŇBAALIKERCS00084185542 985,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 550,000,001 463,002 722,0000
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250161,00-4,7381,00381,101 720284 157
ŠKODA PRAHABAASKOPHCS0005006857700,00-3,83204,20922,7032 100
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00300,00660,0000
TATRABAATATRACS000501845655,960,0031,1581,9500
TEINVESTBAATMPCS00084430571 063,00-4,911 063,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550292,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050923,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156184,380,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950145,470,00119,70220,0000
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 CHRUDIMBAATRNSPCS000502655812,35-5,0012,3549,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,420,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,97-4,9951,33158,507392
UNIPETROLBAAUNIPECZ000909150049,56-10,3138,4584,351 174 93160 398 160
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,00+3,6832,00221,009360
VČ ENERGETIKABAAVCENGCZ00050769502 120,00-0,091 084,002 500,001327 560
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 820,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850105,90-4,99105,90400,0000
VÍTKOVICEBAAVITKOCZ000509855869,00+2,2242,79156,3025417 450
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957121,00+4,6451,20530,00404 840
WIENERBERGER C.P.BAAJICIHCS0008415857997,500,00387,60997,5000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065873,82-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 300,00-4,761 592,002 535,001432 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 990,00-4,781 870,002 661,0023 980
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,00+0,43296,00416,50580240 120
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS0005004357117,28+13,3971,15640,0038 1394 270 694
ZVVZBAAZVVZCZ0005081653323,40+5,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,00+3,64190,00462,0012029 880
ŽDB BOHUMÍNBAAZDBCZ0005098152126,000,0060,73126,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,00+3,5265,94173,00504 400
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903570,40+0,26350,00570,401 380785 426
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 580,00+4,561 150,001 920,00212330 842
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 279,00+0,62725,601 279,00482616 154