Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 5:17
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.04.1999

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.

26.03.199926.04.1999
28.04.199927.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,00-1,56120,00255,00358 785
AERO HOLDING PRAHABAAAEROCS000500286415,750,0011,4042,3600
ALIACHEMBAASYNTHCZ0005091959110,00+10,0066,45220,001 246133 694
ARMABETON PRAHABAAARMABCZ000500635341,88-4,9931,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787058,49-4,928,4957,0000
AVIABAAAVIACS0005020759133,000,0084,13450,0051568 495
BANKOVNÍ HOLDINGBFABANKOCZ0008010709914,00+0,32342,001 385,002522 850
BIOCELBAABIOCECS0005017953150,000,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 907,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350275,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 902,00-0,20966,003 400,0047 608
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925075,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350107,00+1,4273,55157,50111 177
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556655,900,00295,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 392,000,001 064,002 650,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801117,02+1,0859,56346,6070 0378 146 894
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 281,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00-1,23255,001 120,00208 000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 303,00+1,79498,201 428,0023 28130 665 230
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,500,0043,5193,39894 940
ČESKOMORAVS.CEMENTBAACVMCZ0005112144230,900,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230050,10+2,3438,7890,271 275 35063 109 541
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276566,40+1,0620,301 279,008 196536 165
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425850,800,0045,5174,8000
DEZABAADEZACS0008414058651,00-0,26400,001 529,00200130 600
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975063,07+4,9940,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,53+4,9813,5021,4000
ETABAAELEPRCS0005005156124,000,00107,25331,0091 116
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,0082 880
FERONA PRAHABAAFERONCS000501965263,180,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456625,00-0,79102,10651,0053 125
FINOP HOLDINGBAAFINOPCZ0008418001494,300,00265,00502,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,701121
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00598,001 040,0000
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 155,00+0,87860,001 164,00120138 370
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 OBCHODUBFAOBCHOCZ0008011103851,00+0,11595,70851,0010891 840
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0129,8000
IP BANKABAAINBACZ000800285488,50+3,4979,00180,004 415386 942
IPF KOMERČNÍ BANKYBFAKBCZ0008012804660,00+0,15360,00660,00706465 264
IPS SKANSKABAAIPSCZ000511015580,02+1,3873,78212,0028 8472 284 883
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 901,0000
IVAX - CRBAAGALENCZ0005096859418,000,00281,201 962,0000
JÁCHYMOV PMBAALAZJACS0008446753360,30+4,98282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 427,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 601,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 668,00+0,222 600,003 000,0025 336
JUTABAAJUTACS0005026152355,000,00355,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003169,80+1,6959,53315,70355 943
KABLO ELEKTROBAAKABLOCS0005034156792,400,00792,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 100,000,00736,301 805,0099 900
KOMERČNÍ BANKABAAKOMBCZ0008019106448,30+2,25231,601 195,0047 63821 363 865
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158109,72+4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945928,06+4,9721,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,88100,1800
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 000,000,00680,001 001,003737 000
KVANTO IPFBFAKVANTCZ0008026002462,000,00347,00474,60307141 834
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 OSTRAVABAANOVHUCZ0005098251165,00+4,6278,20377,0028245 838
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,00144 844
MEOPTA PŘEROVBAAMEOPTCS000500896069,450,0032,8169,4500
METROSTAVBAAMESTACZ0005006502113,00-0,8783,50181,1250054 910
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658280,00+2,26186,00949,00133 640
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652800,000,00551,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057100,00+0,2580,33386,00808 000
MOTOKOV PRAHABAAMOTOKCZ0008412558284,70+4,97171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255353,80-4,99353,80650,001354
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554427,50-5,00249,70549,8000
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555851,550,0038,4997,2400
O2 C.R.BAATELECCZ0009093209520,10-0,11352,50520,70456 206236 894 619
PARAMOBAAPARAMCZ0005091355530,20+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608144,40-5,0068,45161,7100
PHILIP MORRIS ČRBAATABAKCS00084188697 400,000,006 000,008 801,00322 200
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 227,000,001 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750416,600,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453510,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 910,00-4,111 600,003 336,0035 730
PPF INVEST.HOLDINGBFAPCESCZ0009084505299,00+0,67243,40312,907422 126
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154866,20-4,99765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 758,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054205,10+3,80140,80258,906012 306
PROSPERITA IF ORL.BFAPROINCZ0008023900379,70-0,34297,00429,00300113 910
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,800,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704670,00-0,59489,30680,001 400938 000
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509765,00-0,70570,00770,40152116 280
RESTITUČ.IF ČR PHABFARIFCS00080015091 158,00+0,87825,101 161,0042 52649 215 928
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 543,003 920,0030114 600
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 081,00+4,95997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 540,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,00+1,56552,00900,0053 250
SELIKO OLOMOUCBAASELIKCZ000843085791,410,0091,41318,0000
SELLIER & BELLOTBAASELBECS000501335887,10-3,0277,66212,008697
SETUZABAASETUZCZ0008460052524,40-4,98237,50882,004724 647
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350860,000,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770647,000,0037,01114,60602 820
SKLÁRNY KAVALIERBAASKLKACS0008414652635,00+1,03372,40694,00219138 989
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635747,50-5,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 168,00+4,941 025,002 803,001011 680
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 300,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251471,80+4,98139,00471,8000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952375,00+0,80215,00819,0010037 500
SPOFA PRAHABAASPOFACZ000507425253,74+4,9844,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,456342
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,130,0050,1375,00241 251
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705401,50-0,14329,00405,001 816728 766
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650772,85+0,0648,0072,851 816132 296
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606256,90+0,74155,00256,904 2251 075 968
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 470,00+0,611 463,002 470,002151 760
SVIT ZLÍNBAASVITCZ000507665320,100,0020,1045,2300
ŠKODABAASKODACS0005041250147,00+1,3781,00381,107310 731
ŠKODA PRAHABAASKOPHCS0005006857597,70+4,98204,20606,3000
ŠTI HOLDINGBFASTICZ0009087805607,700,00387,10829,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00247,00660,0000
TATRABAATATRACS000501845660,80-5,0031,1581,95301 824
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
TOMABAATOMACZ000508855937,30+4,7732,3067,201003 730
TONAKBAATONAKCS000500605534,000,0034,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655829,400,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,90-5,0051,33180,00251 473
UNIPETROLBAAUNIPECZ000909150040,48-0,0738,4591,001 048 44842 923 325
UNITED ENERGYBAAPSZTECS0008458659519,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,0049 400
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 229,00+4,95830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 962,00-4,981 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850163,400,00163,40400,0000
VÍTKOVICEBAAVITKOCZ000509855871,95-2,5042,79165,0070050 363
VLNAPBAAVLNAPCZ000508765033,800,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,30+0,84297,00951,3032 854
XAVEROVBAAXAVERCS000844065750,43+4,9928,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065857,24+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 090,00-5,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,90-4,9511,7438,4512143
ZLATÝ IF KVANTOBFAZLKVACZ0008025509389,00+0,25283,00390,006726 063
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435799,00-1,6871,15730,001 382135 311
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.IFBFAZBFONCZ0008007903503,00-0,39350,00505,00408205 224
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 370,00+1,401 150,001 920,0074102 868
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 181,00+0,42725,601 181,00325383 720