Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 0:14
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 27.05.1999

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.

27.04.199926.05.1999
28.05.199928.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803191,500,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286413,00+4,0011,4031,592072 691
ALIACHEMBAASYNTHCZ000509195999,23+4,9966,45220,0000
ARMABETON PRAHABAAARMABCZ000500635331,00+3,3328,0094,011043 224
ASPEKTA HOLDINGBAAASPHOCZ00090787053,25+4,833,1057,0014 10045 825
AVIABAAAVIACS0005020759132,000,0084,13340,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 093,00+1,01342,001 370,002426 232
BIOCELBAABIOCECS0005017953200,000,00132,20451,0000
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.BAABARUMCS0008421350122,22+1,8573,55157,509511 611
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556641,10-1,18304,00655,90148 975
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,000,001 064,002 500,001322 360
ČESKÁ SPOŘITELNABAACSPOCZ0008023801162,24-4,3159,56346,60386 59564 075 793
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156515,000,00255,00900,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 321,00-5,16520,001 447,0057 05176 783 850
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144240,60+4,97150,00280,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655110,000,00110,00295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230073,35-5,7838,7887,052 364 056174 829 024
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355956,34+4,9923,90102,002 084117 413
ČKD PRAHA HOLDINGBAACKDPHCS000500276560,52-4,9920,301 055,0016 9641 026 661
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355064,050,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,50392 344
DEZABAADEZACS0008414058585,00-2,66400,001 373,0013076 530
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0043,2789,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653234,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,10-3,7013,5021,4060966
ETABAAELEPRCS0005005156168,00+5,00107,25297,6010016 800
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS000501965263,21+5,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456483,000,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001501,30-0,81265,00505,4012261 159
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953133,400,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 030,00+0,98619,401 040,004647 380
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 365,000,001 050,003 070,0000
IF BOHATSTVÍBFABOHATCZ00080113011 300,00+0,93860,001 300,00431561 550
IF DIALOG INVESTBFAINVFOCZ000803040058,230,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 168,000,00701,001 182,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905219,000,00144,55220,50255 475
IF OBCHODUBFAOBCHOCZ0008011103900,000,00595,70900,004036 000
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080615,380,0013,0127,9900
IP BANKABAAINBACZ000800285489,50+0,2879,00159,0014 1551 264 123
IPF KOMERČNÍ BANKYBFAKBCZ0008012804700,00-1,21360,00709,003 3182 347 331
IPS SKANSKABAAIPSCZ0005110155110,09-5,4073,78189,0070 7407 935 091
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859581,00+0,86281,201 752,002212 782
JÁCHYMOV PMBAALAZJACS0008446753514,00-0,77282,50574,30210107 940
JČ ENERGETIKABAAJIHENCZ00050770572 356,00-5,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 986,00+4,991 307,002 986,002471 664
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700397,72-4,9963,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,00+3,13736,301 805,004046 000
KOMERČNÍ BANKABAAKOMBCZ0008019106621,10-1,27231,601 195,00196 030119 785 124
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158128,25-5,0097,27390,0036146 710
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145943,920,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 070,00+0,65680,001 070,00181193 530
KVANTO IPFBFAKVANTCZ0008026002483,00-0,41352,00489,101 300630 060
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80611,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853212,200,00136,80221,7000
LÉČIVABAALECIVCZ00051047521 431,00+0,351 237,002 623,00710 017
LIBERTY OSTRAVABAANOVHUCZ0005098251165,00-1,7878,20339,001 159190 940
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757115,520,00100,52168,0000
MADETABAAJIMLECS0008420550302,000,00169,78378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896049,62-4,9932,8172,7300
METROSTAVBAAMESTACZ0005006502125,000,0083,50160,0013016 100
MILO OLOMOUCBAAMILOCS0008430054135,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658387,000,00186,00920,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00566,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057168,71+4,9980,33250,00437 255
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255418,90+4,98332,50648,006728 066
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,00+0,46249,70549,80208 580
OKDBAAOKDCZ000510065141,50-4,1535,12210,00572 366
OSTROJBAAOSTROCS000843555853,72-4,9838,4995,0000
O2 C.R.BAATELECCZ0009093209589,90-5,61352,50651,701 379 438833 824 515
PARAMOBAAPARAMCZ0005091355604,800,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795417,59+4,9513,7824,7000
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 810,000,006 000,008 687,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0096,51230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 341,00+1,431 058,002 285,0011 341
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,00+4,2041,0094,42603 840
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 987,000,001 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,50-0,16243,40312,906018 030
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,37-4,9969,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 940,00-2,75765,002 105,005097 000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253113,000,00107,12117,5531235 256
PRIOR IKBAAPRIODCZ0009034054204,50+4,95140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900410,00+0,73297,00429,0020082 000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325019,570,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704697,00-0,14489,30700,00832579 904
RAKOBAARAKERCS0008418752377,40+4,97326,10814,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509895,00+0,22570,00895,001 4711 320 081
RESTITUČ.IF ČR PHABFARIFCS00080015091 222,00-1,05825,101 244,0038 93748 289 197
RMS MEZZANINEBAAPVTCS00084162513 805,000,002 000,003 920,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00232,00310,0000
SČ ENERGETIKABAASEVENCZ00050780552 300,00-6,12997,502 450,002046 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085747,00+4,9844,77318,0000
SELLIER & BELLOTBAASELBECS0005013358123,000,0077,66205,0000
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,00+2,63568,601 190,00107 800
SG - INDUSTRYBFAYSECZ000908770638,60+1,5737,0195,5034513 317
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 700,000,001 025,002 700,00139373 400
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 822,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251705,10+0,01139,00833,407050 601
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952385,000,00215,00819,00682262 160
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,000,0052,00198,451 04065 600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,57-4,3350,1370,0015804
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650779,70+0,2548,0079,702 270182 014
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606267,500,00155,00267,501 871501 028
STAROBRNOBACPIVOSCZ0008450350476,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 735,00+2,05685,001 745,00139241 155
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 100,000,001 805,002 400,0024 200
STOCK PLZEŇBAALIKERCS00084185542 836,00-4,991 180,003 150,0025 672
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 505,00-1,761 463,002 722,0012 505
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250158,00-1,8681,00381,1010015 800
ŠKODA PRAHABAASKOPHCS0005006857700,000,00204,20922,7074 900
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00310,00660,0000
TATRABAATATRACS000501845656,11+0,2631,1581,956337
TEINVESTBAATMPCS00084430571 116,00+4,981 063,002 301,001011 160
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
TOMABAATOMACZ000508855938,64+5,0032,3067,20803 091
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655811,74-4,9311,7449,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,420,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,970,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150047,91-3,3238,4584,351 789 94486 626 044
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,000,0032,00221,0000
VČ ENERGETIKABAAVCENGCZ00050769502 120,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 856,00+1,97830,002 222,00712 992
VERTEX LITOMYŠLBAAVERTECS00084147511 930,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850100,61-4,99100,61400,0000
VÍTKOVICEBAAVITKOCZ000509855866,50-3,6242,79156,3074549 744
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957121,000,0051,20530,0000
WIENERBERGER C.P.BAAJICIHCS0008415857997,500,00387,60997,5000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065870,13-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 550,00+10,861 592,002 550,002051 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 990,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509414,10+0,02296,00416,50630260 906
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS0005004357110,00-6,2071,15640,0021 2752 409 140
ZVVZBAAZVVZCZ0005081653323,400,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,000,00190,00462,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152123,00-2,3860,73126,0061976 137
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903571,00+0,10350,00571,00385220 257
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 589,00+0,561 150,001 920,00260409 630
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 283,00+0,31725,601 283,00678869 736