Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 10:52
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.04.1999

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.

29.03.199927.04.1999
29.04.199928.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,80+0,3111,4042,364 61572 917
ALIACHEMBAASYNTHCZ0005091959110,000,0066,45220,002 100226 486
ARMABETON PRAHABAAARMABCZ000500635339,79-4,9931,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787058,07-4,948,0757,0000
AVIABAAAVIACS0005020759133,000,0084,13450,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709920,00+0,65342,001 385,007266 240
BIOCELBAABIOCECS0005017953157,50+5,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 907,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350275,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 950,00+2,52966,003 400,0052101 320
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,75+5,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350108,50+1,4073,55157,50596 402
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556655,900,00299,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 323,00-4,951 064,002 650,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801121,83+4,1159,56346,60400 95948 530 880
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 238,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 302,00-0,07498,201 428,0045 76760 180 350
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,73-4,9943,5193,391397 329
ČESKOMORAVS.CEMENTBAACVMCZ0005112144230,900,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230050,25+0,2938,7889,901 185 35359 417 789
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,00+5,4220,301 250,0010 363711 504
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425850,800,0045,5173,5000
DEZABAADEZACS0008414058653,00+0,30400,001 529,002013 060
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975066,22+4,9940,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,70+0,9113,5021,401082 020
ETABAAELEPRCS0005005156124,000,00107,25331,0000
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965263,180,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456625,000,00107,20651,0000
FINOP HOLDINGBAAFINOPCZ0008418001477,30-3,43265,00502,00157 160
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,000,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00600,001 040,007476 590
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,001010 000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 320,0000
CHEMOFONDBFACHEMFCZ0009092409133,000,00132,85332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 113,00+5,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 150,00-0,43860,001 164,00100115 000
IF DIALOG INVESTBFAINVFOCZ000803040052,950,0052,95146,2000
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00701,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905209,400,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103858,00+0,82595,70858,00122104 500
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0129,8000
IP BANKABAAINBACZ000800285488,78+0,3179,00180,001 835162 536
IPF KOMERČNÍ BANKYBFAKBCZ0008012804659,30-0,10360,00660,002 1241 396 710
IPS SKANSKABAAIPSCZ000511015579,42-0,7473,78212,005 130416 134
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 899,0000
IVAX - CRBAAGALENCZ0005096859405,00-3,11281,201 950,002810
JÁCHYMOV PMBAALAZJACS0008446753378,30+4,99282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 495,00+4,761 156,002 800,001217 816
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 080,00+5,051 980,002 500,001020 800
JM ENERGETIKABAAJMENGCZ00050779581 681,00+4,991 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 668,000,002 600,003 000,0012 668
JUTABAAJUTACS0005026152355,000,00355,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003164,10-3,3559,53315,7012520 513
KABLO ELEKTROBAAKABLOCS0005034156792,400,00792,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 155,00+5,00736,301 805,004046 200
KOMERČNÍ BANKABAAKOMBCZ0008019106444,10-0,93231,601 195,0017 8287 942 427
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158115,20+4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,46+4,9821,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,6000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 000,000,00680,001 001,00186186 000
KVANTO IPFBFAKVANTCZ0008026002468,10+1,32347,00474,60249115 991
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 OSTRAVABAANOVHUCZ0005098251167,10+1,2778,20377,0020634 387
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757118,33-3,13100,52168,003355
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896065,98-4,9932,8169,45442 903
METROSTAVBAAMESTACZ0005006502108,30-4,1583,50181,12272 924
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658280,000,00186,00949,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652811,00+1,37551,00933,001713 787
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057100,000,0080,33367,004400
MOTOKOV PRAHABAAMOTOKCZ0008412558298,90+4,98171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255353,800,00353,80650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,502340
OHL ŽSBAAZSTBOCS0005028554406,30-4,95249,70549,805020 315
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555848,98-4,9838,4997,24502 449
O2 C.R.BAATELECCZ0009093209513,30-1,30352,50520,70602 715309 806 468
PARAMOBAAPARAMCZ0005091355530,200,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608137,18-5,0068,45161,7100
PHILIP MORRIS ČRBAATABAKCS00084188697 450,00+0,676 000,008 801,00110819 500
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 391,00+13,361 058,002 780,001013 910
PIVOV. STAROPRAMENBAAPIVPHCZ000511105452,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750416,600,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453535,50+5,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 910,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505293,00-2,00243,40312,906619 338
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154982,20+13,39765,002 105,005049 110
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 758,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900379,90+0,05297,00429,00300113 970
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,51-5,0015,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704666,20-0,56489,30680,00748498 318
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509765,000,00570,00770,40171130 815
RESTITUČ.IF ČR PHABFARIFCS00080015091 160,00+0,17825,101 161,0030 93035 926 332
RMS MEZZANINEBAAPVTCS00084162513 800,00-0,521 620,003 920,00622 800
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 135,00+4,99997,502 268,0044 540
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 575,00+2,271 516,002 450,0046 300
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00552,00900,002818 200
SELIKO OLOMOUCBAASELIKCZ000843085786,84-4,9986,84318,0000
SELLIER & BELLOTBAASELBECS000501335891,45+4,9977,66212,0000
SETUZABAASETUZCZ0008460052498,20-4,99237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350860,000,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770646,80-0,4237,01114,6052424 523
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,00500317 500
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635745,13-4,9828,5269,7300
SM ENERGETIKABAASMENGCZ00050783521 226,00+4,961 025,002 685,001012 260
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 300,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251495,30+4,98139,00495,3000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952372,00-0,80215,00819,0010037 200
SPOFA PRAHABAASPOFACZ000507425256,42+4,9844,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,45512 907
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,130,0050,1375,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705401,00-0,12329,00405,002 5371 017 920
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,40+0,7548,0073,406 750496 720
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606257,10+0,07155,00257,105 3681 370 911
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253900,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 993,000,001 156,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60504,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 593,00+4,971 463,002 593,0000
SVIT ZLÍNBAASVITCZ000507665320,100,0020,1045,2300
ŠKODABAASKODACS0005041250144,00-2,0481,00381,10840122 880
ŠKODA PRAHABAASKOPHCS0005006857627,50+4,98204,20627,5000
ŠTI HOLDINGBFASTICZ0009087805607,700,00387,10829,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00259,00660,0000
TATRABAATATRACS000501845660,800,0031,1581,9500
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
TOMABAATOMACZ000508855937,300,0032,3067,2000
TONAKBAATONAKCS000500605534,000,0034,0079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655829,400,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,790,0040,3276,3615717
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,900,0051,33180,0000
UNIPETROLBAAUNIPECZ000909150039,45-2,5438,4591,00533 15821 249 930
UNITED ENERGYBAAPSZTECS0008458659519,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,003114
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 290,00+4,96830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 864,00-4,991 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850163,400,00163,40400,0000
VÍTKOVICEBAAVITKOCZ000509855873,00+1,4542,79165,0022916 592
VLNAPBAAVLNAPCZ000508765033,800,0022,05188,2010338
VODNÍ STAVBYBAAVOSPHCS0005020957100,000,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00303,00951,3000
XAVEROVBAAXAVERCS000844065752,95+4,9928,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065857,240,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 160,00+3,341 592,002 500,001532 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509393,80+1,23283,00393,807529 535
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435799,000,0071,15727,001 440143 620
ZVVZBAAZVVZCZ0005081653301,000,00255,60320,0000
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815277,240,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903511,00+1,59350,00511,001 9821 013 052
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 383,00+0,941 150,001 920,00562786 594
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 190,00+0,76725,601 190,009301 105 860