Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 10:55
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 28.05.1999

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.

28.04.199927.05.1999
31.05.199928.06.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803191,500,00120,00260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,90-0,7611,4031,304215 431
ALIACHEMBAASYNTHCZ0005091959100,00+0,7766,45220,0015315 300
ARMABETON PRAHABAAARMABCZ000500635331,000,0028,0090,0100
ASPEKTA HOLDINGBAAASPHOCZ00090787053,250,003,1057,0000
AVIABAAAVIACS0005020759132,000,0084,13325,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 106,00+1,18342,001 370,007582 950
BIOCELBAABIOCECS0005017953200,000,00132,20451,00459 000
BOHEMIA SEKTBAAVINZACZ00084452512 013,00+4,951 802,003 000,0000
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.BAABARUMCS0008421350122,20-0,0173,55157,50708 554
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556641,100,00304,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 720,000,001 064,002 500,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801167,40+3,1859,56346,60425 51969 508 846
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720745,000,00742,901 128,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156490,00-4,85255,00900,001490
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 333,00+0,90520,001 447,0027 00035 649 500
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,500,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144252,60+4,98150,00280,50338 336
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655104,50-5,00104,50295,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,010,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230073,28-0,0938,7887,052 241 864160 726 159
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355959,15+4,9823,9096,9085750 692
ČKD PRAHA HOLDINGBAACKDPHCS000500276557,50-4,9920,301 055,0000
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355064,050,0039,4372,5000
ČZ STRAKONICEBAACZSTRCS000500425860,100,0045,5173,5000
DEZABAADEZACS0008414058585,000,00400,001 373,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 557,000,003 181,004 300,0000
ENERGOAQUABAAENRGACS000841975068,000,0043,2789,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653245,70+5,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,100,0013,5021,4000
ETABAAELEPRCS0005005156165,00-1,78107,25297,6040366 495
EUROVIA CSBAASTASZCS0005022854430,000,00335,00598,0000
FERONA PRAHABAAFERONCS000501965266,37+4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456483,000,00158,80651,0000
FINOP HOLDINGBAAFINOPCZ0008418001501,40+0,01265,00505,404824 067
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350306,500,00306,50345,0000
HOCHTIEF CZBAAVOSTTCS0005036953133,400,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 030,000,00619,401 040,008789 610
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 433,00+4,981 050,002 917,0000
IF BOHATSTVÍBFABOHATCZ00080113011 305,00+0,38860,001 305,00208271 730
IF DIALOG INVESTBFAINVFOCZ000803040058,230,0050,31129,5800
IF ENERGETIKY PHABFAENERGCZ00080109071 180,00+1,02701,001 182,0055 900
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905219,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103905,00+0,55595,70905,00170153 090
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,62-4,9413,0127,9900
IP BANKABAAINBACZ000800285489,75+0,2779,00159,009 925890 175
IPF KOMERČNÍ BANKYBFAKBCZ0008012804711,00+1,57360,00711,001 5581 098 815
IPS SKANSKABAAIPSCZ0005110155108,04-1,8673,78188,00207 94722 501 420
IRIDIUM INVESTBAAVSINVCZ0009095402360,000,00305,301 835,0000
IVAX - CRBAAGALENCZ0005096859581,000,00281,201 752,00507294 567
JÁCHYMOV PMBAALAZJACS0008446753515,00+0,19282,50574,307739 655
JČ ENERGETIKABAAJIHENCZ00050770572 239,00-4,961 156,002 800,00715 673
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 100,00+3,811 307,003 100,0040121 000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 672,000,002 600,003 000,0000
JUTABAAJUTACS0005026152433,000,00340,001 450,0000
J&T FINANCE GROUPBFAMSVIFCZ000908700392,84-4,9963,11315,7000
KABLO ELEKTROBAAKABLOCS0005034156600,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 072,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 150,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106658,40+6,00231,601 195,00192 473121 933 431
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158128,250,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,600,0021,4334,3922673
KRÁLOVOPOLSKÁBAAKRAPLCS000503145943,920,0024,8894,8000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 099,00+2,71680,001 099,00650710 900
KVANTO IPFBFAKVANTCZ0008026002486,00+0,62353,00489,10423205 255
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80611,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853222,80+4,99136,80222,8092 005
LÉČIVABAALECIVCZ00051047521 431,000,001 237,002 623,0045 724
LIBERTY OSTRAVABAANOVHUCZ0005098251165,000,0078,20339,00101 650
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757109,75-4,99100,52168,0000
MADETABAAJIMLECS0008420550302,000,00169,78378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896047,14-4,9932,8172,7300
METROSTAVBAAMESTACZ0005006502124,00-0,8083,50160,0024329 560
MILO OLOMOUCBAAMILOCS0008430054135,000,00105,00300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658387,000,00186,00920,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652820,000,00566,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057162,00-3,9780,33250,00900145 800
MOTOKOV PRAHABAAMOTOKCZ0008412558329,400,00171,50483,2000
MSABAAMSACZ0005016501110,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255439,80+4,98332,50648,00219 236
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,000,00249,70549,80208 580
OKDBAAOKDCZ000510065141,500,0035,12200,0000
OSTROJBAAOSTROCS000843555851,04-4,9838,4995,0000
O2 C.R.BAATELECCZ0009093209597,40+1,27352,50651,70827 082485 943 107
PARAMOBAAPARAMCZ0005091355576,00-4,76229,90688,001576
PBS BRNO DIZBAAPBRSTCS000500795418,46+4,9413,7823,4700
PEGA KRNOVBAAPEGACZ000907760886,590,0068,45165,3700
PHILIP MORRIS ČRBAATABAKCS00084188697 890,00+1,026 000,008 687,001661 309 740
PILANA TOOLSBAAPILANCZ0005008458150,00-2,0596,51230,005750
PIVOVAR RADEGASTBAAPIVORCS00084643501 450,00+8,121 058,002 285,001014 500
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750442,000,00268,30605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453532,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 987,000,001 600,003 214,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,00-0,16243,40312,90278 100
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515894,88+4,9969,50150,00302 846
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 940,000,00765,002 105,0095184 090
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 758,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 400,0000
PRECHEZABAAPRECHCZ0005097253107,35-5,00107,12117,55121 288
PRIOR IKBAAPRIODCZ0009034054204,500,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900409,00-0,24297,00429,00500204 500
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325019,60+0,1515,1672,202003 920
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704698,00+0,14489,30700,002 0861 456 028
RAKOBAARAKERCS0008418752396,20+4,98326,10814,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509906,50+1,28570,00906,501 2701 144 110
RESTITUČ.IF ČR PHABFARIFCS00080015091 218,00-0,32825,101 244,0034 79242 412 631
RMS MEZZANINEBAAPVTCS00084162513 809,00+0,102 000,003 920,00415 236
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00243,00310,0000
SČ ENERGETIKABAASEVENCZ00050780552 250,00-2,17997,502 450,0080178 260
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 821,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085749,35+5,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358129,00+4,8777,66205,0010012 900
SETUZABAASETUZCZ0008460052435,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,000,00568,601 190,0000
SG - INDUSTRYBFAYSECZ000908770638,58-0,0537,0195,50542 083
SKLÁRNY KAVALIERBAASKLKACS0008414652624,200,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5267,0000
SM ENERGETIKABAASMENGCZ00050783522 700,000,001 025,002 700,0062166 700
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 770,00-2,85961,402 330,00915 930
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,30+0,17139,00833,4096 357
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952365,80-4,98215,00819,0000
SPOFA PRAHABAASPOFACZ000507425265,980,0044,23120,1500
SPOLANABAASPOLACS000842495863,000,0052,00198,4590056 700
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,24+4,9850,1370,0030016 872
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650781,00+1,6348,0081,003 038244 827
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606267,500,00155,00267,50539144 183
STAROBRNOBACPIVOSCZ0008450350476,000,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 737,00+0,11685,001 745,002338 885
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 100,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 977,00+4,971 180,003 150,0000
STRABAGBAASILOSCZ0008434107258,700,00258,70474,1000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 505,000,001 463,002 722,0000
SVIT ZLÍNBAASVITCZ000507665319,000,0019,0045,2300
ŠKODABAASKODACS0005041250170,00+7,5981,00381,10616102 604
ŠKODA PRAHABAASKOPHCS0005006857700,000,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805673,000,00387,10673,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,000,00310,00660,0000
TATRABAATATRACS000501845653,31-4,9931,1581,9530816 419
TEINVESTBAATMPCS00084430571 116,000,001 063,002 301,0000
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 BRNOBAATPLBOCS0008452157393,500,00340,00505,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452406,900,00406,90782,0000
TESLA SEZAMBAATSLSECS0005009851249,300,00218,00341,0000
TOMABAATOMACZ000508855940,57+4,9932,3067,2000
TONAKBAATONAKCS000500605529,500,0029,5079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655811,16-4,9411,1649,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690453,420,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,970,0051,33158,5000
UNIPETROLBAAUNIPECZ000909150050,41+5,2138,4584,351 193 36258 897 536
UNITED ENERGYBAAPSZTECS0008458659529,800,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,000,0032,00221,0000
VČ ENERGETIKABAAVCENGCZ00050769502 210,00+4,241 084,002 500,001430 940
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 856,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 961,00+1,601 442,003 100,00713 727
VET ASSETS A.S.BAAJIPCZ000500585095,58-4,9995,58400,0000
VÍTKOVICEBAAVITKOCZ000509855866,70+0,3042,79156,301258 335
VLNAPBAAVLNAPCZ000508765033,800,0029,07188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957121,000,0051,20530,00202 420
WIENERBERGER C.P.BAAJICIHCS0008415857997,500,00387,60997,5000
XAVEROVBAAXAVERCS000844065747,120,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065866,63-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 500,00-1,961 592,002 550,001025 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 990,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00+0,45296,00416,501 240513 062
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12108,2200
ZPS ZLÍNBAAZPSZLCS0005004357124,74+13,4071,15640,0011 2001 331 811
ZVVZBAAZVVZCZ0005081653323,400,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,000,00190,00462,0000
ŽDB BOHUMÍNBAAZDBCZ0005098152120,00-2,4360,73126,004480
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,000,0065,94173,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903575,00+0,70350,00575,001 446829 870
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 589,000,001 150,001 920,00310488 180
ŽOS NYMBURKBAAZOSNYCZ000904835127,000,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 299,00+1,24725,601 299,00573741 808