Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 12:37
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.04.1999

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.

30.03.199928.04.1999
30.04.199931.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,03-4,8711,4042,363004 509
ALIACHEMBAASYNTHCZ0005091959110,000,0066,45220,002 445268 801
ARMABETON PRAHABAAARMABCZ000500635337,81-4,9731,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ00090787057,67-4,957,6757,0000
AVIABAAAVIACS0005020759130,00-2,2584,13450,00253 250
BANKOVNÍ HOLDINGBFABANKOCZ0008010709874,00-5,00342,001 381,003530 590
BIOCELBAABIOCECS0005017953163,00+3,49132,20453,00152 445
BOHEMIA SEKTBAAVINZACZ00084452511 907,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350275,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 950,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925078,750,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350110,01+1,3973,55157,50283 080
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556655,900,00299,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 326,00+0,221 064,002 650,0045 304
ČESKÁ SPOŘITELNABAACSPOCZ0008023801119,56-1,8659,56346,60234 59528 144 450
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156380,00-5,00255,001 064,00155 700
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 309,00+0,53498,201 428,0032 07541 577 055
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,00+0,5143,5193,399477
ČESKOMORAVS.CEMENTBAACVMCZ0005112144242,40+4,98150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,002250
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230050,23-0,0338,7889,901 111 05655 529 324
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276570,000,0020,301 212,009 139626 286
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,80352 170
ČZ STRAKONICEBAACZSTRCS000500425853,34+5,0045,5173,5000
DEZABAADEZACS0008414058660,00+1,07400,001 529,00300198 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,20-1,5440,0289,74251 630
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460418,700,0013,5021,4000
ETABAAELEPRCS0005005156130,20+5,00107,25331,003391
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965263,180,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456630,00+0,80112,56651,003622 680
FINOP HOLDINGBAAFINOPCZ0008418001480,00+0,56265,00502,006028 800
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,05+5,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00605,001 040,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 299,0000
CHEMOFONDBFACHEMFCZ0009092409128,10-3,68128,10332,00303 843
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 113,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 155,00+0,43860,001 164,00162186 840
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 OBCHODUBFAOBCHOCZ0008011103850,00-0,93595,70858,008673 100
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0128,5000
IP BANKABAAINBACZ000800285488,50-0,3179,00180,005 450479 570
IPF KOMERČNÍ BANKYBFAKBCZ0008012804662,00+0,40360,00662,00644425 241
IPS SKANSKABAAIPSCZ000511015580,26+1,0573,78212,0015 1011 213 263
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 899,0000
IVAX - CRBAAGALENCZ0005096859405,000,00281,201 930,0000
JÁCHYMOV PMBAALAZJACS0008446753397,20+4,99282,50574,308533 762
JČ ENERGETIKABAAJIHENCZ00050770571 569,00+4,941 156,002 800,001015 690
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 080,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 765,00+4,991 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 668,000,002 600,003 000,0000
JUTABAAJUTACS0005026152355,000,00355,001 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003155,90-4,9959,53315,7000
KABLO ELEKTROBAAKABLOCS0005034156792,400,00792,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 140,00-1,29736,301 805,0011 140
KOMERČNÍ BANKABAAKOMBCZ0008019106431,10-2,92231,601 195,0068 61629 926 669
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,50+2,8697,27390,00404 740
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,460,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,6000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2740920
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004990,00-1,00680,001 001,002928 710
KVANTO IPFBFAKVANTCZ0008026002468,20+0,02347,00474,6013764 143
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 302,00-4,961 270,002 623,0033 906
LIBERTY OSTRAVABAANOVHUCZ0005098251167,100,0078,20376,0050283 721
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757118,330,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896069,27+4,9832,8169,4500
METROSTAVBAAMESTACZ0005006502115,50+6,6483,50181,121 700193 470
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658294,00+5,00186,00949,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652811,000,00551,00933,0064 866
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,00-4,0080,33349,004384
MOTOKOV PRAHABAAMOTOKCZ0008412558313,80+4,98171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255336,20-4,97336,20650,0031 009
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353170,000,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554426,60+4,99249,70549,8000
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555851,42+4,9838,4997,2400
O2 C.R.BAATELECCZ0009093209510,30-0,58352,50520,70428 772214 162 363
PARAMOBAAPARAMCZ0005091355530,200,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608130,33-4,9968,45161,7100
PHILIP MORRIS ČRBAATABAKCS00084188697 400,00-0,676 000,008 801,001181 400
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 322,00-4,961 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,00+5,7641,0094,421005 500
PLIVA - LACHEMABAALACHECZ0005096750416,600,00265,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453535,500,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 910,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505296,00+1,02243,40312,9026076 960
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154988,20+0,61765,002 105,004443 270
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.BFAPROINCZ0008023900379,80-0,02297,00429,00300113 940
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325023,29-4,9715,1676,00801 863
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704670,20+0,60489,30680,00284190 337
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509772,00+0,91570,00772,00631485 920
RESTITUČ.IF ČR PHABFARIFCS00080015091 161,00+0,08825,101 161,004 0414 702 030
RMS MEZZANINEBAAPVTCS00084162513 800,000,001 701,003 920,0030114 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 191,00+4,93997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 575,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085782,50-4,9982,50318,0000
SELLIER & BELLOTBAASELBECS000501335896,02+4,9977,66212,0000
SETUZABAASETUZCZ0008460052473,30-4,99237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350860,000,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770646,800,0037,01113,5000
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,0010063 500
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635742,88-4,9828,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 351,00+10,191 025,002 685,005471 848
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 300,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251520,00+4,98139,00520,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952353,40-5,00215,00819,004014 136
SPOFA PRAHABAASPOFACZ000507425259,24+4,9944,23120,1500
SPOLANABAASPOLACS000842495857,000,0052,00198,45271 539
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285854,73+4,9850,1375,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705401,50+0,12329,00405,005 5402 225 610
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,90+0,6848,0073,9085860 450
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606255,80-0,50155,00257,104 4471 132 478
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253900,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 993,000,001 180,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60501,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 722,00+4,971 463,002 722,00719 054
SVIT ZLÍNBAASVITCZ000507665319,10-4,9719,1045,232304 393
ŠKODABAASKODACS0005041250147,00+2,0881,00381,108011 760
ŠKODA PRAHABAASKOPHCS0005006857658,80+4,98204,20658,8000
ŠTI HOLDINGBFASTICZ0009087805622,70+2,46387,10821,002012 454
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00262,00660,0000
TATRABAATATRACS000501845657,76-5,0031,1581,9500
TEINVESTBAATMPCS00084430572 167,00-4,991 752,002 301,00510 835
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 BRNOBAATPLBOCS0008452157374,80+4,98340,00506,0000
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. PRAHABFBTRENDCZ000801690447,790,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,96-4,9951,33180,00331 847
UNIPETROLBAAUNIPECZ000909150039,23-0,5538,4591,001 045 03041 270 671
UNITED ENERGYBAAPSZTECS0008458659493,10-4,99300,001 189,0052 466
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475539,90+5,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,0051119 850
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 354,00+4,96830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 771,00-4,981 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850163,400,00163,40400,0000
VÍTKOVICEBAAVITKOCZ000509855871,00-2,7342,79165,0025317 876
VLNAPBAAVLNAPCZ000508765033,800,0022,05188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957106,00+6,0051,20573,0030031 800
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00310,00951,3000
XAVEROVBAAXAVERCS000844065752,77-0,3328,5469,4110528
ZBROJOVKA BRNOBAAZBROJCS000504065860,10+4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 162,00+0,091 592,002 500,0012 162
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509396,00+0,55283,00396,006023 760
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357101,00+2,0271,15720,0078078 300
ZVVZBAAZVVZCZ0005081653286,00-4,98255,60320,0000
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815280,00+3,5760,73115,761008 000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903512,00+0,19350,00512,00588301 056
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 402,00+1,371 150,001 920,00912 618
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 196,00+0,50725,601 196,00800956 980