Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 8:24
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.04.1999

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.

31.03.199929.04.1999
03.05.199931.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,05+0,1311,4042,364 30064 715
ALIACHEMBAASYNTHCZ0005091959118,00+7,2766,45220,001 140129 350
ARMABETON PRAHABAAARMABCZ000500635336,00-4,7831,23130,0412432
ASPEKTA HOLDINGBAAASPHOCZ00090787057,29-4,957,2957,0000
AVIABAAAVIACS0005020759130,000,0084,13446,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709893,00+2,17342,001 380,002017 860
BIOCELBAABIOCECS0005017953154,85-5,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 907,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350287,70+4,61181,45389,003510 070
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.BAABARUMCS0008421350108,50-1,3773,55157,50121 302
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556655,900,00299,00655,9000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 326,000,001 064,002 650,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801120,83+1,0659,56346,6047 4735 722 202
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720960,000,00960,001 177,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156380,000,00255,001 026,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 306,00-0,22498,201 428,002 5943 363 072
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,23-3,3343,5193,39482 459
ČESKOMORAVS.CEMENTBAACVMCZ0005112144243,00+0,24150,00312,50204 860
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230050,22-0,0138,7889,811 544 47677 178 862
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355944,280,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276566,00-5,7120,301 201,0090060 600
ČNIOPFBFACNIOPCZ000801820785,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,000,0039,4379,8015930
ČZ STRAKONICEBAACZSTRCS000500425856,00+4,9845,5173,5000
DEZABAADEZACS0008414058643,00-2,57400,001 529,001 8111 184 726
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975065,200,0041,1089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,78-4,9113,5021,401682 987
ETABAAELEPRCS0005005156130,200,00107,25331,0000
EUROVIA CSBAASTASZCS0005022854360,000,00335,00668,0000
FERONA PRAHABAAFERONCS000501965263,180,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456630,000,00118,18651,0000
FINOP HOLDINGBAAFINOPCZ0008418001480,000,00265,00502,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953127,050,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00619,401 040,004546 575
HOLCIM (ČESKO)BAACIZKOCZ00084189511 000,000,00655,801 000,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 299,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10332,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 113,000,001 050,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 154,00-0,08860,001 164,00540623 400
IF DIALOG INVESTBFAINVFOCZ000803040052,950,0052,95140,0000
IF ENERGETIKY PHABFAENERGCZ00080109071 167,000,00701,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905209,400,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103850,000,00595,70858,0011396 515
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,400,0013,0127,9900
IP BANKABAAINBACZ000800285487,90-0,6779,00180,002 154188 367
IPF KOMERČNÍ BANKYBFAKBCZ0008012804662,000,00360,00662,001 353892 437
IPS SKANSKABAAIPSCZ000511015579,93-0,4173,78210,0010 900873 746
IRIDIUM INVESTBAAVSINVCZ0009095402365,000,00305,301 866,0000
IVAX - CRBAAGALENCZ0005096859405,000,00281,201 890,0000
JÁCHYMOV PMBAALAZJACS0008446753417,00+4,98282,50574,306025 020
JČ ENERGETIKABAAJIHENCZ00050770571 647,00+4,971 156,002 800,0069 882
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 080,000,001 980,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 853,00+4,981 307,002 100,0059 265
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 668,000,002 600,003 000,0000
JUTABAAJUTACS0005026152340,00-4,22340,001 460,00134 420
J&T FINANCE GROUPBFAMSVIFCZ0009087003148,11-4,9959,53315,7000
KABLO ELEKTROBAAKABLOCS0005034156792,400,00792,401 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 181,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 200,00+5,26736,301 805,007286 340
KOMERČNÍ BANKABAAKOMBCZ0008019106436,60+1,27231,601 195,0050 74021 842 381
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,500,0097,27390,0010011 850
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945929,460,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145929,760,0024,8895,6000
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,000,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 000,00+1,01680,001 001,00149149 000
KVANTO IPFBFAKVANTCZ0008026002469,00+0,17347,00474,6015070 275
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853150,900,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 237,00-4,991 237,002 623,0022 474
LIBERTY OSTRAVABAANOVHUCZ0005098251166,95-0,0878,20376,006611 019
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757118,330,00100,52168,0000
MADETABAAJIMLECS0008420550346,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896072,73+4,9932,8172,7300
METROSTAVBAAMESTACZ0005006502118,00+2,1683,50181,1210011 800
MILO OLOMOUCBAAMILOCS0008430054121,540,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658308,70+5,00186,00949,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652860,00+6,04551,00933,009077 400
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005796,000,0080,33332,00161 536
MOTOKOV PRAHABAAMOTOKCZ0008412558329,40+4,97171,50483,2000
MSABAAMSACZ000501650188,200,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255350,00+4,10336,20650,0062 100
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,50+5,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554429,00+0,56249,70549,80208 580
OKDBAAOKDCZ000510065144,000,0035,12210,0000
OSTROJBAAOSTROCS000843555853,99+4,9938,4997,2400
O2 C.R.BAATELECCZ0009093209516,90+1,29352,50520,70374 590192 137 695
PARAMOBAAPARAMCZ0005091355556,70+4,99229,90688,002916 144
PBS BRNO DIZBAAPBRSTCS000500795414,490,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608136,84+4,9968,45161,7100
PHILIP MORRIS ČRBAATABAKCS00084188697 400,000,006 000,008 687,0053392 200
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 256,00-4,991 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750416,600,00265,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453520,00-2,89350,00700,002010 400
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 165,00+13,351 600,003 336,001021 650
PPF INVEST.HOLDINGBFAPCESCZ0009084505291,00-1,68243,40312,904513 095
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515895,000,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154980,00-0,82765,002 105,00109 800
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 758,002 500,0025 000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,890,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054205,100,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900379,800,00297,00429,00500189 900
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,45+4,9815,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704670,30+0,01489,30680,00530355 259
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509765,00-0,90570,00772,00479366 575
RESTITUČ.IF ČR PHABFARIFCS00080015091 166,00+0,43825,101 166,004 6045 347 465
RMS MEZZANINEBAAPVTCS00084162513 820,00+0,521 701,003 920,0032122 240
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 191,000,00997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 575,000,001 516,002 450,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085778,38-4,9978,38318,0000
SELLIER & BELLOTBAASELBECS0005013358100,82+4,9977,66212,0000
SETUZABAASETUZCZ0008460052449,70-4,98237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350817,00-5,00568,601 192,0000
SG - INDUSTRYBFAYSECZ000908770647,00+0,4237,01112,001436 721
SKLÁRNY KAVALIERBAASKLKACS0008414652635,000,00372,40694,00300190 500
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635740,74-4,9928,5267,0000
SM ENERGETIKABAASMENGCZ00050783521 488,00+10,141 025,002 565,001014 880
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 365,00+5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251546,00+5,00139,00546,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952335,80-4,98215,00819,006421 491
SPOFA PRAHABAASPOFACZ000507425260,00+1,2844,23120,153180
SPOLANABAASPOLACS000842495854,15-5,0052,00198,45412 220
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285857,46+4,9850,1375,00663 792
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705401,90+0,09329,00405,001 618649 827
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650773,00-1,2148,0073,9097270 956
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606256,50+0,27155,00257,103 036778 100
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253945,00+5,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185543 142,00+4,971 180,003 150,0000
STRABAGBAASILOSCZ0008434107301,600,00301,60501,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 610,00-4,111 463,002 722,00615 660
SVIT ZLÍNBAASVITCZ000507665319,100,0019,1045,2300
ŠKODABAASKODACS0005041250140,00-4,7681,00381,102 100294 000
ŠKODA PRAHABAASKOPHCS0005006857691,70+4,99204,20691,7000
ŠTI HOLDINGBFASTICZ0009087805622,700,00387,10821,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351575,000,00275,00660,0000
TATRABAATATRACS000501845655,00-4,7731,1581,95854 675
TEINVESTBAATMPCS00084430572 167,000,001 752,002 301,0000
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.BAATPLTRCS0008423950119,700,00119,70233,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157374,800,00340,00506,0000
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 ŽELEZÁRNYBAATRINZCS000501055256,00+0,0751,33180,006336
UNIPETROLBAAUNIPECZ000909150039,21-0,0538,4588,7095 9613 751 350
UNITED ENERGYBAAPSZTECS0008458659510,00+3,42300,001 189,00105 100
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,00-4,7636,64284,004152
VČ ENERGETIKABAAVCENGCZ00050769502 350,000,001 084,002 350,00100235 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 354,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 700,00-4,001 442,003 100,0023 400
VET ASSETS A.S.BAAJIPCZ0005005850155,23-5,00155,23400,0000
VÍTKOVICEBAAVITKOCZ000509855869,20-2,5342,79165,0036225 050
VLNAPBAAVLNAPCZ000508765033,800,0022,05188,2000
VODNÍ STAVBYBAAVOSPHCS0005020957108,20+2,0751,20573,0029932 332
WIENERBERGER C.P.BAAJICIHCS0008415857951,300,00310,00951,3000
XAVEROVBAAXAVERCS000844065752,770,0028,5469,4100
ZBROJOVKA BRNOBAAZBROJCS000504065860,100,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 210,00+2,221 592,002 500,002555 950
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,001 870,002 661,0000
ZETORBAAZETORCS000502926311,900,0011,7438,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509396,90+0,22283,00396,90430169 743
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357104,00+2,9771,15720,002 200228 600
ZVVZBAAZVVZCZ0005081653296,00+3,49255,60320,00102 960
ŽĎASBAAZDASCS0005031152218,00+3,80190,00465,0030065 400
ŽDB BOHUMÍNBAAZDBCZ000509815284,00+5,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655788,800,0065,94180,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903516,90+0,95350,00516,901 870962 690
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 401,00-0,071 150,001 920,002839 228
ŽOS NYMBURKBAAZOSNYCZ000904835121,660,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 190,00-0,50725,601 196,00377449 024