Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 5:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.04.1999

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.

02.03.199931.03.1999
02.04.199903.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803239,400,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,59+4,5611,4055,561001 559
ALIACHEMBAASYNTHCZ000509195970,00+4,9766,68220,0057139 970
ARMABETON PRAHABAAARMABCZ000500635344,19+4,9831,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870518,19-4,9618,1957,0000
AVIABAAAVIACS0005020759120,55+4,9984,13478,0012114 587
BANKOVNÍ HOLDINGBFABANKOCZ0008010709723,40+4,99342,001 392,007453 532
BIOCELBAABIOCECS0005017953138,47-4,99132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350227,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 993,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555514,500,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ0005089250101,56+4,9960,30159,6000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135097,10+1,1173,55157,5010971
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556591,60+10,22275,00623,50105 916
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 260,00-0,391 064,003 050,00911 340
ČESKÁ SPOŘITELNABAACSPOCZ0008023801106,72-0,9759,56346,6034 1653 676 403
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 090,000,00995,001 401,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156290,000,00255,001 120,00164 640
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 232,00+0,57413,001 254,0022 13026 883 910
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,51-5,0043,5193,39301 305
ČESKOMORAVS.CEMENTBAACVMCZ0005112144200,00-1,08150,00312,5081 600
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655144,700,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230049,05-1,4038,7894,36765 92337 778 186
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355930,000,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276558,500,0020,301 340,0018 9291 106 444
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,77-0,3939,4379,801005 777
ČZ STRAKONICEBAACZSTRCS000500425855,06-4,9845,5174,8000
DEZABAADEZACS0008414058479,00+4,35400,001 700,004019 160
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 675,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653192,85-5,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,930,0013,5021,4000
ETABAAELEPRCS0005005156110,00+0,91107,25360,00788 580
EUROVIA CSBAASTASZCS0005022854363,000,00335,00677,0000
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456617,500,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001480,00-0,20228,00492,6062 880
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953135,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,002222 770
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409139,84-4,99139,84365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,001 200,003 300,0000
IF BOHATSTVÍBFABOHATCZ00080113011 099,00-0,09860,001 140,00342376 976
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00599,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905205,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103786,000,00595,70798,00160125 760
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,54+4,9613,0135,1000
IP BANKABAAINBACZ000800285490,99+1,1579,00180,005 125451 370
IPF KOMERČNÍ BANKYBFAKBCZ0008012804610,10-0,47360,00640,004 0002 440 144
IPS SKANSKABAAIPSCZ000511015578,14-0,4873,78212,002 000160 000
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859337,00-2,31281,202 081,0031 011
JÁCHYMOV PMBAALAZJACS0008446753312,80-4,98285,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 405,00-4,931 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 205,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 420,00+2,081 307,002 100,0022 840
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 790,00-0,352 600,003 000,001027 900
JUTABAAJUTACS0005026152505,80-4,99505,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003235,000,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156889,00+3,51814,601 046,002017 780
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,000,001 165,002 207,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 050,00+3,96736,301 805,001111 540
KOMERČNÍ BANKABAAKOMBCZ0008019106421,10+0,19231,601 195,0047 50419 809 190
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145924,960,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004930,000,00680,00936,00145134 850
KVANTO IPFBFAKVANTCZ0008026002451,00-0,61332,00474,60252113 652
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,840,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 584,00-4,971 270,002 623,0046 336
LIBERTY OSTRAVABAANOVHUCZ0005098251134,00+6,6078,20403,002 602337 306
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550331,00-4,61166,97355,00216 951
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502102,000,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054111,000,00111,00320,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652810,00-2,64499,00933,004939 690
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057104,480,0080,33783,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558334,30-4,97128,83483,2000
MSABAAMSACZ000501650184,000,0080,00195,3000
NKT CABLESBAAKABKLCZ0005082255399,00-5,00399,00650,001399
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353208,600,00208,60686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,8000
OKDBAAOKDCZ000510065137,90+4,9835,12247,0000
OSTROJBAAOSTROCS000843555845,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209488,50+2,58352,50498,10615 242296 280 524
PARAMOBAAPARAMCZ0005091355464,00+1,75229,90688,001464
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608114,95-4,9968,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 800,000,006 000,009 150,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 300,00-3,701 058,002 930,0022 600
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,520,0041,0099,5000
PLIVA - LACHEMABAALACHECZ0005096750419,80-4,97261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,700,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 945,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505280,000,00236,00312,9032891 840
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,00302 714
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154819,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,001 710,002 500,0037 200
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659850,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253110,850,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900367,00+4,97297,00429,00300110 100
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325023,000,0015,1676,001 25028 750
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704643,30-0,26489,30645,00368236 734
RAKOBAARAKERCS0008418752379,00-2,69345,001 350,0031 137
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509711,00-0,14570,00750,00178126 858
RESTITUČ.IF ČR PHABFARIFCS00080015091 080,000,00825,101 084,0010 86511 761 861
RMS MEZZANINEBAAPVTCS00084162513 472,00+4,981 400,003 472,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 165,00+4,95997,502 268,002933 290
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857106,610,00106,61395,0000
SELLIER & BELLOTBAASELBECS000501335890,000,0077,66250,0000
SETUZABAASETUZCZ0008460052366,80+4,97237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,000,00568,601 192,006049 800
SG - INDUSTRYBFAYSECZ000908770648,99+4,9937,01115,002 107102 973
SKLÁRNY KAVALIERBAASKLKACS0008414652563,000,00372,40700,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635737,600,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 323,00+10,251 025,002 950,001013 230
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 250,00+4,16961,402 330,001620 000
SM VOD.A KAN.OVABAAVOKAOCS0008435251240,000,00139,00260,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952280,00+7,69215,00822,002 291632 131
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495860,37+4,9952,00198,451006 037
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,000,0050,1378,006336
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705390,000,00329,00405,004 2971 675 830
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,50+0,1048,0070,701 932128 478
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606230,00+0,43155,00232,002 214508 713
STAROBRNOBACPIVOSCZ0008450350361,400,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253795,000,00685,001 611,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 461,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 050,00+1,431 463,002 050,0036 150
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250165,00+1,8581,00490,002 028334 263
ŠKODA PRAHABAASKOPHCS0005006857493,500,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845652,50+5,0031,1581,95402 100
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0036 879
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,400,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050920,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,000,00125,00361,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157340,000,00340,00649,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,100,0034,1079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,330,0040,3276,36452 130
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055255,000,0051,33180,0000
UNIPETROLBAAUNIPECZ000909150042,71+1,4238,4594,99289 99312 259 706
UNITED ENERGYBAAPSZTECS0008458659310,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 628,00+4,961 084,001 699,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 507,00-4,961 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855869,00-0,1742,79165,002 800192 162
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095784,330,0051,20573,005422
WIENERBERGER C.P.BAAJICIHCS0008415857695,700,00250,00695,7000
XAVEROVBAAXAVERCS000844065730,890,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065854,02-4,9941,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 185,00-5,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926314,400,0013,7245,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509384,00+0,52283,00386,00880337 140
ZPA PEČKYBAAZPAPCCS000501365585,97-4,9964,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435783,03-9,7571,15930,0080468 085
ZVVZBAAZVVZCZ0005081653305,00+1,66235,00320,0061 830
ŽĎASBAAZDASCS0005031152210,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,250,0065,94183,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903466,00+0,21350,00466,001 532715 344
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 451,00-2,941 150,001 920,001217 412
ŽOS NYMBURKBAAZOSNYCZ000904835129,430,0029,43105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 066,00+0,37725,601 066,00237252 231