Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:29
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 02.04.1999

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.

03.03.199901.04.1999
05.04.199903.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803240,00+0,25120,00255,0061 440
AERO HOLDING PRAHABAAAEROCS000500286415,590,0011,4055,5600
ALIACHEMBAASYNTHCZ000509195969,20-1,1466,68220,001 00769 629
ARMABETON PRAHABAAARMABCZ000500635346,39+4,9731,23136,8812557
ASPEKTA HOLDINGBAAASPHOCZ000907870517,29-4,9417,2957,0000
AVIABAAAVIACS0005020759126,57+4,9984,13478,0030838 984
BANKOVNÍ HOLDINGBFABANKOCZ0008010709750,00+3,67342,001 392,00107 500
BIOCELBAABIOCECS0005017953132,20-4,52132,20453,006793
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 BORBAACRYSTCZ0005089250101,560,0060,30159,6000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135098,10+1,0273,55157,50141 373
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556591,600,00275,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 260,000,001 064,003 050,0011 260
ČESKÁ SPOŘITELNABAACSPOCZ0008023801106,76+0,0359,56346,6013514 445
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 090,000,00995,001 358,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156291,00+0,34255,001 120,0082 328
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 256,00+1,94414,501 256,007 3099 047 869
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,510,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144200,000,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655151,93+4,99125,00299,006912
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230049,03-0,0438,7894,363 348161 160
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355931,50+5,0023,90107,001 10034 650
ČKD PRAHA HOLDINGBAACKDPHCS000500276560,00+2,5620,301 340,008 680518 320
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,770,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425852,31-4,9945,5174,8000
DEZABAADEZACS0008414058502,90+4,98400,001 688,005125 648
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 675,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653183,21-4,99119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,14-4,9513,5021,403335 042
ETABAAELEPRCS0005005156110,000,00107,25351,00151 650
EUROVIA CSBAASTASZCS0005022854360,00-0,82335,00677,0062 160
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456618,20+0,1186,65651,00106 182
FINOP HOLDINGBAAFINOPCZ0008418001481,30+0,27228,00492,602110 107
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953135,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,002121 735
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409132,85-4,99132,85365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,001 200,003 300,0000
IF BOHATSTVÍBFABOHATCZ00080113011 114,00+1,36860,001 140,00208230 842
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 OBCHODUBFAOBCHOCZ0008011103789,00+0,38595,70798,007962 273
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,72-4,6713,0134,201682 809
IP BANKABAAINBACZ000800285490,00-1,0879,00180,002 450223 050
IPF KOMERČNÍ BANKYBFAKBCZ0008012804619,90+1,60360,00626,001 9061 178 340
IPS SKANSKABAAIPSCZ000511015578,75+0,7873,78212,001 933153 672
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859350,00+3,85281,202 081,00289 800
JÁCHYMOV PMBAALAZJACS0008446753297,30-4,95297,30574,30154 460
JČ ENERGETIKABAAJIHENCZ00050770571 475,00+4,981 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 205,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 420,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 796,00+0,212 600,003 000,00411 184
JUTABAAJUTACS0005026152480,60-4,98480,601 476,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003223,30-4,9752,00315,70153 350
KABLO ELEKTROBAAKABLOCS0005034156906,00+1,91814,601 046,002018 120
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 275,00+3,081 165,002 275,0012 275
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 050,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106422,60+0,35231,601 195,0010 0144 205 306
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,20+4,9624,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004930,000,00680,00936,00292272 155
KVANTO IPFBFAKVANTCZ0008026002452,50+0,33334,00474,602 2051 000 489
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,840,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 505,00-4,981 270,002 623,0011 505
LIBERTY OSTRAVABAANOVHUCZ0005098251146,70+9,4778,20403,0052676 220
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550331,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502102,000,0083,50181,1215015 300
MILO OLOMOUCBAAMILOCS0008430054111,000,00111,00320,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658223,30-4,97220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652810,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057104,480,0080,33744,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558334,300,00135,27483,2000
MSABAAMSACZ000501650184,000,0080,00195,3000
NKT CABLESBAAKABKLCZ0005082255399,000,00399,00650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353208,600,00208,60686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,8000
OKDBAAOKDCZ000510065137,900,0035,12247,0000
OSTROJBAAOSTROCS000843555845,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209499,10+2,16352,50499,10486 047236 311 053
PARAMOBAAPARAMCZ0005091355440,80-5,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608114,950,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 800,000,006 000,009 150,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 300,000,001 058,002 890,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,520,0041,0099,5000
PLIVA - LACHEMABAALACHECZ0005096750398,90-4,97261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,700,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 997,00+2,671 600,003 336,0023 994
PPF INVEST.HOLDINGBFAPCESCZ0009084505280,000,00238,00312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154790,00-3,54765,002 105,0021 580
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,001 710,002 500,00921 600
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659850,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253110,850,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900374,00+1,90297,00429,00300112 200
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,15+5,0015,1676,001433 453
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704647,00+0,57489,30647,0012077 640
RAKOBAARAKERCS0008418752375,00-1,05345,001 350,00124 500
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509711,30+0,04570,00750,00327232 788
RESTITUČ.IF ČR PHABFARIFCS00080015091 086,00+0,55825,101 086,004 6335 028 244
RMS MEZZANINEBAAPVTCS00084162513 820,00+10,021 400,003 820,001038 200
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 284,00+10,21997,502 268,002025 680
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857106,610,00106,61395,0000
SELLIER & BELLOTBAASELBECS000501335890,50+0,5577,66250,005453
SETUZABAASETUZCZ0008460052375,00+2,23237,50882,002750
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,00+2,40568,601 192,005042 500
SG - INDUSTRYBFAYSECZ000908770646,66-4,7537,01115,0086041 581
SKLÁRNY KAVALIERBAASKLKACS0008414652563,000,00372,40694,0031 689
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635739,48+5,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 360,00+2,791 025,002 950,002027 200
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 250,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251235,00-2,08139,00260,00184 230
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952304,90+8,89215,00822,0030092 230
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495862,50+3,5252,00198,451147 125
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,000,0050,1378,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705390,000,00329,00405,0010 5504 115 500
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,90+0,6048,0070,702 726182 381
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606235,00+2,17155,00235,00607140 924
STAROBRNOBACPIVOSCZ0008450350361,400,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253795,000,00685,001 601,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 584,00+4,991 099,002 584,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 086,00+1,751 463,002 086,0024 172
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250166,00+0,6081,00453,0023839 508
ŠKODA PRAHABAASKOPHCS0005006857493,500,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845653,00+0,9531,1581,9510530
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0000
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 BRNOBAATPLBOCS0008452157340,000,00340,00648,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452645,10-4,99477,00782,0000
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. PRAHABFBTRENDCZ000801690447,330,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055257,01+3,6551,33180,0070640 249
UNIPETROLBAAUNIPECZ000909150042,58-0,3038,4594,0077 5253 311 856
UNITED ENERGYBAAPSZTECS0008458659310,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 650,00+1,351 084,001 699,001118 150
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 507,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855872,00+4,3442,79165,003 256232 110
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095784,330,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857730,40+4,98250,00730,4000
XAVEROVBAAXAVERCS000844065730,890,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065852,11-3,5341,0085,824208
ZČ ENERGETIKABAAZCENGCZ00050773542 185,000,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926314,400,0013,7245,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509387,00+0,78283,00387,002 380920 520
ZPA PEČKYBAAZPAPCCS000501365581,68-4,9964,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435784,20+1,4071,15930,002 697228 188
ZVVZBAAZVVZCZ0005081653305,000,00235,00320,0000
ŽĎASBAAZDASCS0005031152199,50-5,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,250,0065,94183,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903470,00+0,85350,00470,001 216571 088
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 406,00-3,101 150,001 920,00185264 300
ŽOS NYMBURKBAAZOSNYCZ000904835129,430,0029,43105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 069,00+0,28725,601 069,00330352 680