Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 8:50
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.04.1999

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.

05.03.199905.04.1999
07.04.199906.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803242,00+0,83120,00255,00143 388
AERO HOLDING PRAHABAAAEROCS000500286415,590,0011,4050,9000
ALIACHEMBAASYNTHCZ000509195969,200,0066,68220,0000
ARMABETON PRAHABAAARMABCZ000500635348,70+4,9731,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870516,43-4,9716,4357,0000
AVIABAAAVIACS0005020759126,570,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709787,50+5,00342,001 392,0000
BIOCELBAABIOCECS0005017953132,200,00132,20453,0000
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 BORBAACRYSTCZ0005089250101,560,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135098,100,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556591,600,00275,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 260,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801109,02+2,1159,56346,6098 36610 678 684
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 090,000,00995,001 358,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156291,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 219,00-2,94418,701 256,0011 09313 708 300
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,510,0043,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144200,000,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655158,20+4,12125,00299,00142 215
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230050,15+2,2838,7890,27786 49739 403 261
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355931,500,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276561,00+1,6620,301 340,0013 702825 042
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,770,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425849,70-4,9845,5174,8000
DEZABAADEZACS0008414058570,20+13,38400,001 688,00500284 080
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 675,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653174,70-4,64119,44299,0071 223
EQUITY HOLDINGBFAAGFIECZ000908460415,140,0013,5021,4000
ETABAAELEPRCS0005005156110,000,00107,25351,0000
EUROVIA CSBAASTASZCS0005022854346,00-3,88335,00672,0062 076
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456618,200,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001482,20+0,18228,00492,604019 288
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953135,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,30+0,33132,85365,00303 999
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 200,000,001 200,003 300,0000
IF BOHATSTVÍBFABOHATCZ00080113011 125,00+0,98860,001 140,00113127 291
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 OBCHODUBFAOBCHOCZ0008011103805,00+2,02595,70805,00362290 550
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,55+4,9613,0134,2000
IP BANKABAAINBACZ000800285490,000,0079,00180,002 948265 320
IPF KOMERČNÍ BANKYBFAKBCZ0008012804625,00+0,82360,00626,006 4163 996 336
IPS SKANSKABAAIPSCZ000511015578,44-0,3973,78212,0000
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859350,000,00281,202 081,0051 750
JÁCHYMOV PMBAALAZJACS0008446753297,300,00297,30574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 402,00-4,941 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 205,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 420,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,00+0,142 600,003 000,0012 800
JUTABAAJUTACS0005026152456,60-4,99456,601 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003223,300,0055,50315,7000
KABLO ELEKTROBAAKABLOCS0005034156899,00-0,77814,601 046,002522 475
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 275,000,001 205,002 275,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 050,000,00736,301 805,00340356 760
KOMERČNÍ BANKABAAKOMBCZ0008019106427,00+1,04231,601 195,0095 07540 875 511
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,200,0024,88121,3900
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004935,00+0,53680,00936,008882 280
KVANTO IPFBFAKVANTCZ0008026002455,70+0,70338,00474,601 401636 604
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,840,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 505,000,001 270,002 623,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251155,00+5,6578,20398,0010 4201 613 001
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550331,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502102,000,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054111,000,00111,00320,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658212,20-4,97212,20953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652810,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057104,480,0080,33672,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558334,300,00149,13483,2000
MSABAAMSACZ000501650184,000,0080,00195,3000
NKT CABLESBAAKABKLCZ0005082255405,00+1,50399,00650,003413 770
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353208,600,00208,60686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,80209 120
OKDBAAOKDCZ000510065137,900,0035,12235,0000
OSTROJBAAOSTROCS000843555845,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209500,80+0,34352,50500,80428 012217 256 138
PARAMOBAAPARAMCZ0005091355431,00-2,22229,90688,002862
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,0000
PEGA KRNOVBAAPEGACZ0009077608114,950,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 800,000,006 000,009 150,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 300,000,001 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,520,0041,0098,9000
PLIVA - LACHEMABAALACHECZ0005096750379,00-4,98261,00605,501379
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,700,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 997,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505280,000,00238,00312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154790,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 400,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659850,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253110,850,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900373,00-0,26297,00429,00300111 900
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,35+4,9615,1676,001002 535
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704649,00+0,30489,30649,00106 490
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509715,00+0,52570,00750,00206147 744
RESTITUČ.IF ČR PHABFARIFCS00080015091 104,00+1,65825,101 104,0012 75914 022 760
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 400,003 820,00726 740
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 400,00+9,03997,502 268,001926 114
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857106,610,00106,61376,0000
SELLIER & BELLOTBAASELBECS000501335890,500,0077,66250,0000
SETUZABAASETUZCZ0008460052393,70+4,98237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350870,00+2,35568,601 192,005043 500
SG - INDUSTRYBFAYSECZ000908770650,30+7,8037,01115,001 00050 295
SKLÁRNY KAVALIERBAASKLKACS0008414652600,00+6,57372,40694,00210126 000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635741,45+4,9828,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 430,00+5,141 025,002 950,0080114 400
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 250,000,00961,402 330,001518 750
SM VOD.A KAN.OVABAAVOKAOCS0008435251246,00+4,68139,00260,001 000246 000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00+13,15215,00820,00700235 500
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495865,60+4,9652,00198,451006 560
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,000,0050,1378,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705392,00+0,51329,00405,002 227873 595
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650768,50+2,3948,0070,702 637179 755
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606237,00+0,85155,00237,0020 1114 647 410
STAROBRNOBACPIVOSCZ0008450350370,00+2,3784,85450,001370
STČ ENERGETICKÁBAASTRENCZ0005078253795,000,00685,001 580,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 713,00+4,991 099,002 713,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 106,00+0,951 463,002 106,0036 318
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250174,00+4,8181,00400,002 834484 614
ŠKODA PRAHABAASKOPHCS0005006857493,500,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845653,000,0031,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0049 172
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 BRNOBAATPLBOCS0008452157340,000,00340,00617,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452612,90-4,99477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00367,0000
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 ŽELEZÁRNYBAATRINZCS000501055257,010,0051,33180,0000
UNIPETROLBAAUNIPECZ000909150043,66+2,5338,4593,06727 87831 664 859
UNITED ENERGYBAAPSZTECS0008458659341,00+10,00300,001 189,0010034 100
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 660,00+0,601 084,001 699,003456 440
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
VÍTKOVICEBAAVITKOCZ000509855874,00+2,7742,79165,002 144161 950
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095784,330,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857766,90+4,99250,00766,9000
XAVEROVBAAXAVERCS000844065730,890,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065852,110,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 180,00-0,221 592,002 500,0012 180
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926314,400,0013,7245,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509384,30-0,69283,00387,00166 149
ZPA PEČKYBAAZPAPCCS000501365582,00+0,3964,12112,86201 640
ZPS ZLÍNBAAZPSZLCS000500435790,90+7,9571,15930,003 390297 868
ZVVZBAAZVVZCZ0005081653305,000,00235,00320,0051 525
ŽĎASBAAZDASCS0005031152205,00+2,75190,00465,003615
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,250,0065,94183,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903475,00+1,06350,00475,003 9001 852 500
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 375,00-2,201 150,001 920,005069 390
ŽOS NYMBURKBAAZOSNYCZ000904835129,430,0029,43105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 080,00+1,02725,601 080,00560604 370