Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 12:58
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.04.1999

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.

09.03.199907.04.1999
09.04.199910.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803246,00+1,65120,00255,004984
AERO HOLDING PRAHABAAAEROCS000500286414,820,0011,4050,0000
ALIACHEMBAASYNTHCZ000509195966,45-4,9366,45220,00402 658
ARMABETON PRAHABAAARMABCZ000500635348,700,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870514,83-4,9914,8357,0000
AVIABAAAVIACS0005020759126,570,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709862,50+4,99342,001 392,0000
BIOCELBAABIOCECS0005017953138,810,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350227,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 850,00-2,32966,003 400,00814 800
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555514,500,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925096,49-4,9960,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135098,41+0,2173,55157,5030029 523
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,00-3,16275,00623,5073 850
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 300,00+4,001 064,003 025,002329 736
ČESKÁ SPOŘITELNABAACSPOCZ0008023801112,23+1,7759,56346,6025 1602 811 716
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 090,000,00995,001 358,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156295,00+1,37255,001 120,007221 240
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 228,00+0,82425,001 256,007 2018 897 226
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,96+4,9943,5193,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144200,000,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655158,200,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0026,0092,3600
ČEZ, A.S.BAACEZCZ000511230050,90+1,6338,7890,271 224 03862 137 021
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355931,500,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276561,50+0,8020,301 340,002 450151 540
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,770,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425848,230,0045,5174,8000
DEZABAADEZACS0008414058660,00+10,23400,001 604,00300198 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,00-4,683 135,004 300,001035 030
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653174,700,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,140,0013,5021,4000
ETABAAELEPRCS0005005156110,000,00107,25351,0000
EUROVIA CSBAASTASZCS0005022854346,000,00335,00668,003010 380
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456618,50+0,0386,65651,0084 948
FINOP HOLDINGBAAFINOPCZ0008418001482,200,00228,00492,6000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,84-4,99121,84267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,300,00132,85365,001133
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 083,00-5,001 083,003 231,0011 083
IF BOHATSTVÍBFABOHATCZ00080113011 164,00+2,10860,001 164,00139160 550
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 OBCHODUBFAOBCHOCZ0008011103821,00+1,73595,70821,007561 575
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,550,0013,0134,2000
IP BANKABAAINBACZ000800285490,00+0,5579,00180,002 400215 500
IPF KOMERČNÍ BANKYBFAKBCZ0008012804644,00+1,93360,00644,007 8785 041 500
IPS SKANSKABAAIPSCZ000511015576,55-0,9573,78212,0020 4731 582 104
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859350,000,00281,202 064,0025388 550
JÁCHYMOV PMBAALAZJACS0008446753282,500,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 480,00+0,541 156,002 800,001014 800
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 138,00-4,972 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 491,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,000,002 600,003 000,0000
JUTABAAJUTACS0005026152412,20-4,97412,201 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003223,300,0055,55315,7000
KABLO ELEKTROBAAKABLOCS0005034156899,000,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 295,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 051,00+0,09736,301 805,00175183 760
KOMERČNÍ BANKABAAKOMBCZ0008019106433,60+1,28231,601 195,0031 12513 527 725
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158113,40+5,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145927,510,0024,88116,5500
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004967,00+0,19680,00967,008481 100
KVANTO IPFBFAKVANTCZ0008026002457,30+0,37340,00474,602 4301 110 321
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 OSTRAVABAANOVHUCZ0005098251160,000,0078,20389,001 174186 361
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550331,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502104,500,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054105,00-0,42105,00315,001105
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658191,52-5,00191,52953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652805,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057115,18+4,9980,33608,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558334,300,00156,20483,2000
MSABAAMSACZ000501650184,000,0080,00195,3000
NKT CABLESBAAKABKLCZ0005082255405,00-4,75399,00650,0062 430
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353198,17-5,00198,17686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,80209 120
OKDBAAOKDCZ000510065139,90+5,0035,12213,0000
OSTROJBAAOSTROCS000843555840,62-4,9840,6297,2400
O2 C.R.BAATELECCZ0009093209514,00+1,78352,50514,00947 334487 086 175
PARAMOBAAPARAMCZ0005091355431,000,00229,90688,0000
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 256,000,001 058,002 780,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,520,0041,0095,2000
PLIVA - LACHEMABAALACHECZ0005096750379,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,700,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 997,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505285,00+1,78239,00312,906017 100
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154790,000,00765,002 105,003124 490
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0043 600
PRECHEZABAAPRECHCZ0005097253111,13+0,25106,56113,5920022 226
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900373,00-0,26297,00429,00440164 120
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,50+0,5915,1676,001002 550
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704659,00+0,99489,30659,001 240817 160
RAKOBAARAKERCS0008418752375,000,00345,001 350,0062 250
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509750,00+3,44570,00750,001 8331 371 390
RESTITUČ.IF ČR PHABFARIFCS00080015091 161,00+1,84825,101 161,0023 52727 235 196
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 400,003 820,00622 920
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 330,00-5,00997,502 268,0011 330
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857101,28-4,99101,28341,0000
SELLIER & BELLOTBAASELBECS000501335890,500,0077,66230,0000
SETUZABAASETUZCZ0008460052433,90+4,98237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350865,00-2,25568,601 192,007060 850
SG - INDUSTRYBFAYSECZ000908770647,90-2,4437,01115,00502 395
SKLÁRNY KAVALIERBAASKLKACS0008414652600,000,00372,40694,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635745,69+4,9828,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 348,00-0,801 025,002 950,002128 308
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 249,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251280,00+8,40139,00280,0030084 100
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952410,00+4,85215,00820,001 175481 750
SPOFA PRAHABAASPOFACZ000507425260,120,0057,26125,7800
SPOLANABAASPOLACS000842495866,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,20-5,0050,1377,00874 628
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705400,00+0,62329,00405,005 7372 299 584
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650769,00-1,0348,0070,7067046 473
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606245,00+2,08155,00245,00600145 930
STAROBRNOBACPIVOSCZ0008450350377,00+1,8984,85450,002754
STČ ENERGETICKÁBAASTRENCZ0005078253820,000,00685,001 561,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 848,000,001 099,002 848,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 126,00+0,941 463,002 126,00714 882
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250174,000,0081,00400,0014725 390
ŠKODA PRAHABAASKOPHCS0005006857493,500,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805500,100,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845652,000,0031,1581,9500
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.BAATPLTRCS0008423950126,000,00125,00343,001126
TEPLÁRNY BRNOBAATPLBOCS0008452157340,000,00340,00617,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452553,20-4,99477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00365,0000
TOMABAATOMACZ000508855932,300,0032,3067,201213 908
TONAKBAATONAKCS000500605534,100,0034,1079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,440,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,10+0,5051,33180,00684 087
UNIPETROLBAAUNIPECZ000909150042,60+0,4738,4593,0656 5312 417 081
UNITED ENERGYBAAPSZTECS0008458659350,000,00300,001 189,00155 250
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,00138
VČ ENERGETIKABAAVCENGCZ00050769501 890,00+5,001 084,001 890,001426 460
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 263,00-4,991 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855871,32-0,2542,79165,0031922 348
VLNAPBAAVLNAPCZ000508765030,600,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095785,00+0,7951,20573,001 300110 500
WIENERBERGER C.P.BAAJICIHCS0008415857766,900,00250,00766,9000
XAVEROVBAAXAVERCS000844065731,000,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065849,53-4,9541,0085,82502 477
ZČ ENERGETIKABAAZCENGCZ00050773542 240,000,001 592,002 500,001533 600
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926313,00-4,9713,0045,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509385,30+0,07283,00387,0010038 530
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357100,00+6,3871,15930,003 300330 942
ZVVZBAAZVVZCZ0005081653307,000,00235,00320,0000
ŽĎASBAAZDASCS0005031152205,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,250,0065,94183,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903485,00+2,73350,00485,001 341650 385
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 376,00-3,091 150,001 920,00130182 340
ŽOS NYMBURKBAAZOSNYCZ000904835127,96-4,9927,96105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 100,00+1,19725,601 100,00142156 200