Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 10:12
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 09.04.1999

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.

10.03.199908.04.1999
12.04.199910.05.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803246,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,50+4,5811,4050,002153 333
ALIACHEMBAASYNTHCZ000509195970,00+5,3466,45220,0033022 994
ARMABETON PRAHABAAARMABCZ000500635348,700,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870514,09-4,9814,0957,0000
AVIABAAAVIACS0005020759132,80+4,9284,13478,00303 984
BANKOVNÍ HOLDINGBFABANKOCZ0008010709905,60+4,99342,001 392,00252228 211
BIOCELBAABIOCECS0005017953136,00-2,02132,20453,006816
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350238,30+4,97181,45389,0010023 830
BVV BRNOBAABVVCS00084128541 850,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,800,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555515,00+0,09377,30620,002512 875
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925091,67-4,9960,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350103,00+4,6673,55157,503309
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556577,50+5,00275,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 365,00+5,001 064,002 950,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801111,88-0,3159,56346,6080 1378 974 278
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 036,00-4,95995,001 317,001919 684
ČESKÁ ZBROJOVKABAACEZBRCS0005029156309,00+4,74255,001 120,0010030 900
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 212,00-1,30431,001 256,0012 50815 180 860
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345750,35+4,9843,5193,3900
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.BAACEZCZ000511230051,58+1,3338,7890,272 475 456127 277 033
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355933,07+4,9823,90107,0063520 999
ČKD PRAHA HOLDINGBAACKDPHCS000500276559,00-4,0620,301 340,0063038 548
ČNIOPFBFACNIOPCZ000801820783,000,0083,00145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355062,64+8,4239,4379,8030017 864
ČZ STRAKONICEBAACZSTRCS000500425848,230,0045,5174,8000
DEZABAADEZACS0008414058727,00+10,15400,001 580,00504362 172
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 503,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653174,700,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,140,0013,5021,4000
ETABAAELEPRCS0005005156110,000,00107,25350,0000
EUROVIA CSBAASTASZCS0005022854360,00+4,04335,00668,0020072 000
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456620,00+0,2486,65651,003119 220
FINOP HOLDINGBAAFINOPCZ0008418001491,00+1,82228,00492,60400196 400
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350315,300,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953121,00-0,68121,00267,702242
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409133,300,00132,85365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 083,000,001 083,003 231,0000
IF BOHATSTVÍBFABOHATCZ00080113011 160,00-0,34860,001 164,001 5221 764 850
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00599,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,00+4,87144,55220,50102 150
IF OBCHODUBFAOBCHOCZ0008011103821,000,00595,70821,006250 902
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,550,0013,0134,2000
IP BANKABAAINBACZ000800285489,50-0,5579,00180,003 856343 501
IPF KOMERČNÍ BANKYBFAKBCZ0008012804640,00-0,62360,00644,004 0142 559 888
IPS SKANSKABAAIPSCZ000511015576,58+0,0373,78212,0075 4405 750 193
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859350,000,00281,202 032,00248 400
JÁCHYMOV PMBAALAZJACS0008446753296,60+4,99282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 590,00+7,431 156,002 800,001219 008
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 032,00-4,952 032,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 525,00+2,281 307,002 100,0023 050
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,000,002 600,003 000,0000
JUTABAAJUTACS0005026152391,60-4,99391,601 460,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003212,20-4,9755,55315,7000
KABLO ELEKTROBAAKABLOCS0005034156899,000,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 295,000,001 210,002 295,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 080,00+2,75736,301 805,002223 712
KOMERČNÍ BANKABAAKOMBCZ0008019106426,10-1,72231,601 195,00138 29760 789 554
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,50+4,4997,27390,001119
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,000,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145927,510,0024,88116,5500
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004960,00-0,72680,00967,00122117 120
KVANTO IPFBFAKVANTCZ0008026002453,00-0,94346,00474,6010145 753
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 OSTRAVABAANOVHUCZ0005098251155,00-3,1278,20385,0020331 177
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,52168,0000
MADETABAAJIMLECS0008420550346,00+4,53166,97355,0072 422
MEOPTA PŘEROVBAAMEOPTCS000500896063,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502105,00+0,4783,50181,121 300132 300
MILO OLOMOUCBAAMILOCS0008430054110,25+5,00105,00315,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658186,00-2,88186,00953,00101 860
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652805,000,00499,00933,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057120,93+4,9980,33578,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558334,300,00156,20483,2000
MSABAAMSACZ000501650184,000,0080,00195,3000
NKT CABLESBAAKABKLCZ0005082255405,000,00399,00650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353188,27-4,99188,27686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,80209 120
OKDBAAOKDCZ000510065139,900,0035,12210,0000
OSTROJBAAOSTROCS000843555838,59-4,9938,5997,2400
O2 C.R.BAATELECCZ0009093209500,90-2,54352,50514,001 451 995728 280 453
PARAMOBAAPARAMCZ0005091355436,00+1,16229,90688,0031 308
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 273,00+1,351 058,002 780,0022 546
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,00-0,9741,0094,42221 166
PLIVA - LACHEMABAALACHECZ0005096750379,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453510,00+1,45350,00700,00189 180
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 997,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505285,000,00239,00312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154790,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659900,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253111,130,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900385,00+3,21297,00429,001 000385 000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325026,20+2,7415,1676,002005 240
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704680,00+3,18489,30680,00162110 160
RAKOBAARAKERCS0008418752375,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509751,30+0,17570,00751,309067 617
RESTITUČ.IF ČR PHABFARIFCS00080015091 160,00-0,08825,101 161,006 4907 514 412
RMS MEZZANINEBAAPVTCS00084162513 820,000,001 400,003 820,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 330,000,00997,502 268,001013 300
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ000843085796,22-4,9996,22324,0000
SELLIER & BELLOTBAASELBECS000501335890,500,0077,66230,0000
SETUZABAASETUZCZ0008460052455,50+4,97237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350850,00-1,73568,601 192,008068 600
SG - INDUSTRYBFAYSECZ000908770654,00+12,7337,01115,001 14459 904
SKLÁRNY KAVALIERBAASKLKACS0008414652579,00-3,50372,40694,00105 790
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0037,1192,0000
SLH, A.S.BAASOLOCS000844635747,97+4,9928,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 281,00-4,971 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 249,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251252,70-9,75139,00280,0030075 810
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952398,00-2,92215,00820,0022589 550
SPOFA PRAHABAASPOFACZ000507425260,120,0057,26120,1500
SPOLANABAASPOLACS000842495866,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285850,54-5,0050,1377,00201 011
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705404,10+1,02329,00405,005 4672 197 744
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650769,000,0048,0070,708 220573 050
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606242,00-1,22155,00245,0015 3163 742 120
STAROBRNOBACPIVOSCZ0008450350377,000,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253825,00+0,60685,001 561,001825
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 848,000,001 099,002 848,0000
STRABAGBAASILOSCZ0008434107389,50-5,00389,50520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 126,000,001 463,002 126,0000
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250170,00-2,2981,00400,0015025 500
ŠKODA PRAHABAASKOPHCS0005006857485,00-1,72204,20615,00157 275
ŠTI HOLDINGBFASTICZ0009087805500,100,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845652,000,0031,1581,9500
TEINVESTBAATMPCS00084430572 291,00-0,081 752,002 301,001534 365
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550462,10-4,99361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050920,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156175,60+0,74156,57220,00122 107
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,000,00125,00343,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157340,000,00340,00592,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452525,60-4,98477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00365,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,100,0034,1079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,77+0,6940,3276,36602 866
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,11+0,0151,33180,00623 727
UNIPETROLBAAUNIPECZ000909150042,95+0,8238,4593,06204 6868 809 439
UNITED ENERGYBAAPSZTECS0008458659367,50+5,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,000,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769502 041,00+7,981 084,002 041,001020 410
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 265,00+0,081 442,003 100,0012 265
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855868,12-4,4842,79165,00875 926
VLNAPBAAVLNAPCZ000508765030,600,0021,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095785,000,0051,20573,00766 460
WIENERBERGER C.P.BAAJICIHCS0008415857766,900,00250,00766,9000
XAVEROVBAAXAVERCS000844065731,000,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065849,530,0041,0085,8218892
ZČ ENERGETIKABAAZCENGCZ00050773542 350,00+4,911 592,002 500,0049 400
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926312,35-5,0012,3545,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509385,00-0,07283,00387,0022084 700
ZPA PEČKYBAAZPAPCCS000501365582,000,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435796,00-4,0071,15884,001 823177 850
ZVVZBAAZVVZCZ0005081653291,70-4,98235,00320,0000
ŽĎASBAAZDASCS0005031152205,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,250,0065,94183,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903491,00+1,23350,00491,001 691829 808
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 381,00+0,361 150,001 920,004056 410
ŽOS NYMBURKBAAZOSNYCZ000904835126,57-4,9726,57105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 124,00+2,18725,601 124,001 3151 474 140