Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 13:49
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 01.03.1999

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.

29.01.199926.02.1999
02.03.199931.03.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803212,00+4,43119,70212,00153 180
AERO HOLDING PRAHABAAAEROCS000500286412,350,0012,3556,6000
ALIACHEMBAASYNTHCZ000509195970,35-0,9170,35220,00261 829
ARMABETON PRAHABAAARMABCZ000500635338,00-5,0036,36136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS0005020759103,000,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709477,00+0,42342,001 395,005124 327
BIOCELBAABIOCECS0005017953166,170,00166,17478,0000
BOHEMIA SEKTBAAVINZACZ00084452511 984,00+4,861 802,003 000,0011 984
BRANO-ATESOBAAATESOCS0005012350233,70-5,00233,70399,0000
BVV BRNOBAABVVCS00084128541 450,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354801,00-4,18665,001 247,003528 035
CENTEX BRNOBAAMORCNCZ0009050555573,600,00446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925084,000,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135090,00-1,0973,55157,5017215 480
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,000,00248,00623,502714 794
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 378,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ000802380175,81-12,8459,56346,60141 24811 060 440
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156289,80-4,98255,001 120,00102 898
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 038,00-2,53396,901 254,005 4255 721 815
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,26-3,5050,0693,39452 442
ČESKOMORAVS.CEMENTBAACVMCZ0005112144225,700,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64344,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230045,35+1,0438,7897,36707 12831 773 985
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276526,40-12,4626,401 380,0052 3111 428 958
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,000,0039,4386,0000
ČZ STRAKONICEBAACZSTRCS000500425856,92+4,9945,5178,9000
DEZABAADEZACS0008414058423,30-4,23423,301 847,0012050 915
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 762,00+1,533 135,004 300,0095357 390
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,15-5,0013,5021,4000
ETABAAELEPRCS0005005156131,530,00127,52380,0000
EUROVIA CSBAASTASZCS0005022854375,000,00335,00790,0000
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456570,00+0,6186,65574,60169 120
FINOP HOLDINGBAAFINOPCZ0008418001485,60+0,33191,00492,608943 218
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953209,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 011,000,00500,001 011,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951820,000,00655,80850,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409200,200,00200,20365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 430,000,001 404,003 685,0000
IF BOHATSTVÍBFABOHATCZ00080113011 093,00-0,54860,001 140,001 1101 214 150
IF DIALOG INVESTBFAINVFOCZ000803040061,74-4,9861,74163,5046028 400
IF ENERGETIKY PHABFAENERGCZ00080109071 150,000,00531,001 150,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905206,000,00144,40212,1000
IF OBCHODUBFAOBCHOCZ0008011103784,00-0,12595,70786,7010783 888
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,800,0013,0135,3500
IP BANKABAAINBACZ000800285481,99-2,3981,99180,001 367112 724
IPF KOMERČNÍ BANKYBFAKBCZ0008012804610,00+0,82360,00657,003 1591 896 399
IPS SKANSKABAAIPSCZ000511015591,15-0,4177,00216,0000
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859328,60-4,97286,202 093,0000
JÁCHYMOV PMBAALAZJACS0008446753356,00-3,93272,00574,3051 780
JČ ENERGETIKABAAJIHENCZ00050770571 300,000,001 156,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 412,000,002 010,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 565,00-4,971 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152723,80-4,98723,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003270,80-4,9852,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156823,10-4,99814,601 046,001814 816
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 050,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050752,00+2,13736,301 805,0032 256
KOMERČNÍ BANKABAAKOMBCZ0008019106264,10-10,20231,601 260,0053 37414 447 455
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158120,00+1,44106,61420,00101 200
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,970,0024,6034,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145930,97-4,9724,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275435,26-4,9827,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004900,00-0,55680,00905,004136 900
KVANTO IPFBFAKVANTCZ0008026002450,20+0,26301,00450,20330148 566
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 583,00+4,901 270,002 700,004469 652
LIBERTY OSTRAVABAANOVHUCZ000509825186,45-5,1386,45417,0077868 068
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550298,00-3,87166,97355,0072 086
MEOPTA PŘEROVBAAMEOPTCS000500896066,46+4,9932,8169,4500
METROSTAVBAAMESTACZ000500650298,92-4,9983,50181,1200
MILO OLOMOUCBAAMILOCS0008430054127,000,00127,00411,00101 270
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658230,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,004537 800
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005780,33-3,9180,33912,001088 676
MOTOKOV PRAHABAAMOTOKCZ0008412558305,000,00100,60483,2000
MSABAAMSACZ0005016501120,00+1,05118,75216,00273 240
NKT CABLESBAAKABKLCZ0005082255424,30-4,65424,30650,002849
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554249,70-4,98249,70549,804110 238
OKDBAAOKDCZ000510065140,76-4,9838,41247,0000
OSTROJBAAOSTROCS000843555843,93+4,9941,8497,2400
O2 C.R.BAATELECCZ0009093209376,20-3,36352,50498,10220 83683 989 191
PARAMOBAAPARAMCZ0005091355469,90+4,98229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795416,450,0014,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 600,00+4,796 000,009 900,002291 740 400
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 058,00-0,181 058,003 200,005557 515
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200372,200,00372,201 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105470,000,0041,00101,3100
PLIVA - LACHEMABAALACHECZ0005096750436,900,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453480,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505286,00+0,70224,00312,90353100 958
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,220,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154926,30-4,99850,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 185,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659895,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,37-1,0195,00117,00202 207
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900351,000,00275,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,010,0020,62118,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704627,00-0,15459,00639,00772484 044
RAKOBAARAKERCS0008418752345,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509696,00-0,99570,00750,001 089757 944
RESTITUČ.IF ČR PHABFARIFCS00080015091 058,00-0,28825,101 084,005 5395 854 485
RMS MEZZANINEBAAPVTCS00084162512 541,000,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 050,000,001 050,002 300,0077 350
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 052,00-4,951 950,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857152,620,00152,62395,0000
SELLIER & BELLOTBAASELBECS0005013358105,60-4,99105,60250,0000
SETUZABAASETUZCZ0008460052310,000,00237,501 048,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00+3,19568,601 192,0011088 000
SG - INDUSTRYBFAYSECZ000908770651,00+0,7937,01119,27783 978
SKLÁRNY KAVALIERBAASKLKACS0008414652437,000,00372,40931,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635733,00+4,9928,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 110,000,001 025,002 950,002022 200
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,005410 800
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952215,00-3,15215,00843,007215 480
SPOFA PRAHABAASPOFACZ000507425263,44-4,9863,44132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285851,330,0051,0081,9000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705383,000,00329,00405,004 2661 630 919
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650765,99+2,4648,0070,702 310147 818
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606230,00+2,67155,00232,003 995914 015
STAROBRNOBACPIVOSCZ0008450350365,10+4,9784,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253752,60-3,63752,601 670,0032 258
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,00+0,261 663,002 400,0023 800
STOCK PLZEŇBAALIKERCS00084185542 450,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00216,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 501,000,001 424,002 008,0000
SVIT ZLÍNBAASVITCZ000507665330,000,0022,8148,4000
ŠKODABAASKODACS0005041250114,00-5,00114,00505,0021224 280
ŠKODA PRAHABAASKOPHCS0005006857451,300,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351586,00+0,17211,00660,002011 720
TATRABAATATRACS000501845642,240,0042,2481,9500
TEINVESTBAATMPCS00084430572 287,00-0,081 752,002 301,001329 731
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050494,10+4,99120,22494,1000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156166,000,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00397,0000
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605538,710,0036,8783,6000
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,36301 683
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055254,00-4,9254,00180,101427 668
UNIPETROLBAAUNIPECZ000909150040,01-0,1238,45101,12628 60025 500 043
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 204,00156 000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475554,900,0054,90284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 588,00+0,181 084,001 800,0069 528
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850198,55+4,99170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855846,23-2,6746,23165,001 07149 512
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095773,90-2,6373,90573,00604 434
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00228,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5476,0000
ZBROJOVKA BRNOBAAZBROJCS000504065865,550,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773541 950,00-0,251 592,002 500,0023 900
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 952,00+0,101 870,002 703,0023 904
ZETORBAAZETORCS000502926316,790,0016,7945,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509378,00-0,02260,00380,00280105 840
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357126,26-9,74126,261 000,001 000127 588
ZVVZBAAZVVZCZ0005081653274,60-4,98223,00320,0000
ŽĎASBAAZDASCS0005031152190,000,00190,00465,00112 090
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655774,220,0065,94202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903451,20+0,26350,00456,80753339 754
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 600,000,001 150,001 962,00585932 610
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 020,00+0,59725,601 025,001 1231 146 261