Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 10:52
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 03.03.1999

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.

01.02.199902.03.1999
04.03.199902.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803222,60+5,00119,70222,6000
AERO HOLDING PRAHABAAAEROCS000500286412,350,0012,3556,6000
ALIACHEMBAASYNTHCZ000509195970,400,0070,35220,00503 520
ARMABETON PRAHABAAARMABCZ000500635338,000,0036,36136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS000502075997,85-5,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709487,00+0,82342,001 395,002110 227
BIOCELBAABIOCECS0005017953157,87-4,99157,87471,0000
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350211,00-4,99211,00399,0000
BVV BRNOBAABVVCS00084128541 451,00+0,06966,003 400,00913 059
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555560,00-2,37446,50620,006033 600
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925079,80-5,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135088,10+0,1173,55157,50746 519
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556540,00-1,45248,00623,501540
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 298,00-0,151 064,003 050,0033 894
ČESKÁ SPOŘITELNABAACSPOCZ000802380183,37-0,0559,56346,60154 92512 914 866
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156276,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 088,00+2,25399,001 254,0011 31212 343 336
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,260,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144225,70+4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64327,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230045,05-1,5338,7897,36903 57241 156 216
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276523,00-5,6623,001 380,00128 7943 228 063
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,00252 175
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,01+0,0139,4385,901005 601
ČZ STRAKONICEBAACZSTRCS000500425860,33+0,9545,5178,90905 430
DEZABAADEZACS0008414058410,00-3,14410,001 847,0015063 200
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 726,00-0,953 135,004 300,00518 630
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,40+0,3213,5021,405308 162
ETABAAELEPRCS0005005156118,00-4,83118,00380,0030035 600
EUROVIA CSBAASTASZCS0005022854385,00+2,66335,00790,002610 010
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0016812 600
FEZKO SERVISBAAFEZKOCS0005037456568,50+4,9886,65574,6000
FINOP HOLDINGBAAFINOPCZ0008418001480,00-0,82191,00492,60199 120
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953209,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 016,00+0,49500,001 016,005555 880
HOLCIM (ČESKO)BAACIZKOCZ0008418951835,00+1,82655,80850,0043 340
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 083,00-1,54860,001 140,00478517 674
IF DIALOG INVESTBFAINVFOCZ000803040061,740,0061,74163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 160,00+0,86550,001 160,0055 800
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,40215,0000
IF OBCHODUBFAOBCHOCZ0008011103784,00+0,25595,70786,70171133 993
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,800,0013,0135,3500
IP BANKABAAINBACZ000800285481,10+2,6579,00180,001 855148 911
IPF KOMERČNÍ BANKYBFAKBCZ0008012804596,00-1,32360,00657,001 432855 372
IPS SKANSKABAAIPSCZ000511015593,79+2,4677,00216,0026 3002 450 088
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859296,60-4,99286,202 093,0041 186
JÁCHYMOV PMBAALAZJACS0008446753356,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 360,00+4,611 156,002 900,003951 900
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,00-0,492 010,002 500,00921 600
JM ENERGETIKABAAJMENGCZ00050779581 413,00-4,971 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152723,800,00723,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003270,90+5,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156885,00+3,50814,601 046,003026 550
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,00+2,431 165,002 100,00816 800
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050752,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106282,10-0,10231,601 260,0041 91011 825 330
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,30-5,00106,61420,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,970,0024,6034,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,510,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275431,83-4,9827,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004896,00-0,22680,00905,00138123 648
KVANTO IPFBFAKVANTCZ0008026002474,60+5,00301,00474,60464220 214
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 686,00+4,981 270,002 700,001118 546
LIBERTY OSTRAVABAANOVHUCZ000509825187,00-0,0186,45417,002 150186 510
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550278,00-3,47166,97355,0071 946
MEOPTA PŘEROVBAAMEOPTCS000500896068,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502100,000,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054133,35+5,00127,00411,005667
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,001411 760
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005780,330,0080,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558302,00+0,66100,60483,2051 510
MSABAAMSACZ0005016501120,000,00118,75216,0010012 000
NKT CABLESBAAKABKLCZ0005082255445,00+2,29424,30650,00114 895
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554283,50+5,00249,70549,806518 428
OKDBAAOKDCZ000510065137,05-5,0037,05247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209410,30+5,80352,50498,101 131 635455 999 069
PARAMOBAAPARAMCZ0005091355468,80+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795417,27+4,9814,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 500,00-1,316 000,009 900,0017 500
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 060,000,001 058,003 200,0000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200355,00-4,62355,001 401,00103 550
PIVOV. STAROPRAMENBAAPIVPHCZ000511105473,500,0041,00101,0000
PLIVA - LACHEMABAALACHECZ0005096750436,900,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453480,000,00350,00700,001 392668 160
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505280,000,00224,00312,907521 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,220,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154836,00-5,00836,002 105,0021 672
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 076,00-4,981 710,002 500,0048 304
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659895,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,370,0096,30117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900350,00+1,44275,00429,00515180 250
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325021,67-4,9920,62115,001503 251
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704622,00+0,64461,00639,00388241 336
RAKOBAARAKERCS0008418752360,00+4,34345,001 350,00248 640
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509689,00+0,14570,00750,00463319 007
RESTITUČ.IF ČR PHABFARIFCS00080015091 051,00-0,37825,101 084,0023 82525 084 376
RMS MEZZANINEBAAPVTCS00084162512 801,00+4,981 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,00-4,761 000,002 300,0022 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 853,00-4,971 853,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857144,99-4,99144,99395,0000
SELLIER & BELLOTBAASELBECS000501335895,31-4,9995,31250,0000
SETUZABAASETUZCZ0008460052310,000,00237,50996,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350815,00+0,61568,601 192,00230187 450
SG - INDUSTRYBFAYSECZ000908770648,45-5,0037,01119,2300
SKLÁRNY KAVALIERBAASKLKACS0008414652437,000,00372,40931,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635736,38+4,9928,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 110,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,00+7,37215,00843,00949219 125
SPOFA PRAHABAASPOFACZ000507425257,26-4,9957,26132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285850,13-2,3350,1381,0015752
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705384,60+0,41329,00405,003 2721 258 643
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650764,10-0,3848,0070,7056736 345
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606227,00-0,43155,00232,003 092701 884
STAROBRNOBACPIVOSCZ0008450350365,100,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253712,60-4,55712,601 670,0021 425
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 663,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,00-2,001 099,002 500,0024 802
STRABAGBAASILOSCZ0008434107410,000,00226,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 542,00+2,731 450,002 008,0046 168
SVIT ZLÍNBAASVITCZ000507665330,000,0022,8148,4000
ŠKODABAASKODACS0005041250109,00-4,38109,00505,0011 6891 281 901
ŠKODA PRAHABAASKOPHCS0005006857466,00+2,41204,20615,002932
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351586,000,00211,00660,0000
TATRABAATATRACS000501845640,13-4,9940,1381,9500
TEINVESTBAATMPCS00084430572 288,00+0,041 752,002 301,001227 456
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050544,70+4,99120,22544,7000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,30+5,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,001510 185
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00385,0000
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605537,000,0036,8780,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,36301 683
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055251,33-4,9451,33180,10261 335
UNIPETROLBAAUNIPECZ000909150041,61+2,7438,45101,12557 85123 364 561
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 204,0062 400
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475554,900,0054,90284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 505,00-5,221 084,001 800,002030 100
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850218,80+4,99170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855843,00-4,4443,00165,002 693118 178
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095758,90-8,8258,90573,001 28076 151
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00228,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5472,2000
ZBROJOVKA BRNOBAAZBROJCS000504065865,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 000,00+2,821 592,002 500,002651 478
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 952,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,790,0016,7945,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509385,00+2,12260,00385,0018068 740
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357113,96-4,99113,961 000,0000
ZVVZBAAZVVZCZ0005081653293,00+3,16223,00320,002586
ŽĎASBAAZDASCS0005031152190,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655777,93+4,9965,94202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903448,10-0,40350,00456,80564252 728
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 589,00-0,181 150,001 962,00205325 745
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 023,00-0,19725,601 025,00720736 560