Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 19.1.2026 3:10
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.03.1999

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.

02.02.199903.03.1999
05.03.199905.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803222,600,00119,70222,6000
AERO HOLDING PRAHABAAAEROCS000500286412,50+1,2112,3556,6010125
ALIACHEMBAASYNTHCZ000509195970,00-0,5670,00220,0031021 674
ARMABETON PRAHABAAARMABCZ000500635338,000,0036,36136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS000502075997,00-0,8684,13478,00302 910
BANKOVNÍ HOLDINGBFABANKOCZ0008010709507,00+4,10342,001 395,008040 560
BIOCELBAABIOCECS0005017953149,98-4,99149,98465,0000
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350200,50-4,97200,50399,0000
BVV BRNOBAABVVCS00084128541 455,00+0,27966,003 400,0045 820
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555598,00+6,78446,50620,008047 570
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,00+0,2560,30204,002160
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135090,00+2,1573,55157,50151 350
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556552,00+2,22248,00623,5011965 275
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 362,00+4,931 064,003 050,001114 982
ČESKÁ SPOŘITELNABAACSPOCZ000802380182,97-0,4759,56346,6025 7002 137 660
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,00+1,44255,001 120,00287 840
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 093,00+0,45400,001 254,002 1262 321 400
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,260,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144236,90+4,96150,00312,50409 476
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64315,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230044,75-0,6638,7897,36859 42038 239 205
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276521,15-8,0421,151 380,0082 5311 815 986
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,010,0039,4385,2000
ČZ STRAKONICEBAACZSTRCS000500425860,330,0045,5178,9000
DEZABAADEZACS0008414058410,000,00410,001 847,003012 300
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 727,00+0,023 135,004 300,001244 724
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,42+0,1213,5021,4030463
ETABAAELEPRCS0005005156113,50-3,81113,50380,0060069 866
EUROVIA CSBAASTASZCS0005022854385,000,00335,00790,0000
FERONA PRAHABAAFERONCS000501965271,25-5,0028,9975,00906 413
FEZKO SERVISBAAFEZKOCS0005037456596,90+4,9986,65596,9000
FINOP HOLDINGBAAFINOPCZ0008418001476,00-0,83191,00492,6062 856
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953209,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 016,000,00500,001 016,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951835,000,00655,80850,0000
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 080,00-0,27860,001 140,00186200 966
IF DIALOG INVESTBFAINVFOCZ000803040058,66-4,9858,66163,5015880
IF ENERGETIKY PHABFAENERGCZ00080109071 160,000,00550,001 160,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,40215,0051 075
IF OBCHODUBFAOBCHOCZ0008011103784,10+0,01595,70786,7012396 382
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,91-5,0013,0135,3500
IP BANKABAAINBACZ000800285483,90+3,4579,00180,002 564210 656
IPF KOMERČNÍ BANKYBFAKBCZ0008012804587,10-1,49360,00657,003 0591 806 099
IPS SKANSKABAAIPSCZ000511015593,03-0,8177,00216,0000
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859311,40+4,98286,202 093,00175 294
JÁCHYMOV PMBAALAZJACS0008446753356,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 350,00-0,731 156,002 900,0045 400
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 013,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 344,00-4,881 307,002 100,0022 688
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152723,800,00723,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003284,40+4,9852,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156916,00+3,50814,601 046,003027 480
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050752,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106285,10+1,06231,601 260,0032 7599 358 560
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158102,89-4,99102,89420,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945923,73-4,9623,7334,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,510,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275430,24-4,9927,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004896,000,00680,00905,006961 824
KVANTO IPFBFAKVANTCZ0008026002450,90-4,99301,00474,607935 621
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 627,00-3,491 270,002 700,0011 627
LIBERTY OSTRAVABAANOVHUCZ000509825185,30-1,9585,30417,001 805153 765
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550278,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896068,000,0032,8169,4500
METROSTAVBAAMESTACZ000500650296,01-3,9983,50181,121009 601
MILO OLOMOUCBAAMILOCS0008430054133,350,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,003327 720
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005788,55+10,2380,33912,001008 855
MOTOKOV PRAHABAAMOTOKCZ0008412558301,00-0,33100,60483,2061 806
MSABAAMSACZ0005016501120,000,00118,75216,0000
NKT CABLESBAAKABKLCZ0005082255445,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554297,60+4,97249,70549,8000
OKDBAAOKDCZ000510065135,20-4,9935,20247,002508 800
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209413,30+0,73352,50498,10713 623295 672 781
PARAMOBAAPARAMCZ0005091355492,20+4,99229,90688,0012059 064
PBS BRNO DIZBAAPBRSTCS000500795416,90-2,1414,6930,0010169
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 450,00-0,666 000,009 900,0017 450
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 060,000,001 058,003 200,0000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200355,000,00355,001 401,002710
PIVOV. STAROPRAMENBAAPIVPHCZ000511105469,83-4,9941,00101,0000
PLIVA - LACHEMABAALACHECZ0005096750455,00+4,14261,00605,5094 095
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453480,000,00350,00700,00146 720
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505281,00+0,35224,00312,9018050 580
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,44+0,2469,50150,0032529 393
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154836,000,00836,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 076,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659895,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,370,0096,60117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900355,00+1,42275,00429,00399141 645
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325020,59-4,9820,59114,991 00020 590
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704623,50+0,24461,00639,00805501 918
RAKOBAARAKERCS0008418752360,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509697,00+1,16570,00750,00710493 190
RESTITUČ.IF ČR PHABFARIFCS00080015091 049,00-0,19825,101 084,001 8981 983 265
RMS MEZZANINEBAAPVTCS00084162512 941,00+4,991 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,000,001 000,002 300,0022 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 761,00-4,961 761,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857137,75-4,99137,75395,0000
SELLIER & BELLOTBAASELBECS000501335890,55-4,9990,55250,0010906
SETUZABAASETUZCZ0008460052310,000,00237,50947,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,00-0,61568,601 192,008569 125
SG - INDUSTRYBFAYSECZ000908770646,00-5,0537,01119,239 500435 589
SKLÁRNY KAVALIERBAASKLKACS0008414652450,00+2,97372,40925,0020087 000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635738,19+4,9728,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 050,00-5,401 025,002 950,001010 500
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952239,00+2,57215,00843,00700164 900
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,00+3,7350,1381,0010520
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705383,00-0,41329,00405,001 302498 666
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650764,00-0,1548,0070,701 27681 664
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606224,00-1,32155,00232,002 110472 333
STAROBRNOBACPIVOSCZ0008450350365,100,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253685,00-3,87685,001 670,0085 480
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 663,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00237,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 542,000,001 450,002 008,0000
SVIT ZLÍNBAASVITCZ000507665328,50-5,0022,8148,4000
ŠKODABAASKODACS0005041250100,00-8,25100,00505,001 275128 121
ŠKODA PRAHABAASKOPHCS0005006857466,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351586,000,00211,00660,0000
TATRABAATATRACS000501845638,13-4,9838,1381,9500
TEINVESTBAATMPCS00084430572 289,00+0,041 752,002 301,003477 826
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050571,90+4,99120,22571,9000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0021 358
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00385,0000
TOMABAATOMACZ000508855937,000,0037,0067,201595 883
TONAKBAATONAKCS000500605537,000,0036,8780,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055251,330,0051,33180,1000
UNIPETROLBAAUNIPECZ000909150041,80+0,4538,45101,12134 4135 648 828
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 204,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475552,16-4,9952,16284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 430,00-4,981 084,001 800,003550 050
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850207,90-4,98170,80400,006012 474
VÍTKOVICEBAAVITKOCZ000509855842,90-0,2342,90165,001 23053 257
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095758,900,0058,90573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00228,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065864,00-1,5341,0085,8220012 800
ZČ ENERGETIKABAAZCENGCZ00050773542 040,00+2,001 592,002 500,0052105 980
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 952,000,001 870,002 703,0000
ZETORBAAZETORCS000502926315,96-4,9415,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509378,00-1,81260,00385,0023086 940
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357108,27-4,99108,271 000,0000
ZVVZBAAZVVZCZ0005081653297,00+1,36223,00320,0061 782
ŽĎASBAAZDASCS0005031152190,000,00190,00465,00193 610
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655781,82+4,9965,94202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903441,30-1,51350,00456,80277122 240
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 580,00-0,561 150,001 962,00160252 800
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 022,00-0,09725,601 025,001 0601 085 100