Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 15:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.03.1999

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.

03.02.199904.03.1999
08.03.199905.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803222,600,00119,70222,6000
AERO HOLDING PRAHABAAAEROCS000500286412,500,0012,3556,6000
ALIACHEMBAASYNTHCZ000509195969,80-0,2869,80220,0030020 940
ARMABETON PRAHABAAARMABCZ000500635336,10-5,0036,10136,88602 166
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS000502075995,00-2,0684,13478,001 280121 600
BANKOVNÍ HOLDINGBFABANKOCZ0008010709532,00+4,93342,001 395,007539 900
BIOCELBAABIOCECS0005017953142,52-4,97142,52465,00192 708
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350191,00-4,73191,00389,0061 146
BVV BRNOBAABVVCS00084128541 455,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354800,00-0,12665,001 247,0075 600
CENTEX BRNOBAAMORCNCZ0009050555568,10-5,00446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30204,006480
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135094,50+5,0073,55157,50151 418
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,00-0,36248,00623,502011 000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 430,00+4,991 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ000802380185,45+2,9859,56346,60120 02010 153 514
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 098,00+0,45400,001 254,004 4794 891 742
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,260,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144248,70+4,98150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64315,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230044,35-0,8938,7897,36857 17538 195 286
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276520,30-4,0120,301 380,0028 795603 163
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,010,0039,4385,2000
ČZ STRAKONICEBAACZSTRCS000500425860,50+0,2845,5178,901287 744
DEZABAADEZACS0008414058410,000,00410,001 847,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 727,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,420,0013,5021,4000
ETABAAELEPRCS0005005156122,58+8,00113,50380,0010012 258
EUROVIA CSBAASTASZCS0005022854365,80-4,98335,00790,0000
FERONA PRAHABAAFERONCS000501965274,81+4,9928,9975,0027220 348
FEZKO SERVISBAAFEZKOCS0005037456620,00+3,8686,65620,0010565 100
FINOP HOLDINGBAAFINOPCZ0008418001473,00-0,63191,00492,60349165 077
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 075,00-0,46860,001 140,009399 975
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 160,000,00550,001 160,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,40215,0000
IF OBCHODUBFAOBCHOCZ0008011103775,00-1,16595,70786,705038 753
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,03+0,7013,0135,354207 153
IP BANKABAAINBACZ000800285483,80-0,1179,00180,0061751 714
IPF KOMERČNÍ BANKYBFAKBCZ0008012804581,10-1,02360,00657,00878511 721
IPS SKANSKABAAIPSCZ000511015592,78-0,2677,00216,0068064 225
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859295,90-4,97286,202 093,002592
JÁCHYMOV PMBAALAZJACS0008446753356,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 360,00+0,741 156,002 900,001520 400
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 013,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 344,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 750,00+2,232 600,003 000,0025 500
JUTABAAJUTACS0005026152723,800,00723,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003298,60+4,9952,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156931,00+1,63814,601 046,001513 965
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050752,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106292,60+2,63231,601 260,00102 92530 436 248
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615897,75-4,9997,75418,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,55-4,9722,5534,4019428
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,510,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275428,73-4,9927,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004896,000,00680,00905,00308277 488
KVANTO IPFBFAKVANTCZ0008026002453,00+0,46301,00474,6014867 044
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 627,000,001 270,002 700,0000
LIBERTY OSTRAVABAANOVHUCZ000509825178,20-8,3278,20417,0069657 800
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550278,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896068,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502100,81+4,9983,50181,1230030 243
MILO OLOMOUCBAAMILOCS0008430054133,350,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,009579 800
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005792,97+4,9980,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558301,000,00100,60483,20123 612
MSABAAMSACZ0005016501120,000,00118,75216,0000
NKT CABLESBAAKABKLCZ0005082255445,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554312,40+4,97249,70549,8000
OKDBAAOKDCZ000510065136,96+5,0035,20247,001003 696
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209421,60+2,00352,50498,10411 378171 908 616
PARAMOBAAPARAMCZ0005091355467,60-4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795416,900,0014,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 475,00+0,336 000,009 900,0017127 075
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 060,000,001 058,003 200,0000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200337,30-4,98337,301 401,001337
PIVOV. STAROPRAMENBAAPIVPHCZ000511105469,830,0041,00101,0000
PLIVA - LACHEMABAALACHECZ0005096750455,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453480,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505293,00+4,27224,00312,9020058 600
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,440,0069,50150,0000
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
PRECHEZABAAPRECHCZ0005097253110,370,00101,43117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900365,00+2,81275,00429,00400146 000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325020,00-2,8620,00114,992304 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704623,00-0,08461,00639,00503313 369
RAKOBAARAKERCS0008418752360,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509688,00-1,29570,00750,00233160 304
RESTITUČ.IF ČR PHABFARIFCS00080015091 046,00-0,28825,101 084,007 2267 588 177
RMS MEZZANINEBAAPVTCS00084162513 000,00+2,001 400,003 456,001236 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,000,001 000,002 300,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 673,00-4,991 673,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857130,87-4,99130,87395,0000
SELLIER & BELLOTBAASELBECS000501335886,03-4,9986,03250,0000
SETUZABAASETUZCZ0008460052310,000,00237,50947,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350815,00+0,61568,601 192,00135110 025
SG - INDUSTRYBFAYSECZ000908770643,70-5,0037,01119,2340717 786
SKLÁRNY KAVALIERBAASKLKACS0008414652453,00+0,66372,40879,008538 505
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635740,09+4,9728,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 050,000,001 025,002 950,001212 600
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,00-4,98961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952227,10-4,97215,00843,0000
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,000,0050,1381,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705383,50+0,13329,00405,002 284875 400
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650762,10-2,9648,0070,7066040 986
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606224,000,00155,00232,003 618810 936
STAROBRNOBACPIVOSCZ0008450350365,100,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253685,000,00685,001 670,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 663,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00248,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 556,00+0,901 450,002 008,0023 112
SVIT ZLÍNBAASVITCZ000507665327,08-4,9822,8148,4000
ŠKODABAASKODACS000504125087,40-12,6087,40505,0065557 725
ŠKODA PRAHABAASKOPHCS0005006857466,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351586,000,00211,00660,0000
TATRABAATATRACS000501845636,23-4,9836,2381,9500
TEINVESTBAATMPCS00084430572 290,00+0,041 752,002 301,002454 960
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050600,40+4,98120,22600,4000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0064 074
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00385,0000
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605537,000,0036,8780,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655836,10-5,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055251,330,0051,33180,1000
UNIPETROLBAAUNIPECZ000909150042,00+0,4738,45101,12365 34815 671 976
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 204,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475549,80-4,5249,80284,006299
VČ ENERGETIKABAAVCENGCZ00050769501 500,00+4,891 084,001 800,0069 000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850218,20+4,95170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855845,04+4,9842,90165,00552 477
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095753,20-9,6753,20573,0020010 640
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00228,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065864,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 040,000,001 592,002 500,0024 080
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 952,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,00+0,2515,9645,0020320
ZLATÝ IF KVANTOBFAZLKVACZ0008025509382,00+1,05260,00385,0020076 100
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357102,86-4,99102,861 000,0000
ZVVZBAAZVVZCZ0005081653297,000,00223,00320,0000
ŽĎASBAAZDASCS0005031152190,000,00190,00465,0019937 810
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655785,91+4,9965,94202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903448,00+1,51350,00456,80453202 591
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 568,00-0,751 150,001 962,00110172 480
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 021,00-0,09725,601 025,00492500 912