Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 7:38
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 08.03.1999

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.

05.02.199905.03.1999
09.03.199907.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803233,70+4,98119,70233,7000
AERO HOLDING PRAHABAAAEROCS000500286412,500,0012,3556,6000
ALIACHEMBAASYNTHCZ000509195968,88-1,3168,88220,0020013 776
ARMABETON PRAHABAAARMABCZ000500635336,100,0036,10136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS000502075990,25-5,0084,13478,001 00090 250
BANKOVNÍ HOLDINGBFABANKOCZ0008010709547,00+2,81342,001 395,004524 615
BIOCELBAABIOCECS0005017953146,46+2,76142,52465,0011216 273
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350191,000,00191,00389,0035066 850
BVV BRNOBAABVVCS00084128541 455,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354800,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555568,100,00446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135090,00-4,7673,55157,5021919 710
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556546,00-0,72248,00623,503116 926
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 430,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ000802380186,12+0,7859,56346,6041 7803 568 654
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156266,00-5,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 098,000,00400,001 254,002 0812 267 160
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,260,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144259,00+4,14150,00312,50102 590
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64315,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230044,72+0,8338,7897,36415 20718 587 772
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276522,14+9,0620,301 380,0030 273632 755
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355058,00+3,5539,4385,201005 800
ČZ STRAKONICEBAACZSTRCS000500425863,00+4,1345,5178,9021813 734
DEZABAADEZACS0008414058410,000,00410,001 840,0010041 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 727,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,40-0,1213,5021,4030462
ETABAAELEPRCS0005005156122,49-0,07113,50380,0040048 996
EUROVIA CSBAASTASZCS0005022854380,00+3,88335,00790,00103 800
FERONA PRAHABAAFERONCS000501965271,07-4,9928,9975,001 00071 070
FEZKO SERVISBAAFEZKOCS0005037456651,00+5,0086,65651,001651
FINOP HOLDINGBAAFINOPCZ0008418001471,50-0,31195,00492,6015070 725
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953198,55-5,00132,29267,7000
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 065,00-0,93860,001 140,00181192 798
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 165,00+0,43570,001 165,002529 125
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,55215,0000
IF OBCHODUBFAOBCHOCZ0008011103772,10-0,37595,70786,709069 494
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,030,0013,0135,3500
IP BANKABAAINBACZ000800285484,00+0,2379,00180,0055946 334
IPF KOMERČNÍ BANKYBFAKBCZ0008012804588,00+1,18360,00657,001 624954 912
IPS SKANSKABAAIPSCZ000511015589,29-3,7677,00216,0060 8735 419 394
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859281,20-4,96281,202 093,002562
JÁCHYMOV PMBAALAZJACS0008446753356,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 360,000,001 156,002 900,001013 600
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 021,002 500,00921 600
JM ENERGETIKABAAJMENGCZ00050779581 344,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 750,000,002 600,003 000,0000
JUTABAAJUTACS0005026152723,800,00723,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003300,00+0,4652,00315,70278 100
KABLO ELEKTROBAAKABLOCS0005034156884,50-4,99814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050752,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106286,10-2,22231,601 260,0022 5576 485 996
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158102,63+4,9997,75418,00323 284
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0022,5534,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145930,89-4,9824,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275427,30-4,9727,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004900,00+0,44680,00905,00223198 955
KVANTO IPFBFAKVANTCZ0008026002456,00+0,66301,00474,601 690770 460
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 627,000,001 270,002 700,001626 032
LIBERTY OSTRAVABAANOVHUCZ000509825179,90+2,1778,20417,0042333 777
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550264,10-5,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896068,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502100,810,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054133,350,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,003126 040
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005792,970,0080,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558302,00+0,33100,60483,203906
MSABAAMSACZ0005016501120,000,00118,75216,0000
NKT CABLESBAAKABKLCZ0005082255449,00+0,89424,30650,0010044 900
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554328,00+4,99249,70549,8000
OKDBAAOKDCZ000510065136,960,0035,20247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,246264
O2 C.R.BAATELECCZ0009093209417,60-0,94352,50498,1083 18734 932 618
PARAMOBAAPARAMCZ0005091355467,600,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795416,900,0014,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 497,00+0,296 000,009 900,0027202 419
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 113,00+5,001 058,003 200,0000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200320,50-4,98320,501 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105466,34-4,9941,00101,0000
PLIVA - LACHEMABAALACHECZ0005096750455,000,00261,00605,502913 195
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453480,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505281,00-4,09224,00312,9016245 522
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,440,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154795,00-4,90795,002 105,0021 590
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 973,00-4,961 710,002 500,0011 973
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659895,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,370,00106,50117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900365,000,00275,00429,00300109 500
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325019,00-5,0019,00113,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704624,00+0,16461,00639,00718448 032
RAKOBAARAKERCS0008418752360,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509675,00-1,88570,00750,009060 960
RESTITUČ.IF ČR PHABFARIFCS00080015091 036,00-0,95825,101 084,007 4637 774 730
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,000,001 000,002 300,0044 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 590,00-4,961 590,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335881,74-4,9881,74250,0015112 343
SETUZABAASETUZCZ0008460052310,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350815,000,00568,601 192,006048 900
SG - INDUSTRYBFAYSECZ000908770641,60-4,8037,01119,2346719 427
SKLÁRNY KAVALIERBAASKLKACS0008414652453,000,00372,40797,00236107 095
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635742,09+4,9828,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 050,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952217,00-4,44215,00843,005612 152
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495859,85-5,0059,85198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,000,0050,1381,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705384,00+0,13329,00405,001 401537 873
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650762,30+0,3248,0070,7021313 270
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606224,10+0,04155,00232,00827185 331
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
STRABAGBAASILOSCZ0008434107410,000,00273,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 556,000,001 450,002 008,0000
SVIT ZLÍNBAASVITCZ000507665325,73-4,9822,8148,4000
ŠKODABAASKODACS000504125081,00-7,3281,00505,005 500447 100
ŠKODA PRAHABAASKOPHCS0005006857466,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,00+0,68211,00660,006035 400
TATRABAATATRACS000501845634,50-4,7734,5081,952006 900
TEINVESTBAATMPCS00084430572 290,000,001 752,002 301,0024 580
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050630,40+4,99120,22630,4000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851240,30-3,88218,00370,005112 255
TOMABAATOMACZ000508855937,000,0037,0067,2010370
TONAKBAATONAKCS000500605537,000,0036,8780,001003 700
TRANSPORTA CHRUDIMBAATRNSPCS000502655834,30-4,9834,3049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055252,02+1,3451,33180,10442 289
UNIPETROLBAAUNIPECZ000909150041,61-0,9238,45101,12424 13017 461 677
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 204,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475549,800,0049,80284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 520,00+1,331 084,001 800,0046 080
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 080,00-1,81830,002 222,0022 160
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850211,00-3,29170,80400,005010 550
VÍTKOVICEBAAVITKOCZ000509855842,79-4,9942,79165,00472 011
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095753,200,0053,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00228,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065860,80-5,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 100,00+2,941 592,002 500,002042 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 952,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,000,0015,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509383,00+0,26260,00385,0014053 620
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435797,72-4,9997,721 000,0000
ZVVZBAAZVVZCZ0005081653300,00+1,01223,00320,00309 000
ŽĎASBAAZDASCS0005031152190,000,00190,00465,007614 440
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655790,20+4,9965,94200,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903450,00+0,44350,00456,802 197986 672
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 540,00-1,781 150,001 962,005077 000
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 019,00-0,19725,601 025,00420428 100