Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 2:26
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 11.03.1999

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.

09.02.199910.03.1999
12.03.199912.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803245,000,00119,70245,0000
AERO HOLDING PRAHABAAAEROCS000500286411,40-5,0011,4056,601 50017 100
ALIACHEMBAASYNTHCZ000509195970,82-0,2568,88220,0039327 519
ARMABETON PRAHABAAARMABCZ000500635332,59-4,9832,59136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870539,13-4,9739,1357,0000
AVIABAAAVIACS000502075985,740,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709557,00-1,76342,001 395,003016 710
BIOCELBAABIOCECS0005017953147,00+5,00139,14465,00182 646
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350181,450,00181,45389,0000
BVV BRNOBAABVVCS00084128541 652,00+13,30966,003 400,001016 520
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555539,70-4,99446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135090,00-0,3373,55157,5063857 420
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556548,80+0,05248,00623,50189 878
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 300,000,001 064,003 050,0011 300
ČESKÁ SPOŘITELNABAACSPOCZ0008023801115,29+13,5559,56346,601 038 798116 831 913
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156280,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 184,00+1,36400,001 254,004 0404 798 400
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,55-4,9950,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144233,80-4,99150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64315,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230047,85+5,6938,7897,361 858 77486 391 304
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276532,24+13,3620,301 380,0050015 124
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,00-4,6639,4385,20281 596
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9000
DEZABAADEZACS0008414058415,00+1,21400,001 840,0012652 290
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 632,00-2,493 135,004 300,00518 160
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,000,0013,5021,4000
ETABAAELEPRCS0005005156117,000,00113,50380,0000
EUROVIA CSBAASTASZCS0005022854399,00+5,00335,00790,00103 990
FERONA PRAHABAAFERONCS000501965275,00+0,5028,9975,0028521 375
FEZKO SERVISBAAFEZKOCS0005037456611,00-1,4586,65651,009658 656
FINOP HOLDINGBAAFINOPCZ0008418001470,00+1,51195,00492,60239112 330
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953179,200,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 020,000,00500,001 020,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951835,000,00655,80850,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409200,200,00200,20365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 400,00-2,091 400,003 685,00912 600
IF BOHATSTVÍBFABOHATCZ00080113011 075,00+0,18860,001 140,00221237 575
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,00+0,42575,001 170,0055 850
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905215,000,00144,55215,0000
IF OBCHODUBFAOBCHOCZ0008011103776,00-1,64595,70789,003426 696
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,030,0013,0135,3500
IP BANKABAAINBACZ000800285494,00+9,3079,00180,0012 6541 129 529
IPF KOMERČNÍ BANKYBFAKBCZ0008012804612,00+1,66360,00657,003 5332 155 421
IPS SKANSKABAAIPSCZ000511015589,55-0,2677,00216,00252 322
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859300,000,00281,202 093,0022366 900
JÁCHYMOV PMBAALAZJACS0008446753338,200,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 575,000,001 156,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 100,002 500,001536 000
JM ENERGETIKABAAJMENGCZ00050779581 444,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,00+2,072 600,003 000,001542 000
JUTABAAJUTACS0005026152723,800,00723,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003295,00-1,6652,00315,70154 425
KABLO ELEKTROBAAKABLOCS0005034156935,00+1,08814,601 046,002523 375
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050752,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106390,20+22,20231,601 260,00369 790137 590 270
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ000507615897,27-4,9997,27417,00504 864
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0022,5534,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,000,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,650,0024,6543,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004900,00-0,55680,00905,00150135 350
KVANTO IPFBFAKVANTCZ0008026002456,000,00301,00474,601 124511 817
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853175,990,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 627,00+1,371 270,002 700,003353 691
LIBERTY OSTRAVABAANOVHUCZ000509825181,50+0,7478,20417,009 919816 889
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550265,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896058,31-4,9832,8169,4500
METROSTAVBAAMESTACZ0005006502101,74-0,2583,50181,1224424 039
MILO OLOMOUCBAAMILOCS0008430054133,01-4,99127,00411,006798
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652835,000,00499,00933,007058 450
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005784,60-4,2280,33912,00282 369
MOTOKOV PRAHABAAMOTOKCZ0008412558301,00-0,33100,60483,20154 515
MSABAAMSACZ0005016501120,000,00118,75216,0091 080
NKT CABLESBAAKABKLCZ0005082255452,00+1,14424,30650,004419 888
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554379,60+4,97249,70549,8000
OKDBAAOKDCZ000510065135,120,0035,12247,0019667
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209445,00+2,98352,50498,10833 804366 034 809
PARAMOBAAPARAMCZ0005091355416,10-5,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795414,50-4,9814,5029,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 250,00+2,416 000,009 900,0015108 750
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 300,00+6,031 058,003 200,001013 000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200304,500,00304,501 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105468,000,0041,00101,0000
PLIVA - LACHEMABAALACHECZ0005096750428,50-4,98261,00605,50187 713
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453504,00+5,00350,00700,002713 608
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 090,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505283,000,00224,00312,90308 490
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,440,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154765,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 000,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253109,000,00106,56117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900350,00-2,77275,00429,0025187 850
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325017,53-4,9817,53113,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704623,30+0,04461,00639,00898559 723
RAKOBAARAKERCS0008418752365,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509690,00-0,71570,00750,001 5201 060 220
RESTITUČ.IF ČR PHABFARIFCS00080015091 072,00+1,13825,101 084,0013 80514 790 990
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,00-0,291 000,002 300,001414 000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 516,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335881,54+4,9977,66250,0000
SETUZABAASETUZCZ0008460052310,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350820,000,00568,601 192,0012098 250
SG - INDUSTRYBFAYSECZ000908770645,15+5,0037,01118,7000
SKLÁRNY KAVALIERBAASKLKACS0008414652453,000,00372,40797,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635748,70+4,9728,5273,40261 266
SM ENERGETIKABAASMENGCZ00050783521 050,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251205,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952217,000,00215,00843,0000
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,00-3,7352,00198,45321 664
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285853,010,0050,1381,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705386,00+0,25329,00405,004 7471 831 669
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650763,10-1,4048,0070,7014 952955 752
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606226,90-0,26155,00232,002 990670 630
STAROBRNOBACPIVOSCZ0008450350365,100,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253700,000,00685,001 670,0021 400
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 700,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00300,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 633,00+4,941 450,002 008,0000
SVIT ZLÍNBAASVITCZ000507665324,560,0022,8148,4000
ŠKODABAASKODACS000504125095,91+4,9981,00505,0000
ŠKODA PRAHABAASKOPHCS0005006857466,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845631,15-4,9731,1581,952808 722
TEINVESTBAATMPCS00084430572 291,000,001 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050729,60+4,99120,22729,6000
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 SEZAMBAATSLSECS0005009851240,300,00218,00370,0000
TOMABAATOMACZ000508855937,000,0037,0067,20772 849
TONAKBAATONAKCS000500605537,030,0036,8780,002689 924
TRANSPORTA CHRUDIMBAATRNSPCS000502655829,43-4,9729,4349,6013383
TREND V.I.F. PRAHABFBTRENDCZ000801690451,77-2,8740,3276,361809 319
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055254,62+4,9951,33180,101 978108 038
UNIPETROLBAAUNIPECZ000909150042,91+1,0838,45101,12412 72317 732 020
UNITED ENERGYBAAPSZTECS0008458659399,00-0,25399,001 204,0062 394
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,95-4,9844,95284,00321 438
VČ ENERGETIKABAAVCENGCZ00050769501 600,000,001 084,001 798,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 080,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 922,00-4,971 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850202,20-4,17170,80400,0010020 220
VÍTKOVICEBAAVITKOCZ000509855848,00+11,6242,79165,002 00096 380
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095751,200,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00229,00603,0000
XAVEROVBAAXAVERCS000844065734,30-4,9828,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065852,15-4,9741,0085,8218939
ZČ ENERGETIKABAAZCENGCZ00050773542 200,000,001 592,002 500,001839 200
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 001,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,000,0015,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509380,30+0,07260,00385,00300114 090
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435771,15-12,5971,151 000,003 900283 143
ZVVZBAAZVVZCZ0005081653300,000,00223,00320,0000
ŽĎASBAAZDASCS0005031152190,000,00190,00465,002380
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655799,440,0065,94190,4700
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903448,00-0,44350,00456,803 0501 368 355
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 489,00-0,661 150,001 962,002029 140
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 021,00-0,39725,601 025,00540550 640