Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:20
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 16.03.1999

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.

12.02.199915.03.1999
17.03.199915.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803242,30-4,98120,00255,00102 423
AERO HOLDING PRAHABAAAEROCS000500286413,00+3,5011,4055,5613 749178 737
ALIACHEMBAASYNTHCZ000509195970,30+4,7567,11220,0013914
ARMABETON PRAHABAAARMABCZ000500635331,230,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870533,57-4,9833,5757,0000
AVIABAAAVIACS000502075994,50+5,0084,13478,001009 450
BANKOVNÍ HOLDINGBFABANKOCZ0008010709510,00+1,43342,001 395,0013669 360
BIOCELBAABIOCECS0005017953162,06+4,99139,14465,0000
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350209,00+4,50181,45389,0030062 700
BVV BRNOBAABVVCS00084128541 883,00+4,96966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555462,90-4,98446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925076,00-5,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135092,55+1,7073,55157,508740
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556545,000,00248,00623,50105 450
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 301,00+0,071 064,003 050,002026 020
ČESKÁ SPOŘITELNABAACSPOCZ0008023801109,38+2,1859,56346,6079 4388 682 260
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 615,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156282,00+0,71255,001 120,0041 128
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 170,00+0,94401,601 254,005 1106 001 575
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,550,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144225,70+4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64315,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230051,75+2,8838,7897,362 439 474126 049 977
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355925,30+4,9723,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276539,17+13,3720,301 380,0010 700406 094
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,000,0039,4384,4000
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9000
DEZABAADEZACS0008414058440,00+2,32400,001 792,003716 280
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 611,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,50+3,5413,5021,40861 333
ETABAAELEPRCS0005005156108,50-3,38108,50380,0010110 959
EUROVIA CSBAASTASZCS0005022854356,00-1,92335,00790,001356
FERONA PRAHABAAFERONCS000501965271,25-5,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456645,700,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001475,00-0,83198,00492,605626 600
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953179,200,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 025,00+0,29550,001 025,0044 100
HOLCIM (ČESKO)BAACIZKOCZ0008418951835,000,00655,80850,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409190,19-5,00190,19365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 330,00-5,001 330,003 685,0000
IF BOHATSTVÍBFABOHATCZ00080113011 092,00+0,27860,001 140,008 5799 580 871
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00577,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905210,000,00144,55215,0000
IF OBCHODUBFAOBCHOCZ0008011103780,20+0,15595,70789,0010178 800
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,610,0013,0135,3500
IP BANKABAAINBACZ000800285490,00-0,4479,00180,002 690240 911
IPF KOMERČNÍ BANKYBFAKBCZ0008012804609,00-0,16360,00657,001 137691 499
IPS SKANSKABAAIPSCZ000511015591,79+2,2377,00216,0016 9401 554 160
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859330,70+4,98281,202 093,0000
JÁCHYMOV PMBAALAZJACS0008446753350,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 575,000,001 156,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 444,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 820,00+0,712 600,003 000,00616 920
JUTABAAJUTACS0005026152687,70-4,98687,701 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003279,60+4,9952,00315,7023164 588
KABLO ELEKTROBAAKABLOCS0005034156888,30-4,99814,601 046,0054 442
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050829,00+4,98736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106410,60+2,49231,601 260,00191 16477 374 622
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158107,230,0097,27400,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0022,5534,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145933,52-4,9824,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,650,0024,6543,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004914,00+0,99680,00914,009082 190
KVANTO IPFBFAKVANTCZ0008026002455,00-0,21303,00474,60660299 680
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853175,990,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 615,00-5,001 270,002 700,0011 615
LIBERTY OSTRAVABAANOVHUCZ000509825185,90-0,1178,20417,001 15096 790
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550278,20+4,98166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502100,000,0083,50181,1214014 000
MILO OLOMOUCBAAMILOCS0008430054127,000,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,002621 632
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005793,27+4,9980,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558290,000,00100,60483,2000
MSABAAMSACZ0005016501114,00-5,00114,00216,0000
NKT CABLESBAAKABKLCZ0005082255462,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554439,30+4,99249,70549,80219 225
OKDBAAOKDCZ000510065137,27+4,9835,12247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209448,30+3,60352,50498,10730 285324 711 951
PARAMOBAAPARAMCZ0005091355391,00-1,08229,90688,001391
PBS BRNO DIZBAAPBRSTCS000500795413,780,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 104,00+4,986 000,009 900,0094761 776
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 370,000,001 058,003 200,0000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200289,300,00289,301 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105468,000,0041,00101,00503 400
PLIVA - LACHEMABAALACHECZ0005096750444,00-0,22261,00605,5010948 396
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453504,00+0,25350,00700,00189 072
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 090,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505290,000,00224,00312,906017 400
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,00605 428
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154780,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 900,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253109,000,00106,56117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900358,00-1,91275,00429,00300107 400
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325015,83-4,9815,83113,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704631,00+0,15475,00639,001 6821 061 342
RAKOBAARAKERCS0008418752365,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509714,00+1,85570,00750,008 1155 786 135
RESTITUČ.IF ČR PHABFARIFCS00080015091 064,00-0,09825,101 084,004 4964 782 230
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,000,001 000,002 300,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,00+0,391 516,002 470,0011 522
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335894,38+4,9977,66250,0000
SETUZABAASETUZCZ0008460052310,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350820,00+0,61568,601 192,006049 150
SG - INDUSTRYBFAYSECZ000908770650,20+0,1937,01118,201366 827
SKLÁRNY KAVALIERBAASKLKACS0008414652453,000,00372,40797,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635752,46+4,9828,5273,40593 095
SM ENERGETIKABAASMENGCZ00050783521 100,00+4,761 025,002 950,001011 000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251225,70+4,97115,90225,7000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952217,000,00215,00843,0000
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,00-3,7350,1381,00152
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705388,10-0,10329,00405,001 436557 672
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650765,20-1,2148,0070,703 680242 570
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606228,000,00155,00232,001 188270 794
STAROBRNOBACPIVOSCZ0008450350365,100,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253700,000,00685,001 670,0021 400
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 800,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00346,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 633,000,001 450,002 008,0000
SVIT ZLÍNBAASVITCZ000507665323,34-4,9622,8148,4000
ŠKODABAASKODACS0005041250105,47+4,9981,00505,0000
ŠKODA PRAHABAASKOPHCS0005006857470,00+0,85204,20615,001470
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0010059 000
TATRABAATATRACS000501845636,04+4,9831,1581,9500
TEINVESTBAATMPCS00084430572 292,000,001 752,002 301,0024 584
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050844,50+4,99120,22844,5000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10655,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,00+4,03218,00370,001250
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605537,030,0036,8780,002328 591
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,96-4,9927,9649,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055254,50+4,9851,33180,103 013164 209
UNIPETROLBAAUNIPECZ000909150044,51+3,9738,45101,12297 72013 249 585
UNITED ENERGYBAAPSZTECS0008458659342,20-4,99342,201 204,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475542,71-4,9842,71284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 500,00-2,281 084,001 782,0011 500
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,00-1,57830,002 222,0011 063
VERTEX LITOMYŠLBAAVERTECS00084147512 922,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850182,49-4,99170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855852,000,0042,79165,0000
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095755,20+3,9551,20573,00155
WIENERBERGER C.P.BAAJICIHCS0008415857631,100,00235,00631,1000
XAVEROVBAAXAVERCS000844065732,51+4,9728,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065849,550,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 200,000,001 592,002 500,00919 800
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 001,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,000,0015,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509382,00-0,26262,00386,006022 920
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435785,70+7,1571,15990,001 800155 068
ZVVZBAAZVVZCZ0005081653300,000,00223,00320,002600
ŽĎASBAAZDASCS0005031152193,00+1,57190,00465,005510 615
ŽDB BOHUMÍNBAAZDBCZ000509815281,70-5,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655799,440,0065,94190,4700
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903458,90+1,03350,00458,902 5961 184 255
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 490,00-0,331 150,001 962,001014 900
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 039,00+0,38725,601 039,00285295 515