Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 1:05
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.02.1999

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.

18.01.199916.02.1999
18.02.199919.03.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803181,00+2,98106,34185,0081 448
AERO HOLDING PRAHABAAAEROCS000500286412,64-4,9612,6456,601 10013 904
ALIACHEMBAASYNTHCZ000509195980,20-1,2979,92220,001 504120 790
ARMABETON PRAHABAAARMABCZ000500635343,570,0036,36136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS0005020759123,900,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709480,00+0,41342,001 395,00211101 280
BIOCELBAABIOCECS0005017953204,00-0,48170,02493,00122 448
BOHEMIA SEKTBAAVINZACZ00084452512 210,000,002 166,003 000,0000
BRANO-ATESOBAAATESOCS0005012350258,000,00241,00420,0000
BVV BRNOBAABVVCS00084128541 349,00+1,73966,003 400,0011 349
CALOFRIG BOROVANYBAACALOFCS0008457354806,90-4,99665,001 247,0054 035
CENTEX BRNOBAAMORCNCZ0009050555546,300,00446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925084,000,0060,30204,002168
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,000,0073,55157,504364
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,000,00232,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 270,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ000802380194,02-1,5859,56346,6050 9204 773 641
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 096,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156340,000,00255,001 150,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 238,00-1,27396,901 254,0010 80013 385 000
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,120,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144208,90+4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,00+2,04131,64422,006900
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,16-4,9925,0092,3600
ČEZ, A.S.BAACEZCZ000511230051,100,0038,7897,3600
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276547,07-5,8443,201 380,0014 490697 320
ČNIOPFBFACNIOPCZ000801820791,00-3,8083,60145,005455
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,000,0039,4392,0000
ČZ STRAKONICEBAACZSTRCS000500425854,63-4,9945,5178,9000
DEZABAADEZACS0008414058555,000,00480,002 000,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478504 000,00+3,433 135,004 300,00160640 000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653248,600,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,42+0,6313,5021,405108 884
ETABAAELEPRCS0005005156141,100,00127,52407,0000
EUROVIA CSBAASTASZCS0005022854352,000,00350,00790,0000
FERONA PRAHABAAFERONCS000501965271,47+4,9928,9975,001349 577
FEZKO SERVISBAAFEZKOCS0005037456459,00+4,9873,50459,0000
FINOP HOLDINGBAAFINOPCZ0008418001490,00+0,20189,00490,002110 290
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00302,00345,0000
HOCHTIEF CZBAAVOSTTCS0005036953212,000,00132,29290,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 000,000,00452,001 000,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951815,00+0,80655,80850,0064 890
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 090,00+0,27860,001 140,00299325 910
IF DIALOG INVESTBFAINVFOCZ000803040068,25-4,2167,69163,501 670113 978
IF ENERGETIKY PHABFAENERGCZ00080109071 099,000,00531,001 141,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905196,200,00142,50212,1000
IF OBCHODUBFAOBCHOCZ0008011103780,00+0,12595,70786,7012194 380
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,800,0013,0135,3500
IP BANKABAAINBACZ000800285493,00+2,1988,32180,001 05598 115
IPF KOMERČNÍ BANKYBFAKBCZ0008012804615,000,00360,00657,002 8551 751 590
IPS SKANSKABAAIPSCZ000511015588,77-1,8777,00216,0046 4364 174 652
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859385,00-3,99286,202 093,0020077 000
JÁCHYMOV PMBAALAZJACS0008446753390,10-4,99272,00574,3051 951
JČ ENERGETIKABAAJIHENCZ00050770571 232,00-4,931 232,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 412,000,001 985,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 020,00-0,731 307,002 242,001836 440
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152843,900,00843,901 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003289,000,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156921,50-5,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 050,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050800,000,00760,101 880,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106319,10-3,74231,601 260,0027 7118 850 854
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158123,40+4,99106,61445,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945926,280,0020,7034,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145939,65+4,9724,88127,77301 190
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275441,110,0027,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004895,00+1,27680,00900,001 110993 110
KVANTO IPFBFAKVANTCZ0008026002445,00+0,90301,00445,004017 800
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,25-5,00118,33221,704741
LÉČIVABAALECIVCZ00051047521 336,00-4,971 336,002 700,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251105,00-2,7796,20417,001 164122 220
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550289,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896045,00+4,9432,8169,4550022 500
METROSTAVBAAMESTACZ0005006502100,000,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054170,810,00137,13411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658230,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,00-1,17499,00933,005042 000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057100,00-1,9689,56912,00202 000
MOTOKOV PRAHABAAMOTOKCZ0008412558345,000,00100,60483,202690
MSABAAMSACZ0005016501152,000,00128,25219,0000
NKT CABLESBAAKABKLCZ0005082255442,00+0,45435,00650,001442
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353283,300,00270,00686,5000
OHL ŽSBAAZSTBOCS0005028554376,00-4,97261,00557,0000
OKDBAAOKDCZ000510065140,43+4,9838,51247,00381 536
OSTROJBAAOSTROCS000843555854,040,0042,3397,2400
O2 C.R.BAATELECCZ0009093209427,50-1,90352,50498,10612 425263 345 178
PARAMOBAAPARAMCZ0005091355373,00+0,81229,90688,00155 595
PBS BRNO DIZBAAPBRSTCS000500795416,450,0014,6931,3500
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 000,000,006 000,009 900,0022176 000
PILANA TOOLSBAAPILANCZ0005008458188,000,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 589,00-0,621 500,003 360,00190301 910
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200428,50-4,98428,501 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,000,0041,00119,401308 320
PLIVA - LACHEMABAALACHECZ0005096750461,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453500,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 030,00-4,731 600,003 336,0036 090
PPF INVEST.HOLDINGBFAPCESCZ0009084505291,00+0,34224,00312,90484140 844
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515891,50-4,7369,50150,0030027 450
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154945,00-0,63850,002 501,0043 780
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253112,500,0088,20117,0000
PRIOR IKBAAPRIODCZ0009034054197,59+4,99140,80294,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900369,00-0,53275,00429,00300110 700
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325028,000,0020,62119,4000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704623,20+0,17453,00623,20234145 829
RAKOBAARAKERCS0008418752358,50-4,98358,501 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509695,00+0,28570,00750,00624433 680
RESTITUČ.IF ČR PHABFARIFCS00080015091 068,00+1,42825,101 068,0058 19762 076 836
RMS MEZZANINEBAAPVTCS00084162513 099,00+0,351 400,003 456,003092 970
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 100,000,001 088,002 415,0011 100
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 391,000,001 850,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550590,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857152,620,00152,62415,0000
SELLIER & BELLOTBAASELBECS0005013358123,19+4,99117,33250,0000
SETUZABAASETUZCZ0008460052310,000,00237,501 048,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350746,00+2,19568,601 192,007553 420
SG - INDUSTRYBFAYSECZ000908770651,87-5,0037,01119,8812622
SKLÁRNY KAVALIERBAASKLKACS0008414652466,70-3,97372,401 292,00700326 770
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825990,010,0037,1190,0100
SLH, A.S.BAASOLOCS000844635735,000,0030,5373,4000
SM ENERGETIKABAASMENGCZ00050783521 170,000,001 025,002 950,001112 850
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,10-3,60259,00843,004411 664
SPOFA PRAHABAASPOFACZ000507425290,590,0071,36132,4000
SPOLANABAASPOLACS000842495862,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,100,0051,0090,001357 574
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705389,10-0,05329,00405,002 6911 047 793
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650764,85-0,2348,0070,701 941125 874
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606231,40-0,25155,00232,006 7001 513 100
STAROBRNOBACPIVOSCZ0008450350348,700,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253864,000,00835,001 670,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 663,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 500,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00179,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 525,00-4,981 016,002 008,002031 300
SVIT ZLÍNBAASVITCZ000507665323,95+4,9922,8148,4030719
ŠKODABAASKODACS0005041250159,40+1,52127,00506,001 309205 999
ŠKODA PRAHABAASKOPHCS0005006857547,20-5,00204,20700,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351600,000,00211,00660,0000
TATRABAATATRACS000501845646,80-4,2546,0681,9570032 760
TEINVESTBAATMPCS00084430571 914,00+4,991 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050334,70+4,98120,22334,7000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156166,000,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950131,100,00131,10375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10709,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851234,100,00218,00410,0000
TOMABAATOMACZ000508855942,000,0040,0067,207294
TONAKBAATONAKCS000500605536,870,0036,8788,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690457,85+4,9940,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055265,000,0064,60180,1000
UNIPETROLBAAUNIPECZ000909150043,75-1,3538,45101,121 227 87153 912 565
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 323,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475563,700,0060,52284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 577,00+0,121 084,001 969,00812 616
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 129,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850182,40+0,10170,80400,00101 824
VÍTKOVICEBAAVITKOCZ000509855852,00+1,3051,33165,00502 600
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095791,00-4,4991,00573,0015113 838
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00224,00603,0000
XAVEROVBAAXAVERCS000844065734,72+4,9828,5479,9900
ZBROJOVKA BRNOBAAZBROJCS000504065869,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773541 685,000,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 200,000,002 091,002 703,0000
ZETORBAAZETORCS000502926316,79-4,9816,7945,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509370,00-0,26260,00371,00571210 593
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357213,000,00188,881 010,0000
ZVVZBAAZVVZCZ0005081653296,00+4,89223,00320,00247 104
ŽĎASBAAZDASCS0005031152240,000,00230,00465,002480
ŽDB BOHUMÍNBAAZDBCZ000509815285,110,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655776,90-4,9976,90202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903456,80+1,06350,00456,8012 5425 723 552
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 620,00+6,571 150,001 962,007101 114 800
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0033,00105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 000,00+0,40725,601 017,00298297 146