Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 1:07
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 17.03.1999

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.

15.02.199916.03.1999
18.03.199916.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803243,00+0,28120,00255,006816 524
AERO HOLDING PRAHABAAAEROCS000500286413,65+5,0011,4055,5600
ALIACHEMBAASYNTHCZ000509195970,00-0,4267,11220,004280
ARMABETON PRAHABAAARMABCZ000500635331,230,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870531,90-4,9731,9057,0000
AVIABAAAVIACS000502075994,500,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709525,00+2,94342,001 395,008645 150
BIOCELBAABIOCECS0005017953170,00+4,89139,14463,00508 500
BOHEMIA SEKTBAAVINZACZ00084452511 984,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350209,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 883,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555439,80-4,99439,80620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925072,20-5,0060,30204,002144
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,00-1,6773,55157,5070464 064
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556530,00-2,75260,00623,50157 950
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 280,00-1,611 064,003 050,001012 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801110,02+0,5859,56346,60211 67223 240 345
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 598,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156275,00-2,48255,001 120,00800217 140
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 145,00-2,13402,601 254,0021 42024 768 608
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345748,98-4,9848,9893,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144236,90+4,96150,00312,50255 923
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64315,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230051,00-1,4438,7897,361 737 86589 157 646
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355926,56+4,9823,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276544,40+13,3520,301 375,0013 547570 833
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355057,000,0039,4384,0000
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9000
DEZABAADEZACS0008414058420,00-4,54400,001 792,0020084 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 645,00+0,943 135,004 300,001036 450
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,27+4,9613,5021,4000
ETABAAELEPRCS0005005156113,92+4,99108,50380,0023026 039
EUROVIA CSBAASTASZCS0005022854356,000,00335,00790,0000
FERONA PRAHABAAFERONCS000501965267,69-4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456617,20-4,4186,65651,001710 492
FINOP HOLDINGBAAFINOPCZ0008418001480,00+1,05198,00492,60104 800
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953179,200,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 027,00+0,19550,001 027,002020 540
HOLCIM (ČESKO)BAACIZKOCZ0008418951871,00+4,31655,80871,001871
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409190,190,00190,19365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 330,000,001 330,003 685,0000
IF BOHATSTVÍBFABOHATCZ00080113011 102,00+0,91860,001 140,00376412 400
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00578,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905210,60+0,28144,55215,00183 791
IF OBCHODUBFAOBCHOCZ0008011103782,10+0,24595,70789,009977 424
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,610,0013,0135,3500
IP BANKABAAINBACZ000800285486,50-3,8879,00180,003 204277 840
IPF KOMERČNÍ BANKYBFAKBCZ0008012804608,00-0,16360,00657,001 387842 459
IPS SKANSKABAAIPSCZ000511015588,64-3,4377,00216,0041 0623 641 256
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859347,20+4,98281,202 093,00712247 206
JÁCHYMOV PMBAALAZJACS0008446753350,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 630,00+3,491 156,002 900,001625 960
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 444,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 679,00-5,002 600,003 000,0000
JUTABAAJUTACS0005026152653,40-4,98653,401 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003265,70-4,9752,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156899,00+1,20814,601 046,002017 980
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 100,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050829,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106413,10+0,60231,601 260,00179 83573 971 861
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,00+3,5197,27400,004444
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945922,550,0022,5534,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145934,00+1,4324,88127,77134
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275424,650,0024,6543,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004920,00+0,65680,00920,00207190 805
KVANTO IPFBFAKVANTCZ0008026002454,00-0,21304,00474,60764347 420
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853175,990,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 535,00-4,951 270,002 700,0023 070
LIBERTY OSTRAVABAANOVHUCZ000509825191,50+6,5178,20417,008 270718 506
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550278,200,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502102,00+2,0083,50181,121 000101 800
MILO OLOMOUCBAAMILOCS0008430054127,000,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652835,00+0,36499,00933,0065 010
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005797,93+4,9980,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558290,000,00100,60483,2000
MSABAAMSACZ0005016501108,30-5,00108,30216,0000
NKT CABLESBAAKABKLCZ0005082255462,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554459,70+4,64249,70549,806027 582
OKDBAAOKDCZ000510065139,13+4,9935,12247,002329 078
OSTROJBAAOSTROCS000843555844,000,0041,8497,24401 760
O2 C.R.BAATELECCZ0009093209451,30+0,66352,50498,10549 824247 865 987
PARAMOBAAPARAMCZ0005091355390,00-0,25229,90688,002780
PBS BRNO DIZBAAPBRSTCS000500795413,780,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 509,00+4,996 000,009 900,0018153 162
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 553,00+13,351 058,003 200,001015 530
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200274,90-4,97274,901 401,00164 398
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,00-4,4141,00101,001509 750
PLIVA - LACHEMABAALACHECZ0005096750444,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453504,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 100,00+0,471 600,003 336,001633 600
PPF INVEST.HOLDINGBFAPCESCZ0009084505293,00+1,03224,00312,907521 975
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154780,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 995,00+5,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,00+0,91106,56117,001110
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900358,000,00275,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325015,16-4,2315,16113,001 03115 630
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704637,00+0,95489,30639,00473301 301
RAKOBAARAKERCS0008418752365,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509718,00+0,56570,00750,00356254 034
RESTITUČ.IF ČR PHABFARIFCS00080015091 065,00+0,09825,101 084,0033 74835 895 383
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 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335890,50-4,1177,66250,00131 177
SETUZABAASETUZCZ0008460052310,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350820,000,00568,601 192,002621 290
SG - INDUSTRYBFAYSECZ000908770651,30+2,1937,01118,2075538 732
SKLÁRNY KAVALIERBAASKLKACS0008414652470,00+3,75372,40797,002511 750
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635754,77+4,4028,5273,40211 150
SM ENERGETIKABAASMENGCZ00050783521 100,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251225,700,00115,90225,7000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952227,00+4,60215,00843,0032974 422
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,000,0050,1380,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705388,50+0,10329,00405,001 135440 707
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,20+1,5348,0070,703 550233 338
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606227,00-0,43155,00232,004 018912 095
STAROBRNOBACPIVOSCZ0008450350365,100,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253700,000,00685,001 670,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 800,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00363,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 714,00+4,961 450,002 008,0023 428
SVIT ZLÍNBAASVITCZ000507665322,40-4,0222,4048,0012269
ŠKODABAASKODACS0005041250110,74+4,9981,00505,0000
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845637,84+4,9931,1581,9500
TEINVESTBAATMPCS00084430572 293,00+0,041 752,002 301,0012 293
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050886,70+4,99120,22886,7000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452648,00-4,56477,00782,0063 888
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605537,030,0036,8780,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,57-4,9726,5749,6025664
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055253,00-2,7551,33180,102 000106 000
UNIPETROLBAAUNIPECZ000909150045,04+1,1938,45101,12563 72125 399 741
UNITED ENERGYBAAPSZTECS0008458659325,10-4,99325,101 204,00154 877
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,58-4,9840,58284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 490,00-0,661 084,001 782,001420 860
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 922,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850173,37-4,99170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855856,16+8,0042,79165,009 201503 346
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095755,200,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857631,100,00235,00631,1000
XAVEROVBAAXAVERCS000844065730,89-4,9828,5471,66351 081
ZBROJOVKA BRNOBAAZBROJCS000504065849,550,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 000,00-9,091 592,002 500,00250500 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 001,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,000,0015,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509385,00+0,78263,00386,0022084 700
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435794,47+10,2371,15990,0030027 887
ZVVZBAAZVVZCZ0005081653285,00-5,00223,00320,0000
ŽĎASBAAZDASCS0005031152202,00+4,66190,00465,0013026 260
ŽDB BOHUMÍNBAAZDBCZ000509815277,62-4,9960,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,00-4,4665,94190,47195
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903455,00-0,84350,00458,906 5532 982 115
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 490,000,001 150,001 962,001014 900
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 050,00+1,05725,601 050,00291303 250