Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 3:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 18.03.1999

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.

16.02.199917.03.1999
19.03.199919.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,00+3,29120,00255,00153 765
AERO HOLDING PRAHABAAAEROCS000500286414,33+4,9811,4055,5620 700296 631
ALIACHEMBAASYNTHCZ000509195977,17+10,2467,11220,002 306177 932
ARMABETON PRAHABAAARMABCZ000500635331,230,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870530,31-4,9830,3157,0000
AVIABAAAVIACS000502075994,500,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709535,00+1,90342,001 395,0012064 200
BIOCELBAABIOCECS0005017953161,50-5,00139,14460,0000
BOHEMIA SEKTBAAVINZACZ00084452511 885,00-4,981 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350209,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 977,00+4,99966,003 400,0023 954
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555417,90-4,97417,90620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925072,200,0060,30203,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,60+0,6573,55157,504366
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556528,00-0,37261,00623,50147 392
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 280,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801109,02-0,9059,56346,60182 38120 041 885
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 548,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156296,10+7,67255,001 120,0029686 292
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 113,00-2,79405,101 254,0010 19011 370 230
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345746,54-4,9846,5493,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144248,70+4,98150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655142,50-5,00131,64300,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230048,30-5,2938,7897,361 527 86774 791 286
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355926,560,0023,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276550,34+13,3720,301 370,0023 4001 152 257
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,00-1,7539,4382,97683 808
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9000
DEZABAADEZACS0008414058441,00+5,00400,001 779,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 645,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,50-4,7313,5021,402113 271
ETABAAELEPRCS0005005156113,920,00108,50380,0000
EUROVIA CSBAASTASZCS0005022854352,00-1,12335,00790,0014852 288
FERONA PRAHABAAFERONCS000501965264,35-4,9328,9975,00815 212
FEZKO SERVISBAAFEZKOCS0005037456613,00-0,6886,65651,005835 554
FINOP HOLDINGBAAFINOPCZ0008418001480,000,00198,00492,6094 320
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953170,24-5,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 030,00+0,29550,001 030,0044 120
HOLCIM (ČESKO)BAACIZKOCZ0008418951871,000,00655,80871,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409190,190,00190,19365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 264,00-4,961 264,003 685,0000
IF BOHATSTVÍBFABOHATCZ00080113011 090,00-1,08860,001 140,00134146 624
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00586,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905210,00-0,28144,55215,00255 250
IF OBCHODUBFAOBCHOCZ0008011103784,00+0,24595,70789,007961 936
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,73-4,9913,0135,351402 342
IP BANKABAAINBACZ000800285486,28-0,2579,00180,001 680139 029
IPF KOMERČNÍ BANKYBFAKBCZ0008012804605,00-0,49360,00657,002 4651 499 500
IPS SKANSKABAAIPSCZ000511015587,05-1,7977,00216,0011 6941 011 175
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859347,200,00281,202 093,0000
JÁCHYMOV PMBAALAZJACS0008446753350,000,00272,00574,301350
JČ ENERGETIKABAAJIHENCZ00050770571 630,000,001 156,002 900,002032 600
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 444,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 650,00-1,082 600,003 000,00821 200
JUTABAAJUTACS0005026152620,80-4,98620,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003259,00-2,5252,00315,7019049 210
KABLO ELEKTROBAAKABLOCS0005034156925,00+2,89814,601 046,004238 850
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 200,00+4,761 165,002 200,0012 200
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050829,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106403,80-2,25231,601 260,00218 41789 548 414
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158116,55+5,0097,27396,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,43-4,9621,4334,4032686
KRÁLOVOPOLSKÁBAAKRAPLCS000503145934,000,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275423,42-4,9823,4243,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004920,000,00680,00920,00321295 320
KVANTO IPFBFAKVANTCZ0008026002454,80+0,17305,00474,601 825827 805
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853175,990,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 610,00+4,881 270,002 700,0023 220
LIBERTY OSTRAVABAANOVHUCZ000509825194,00+2,7378,20417,004 824459 829
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757105,54+4,99100,00168,0000
MADETABAAJIMLECS0008420550292,10+4,99166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502101,74-0,2583,50181,1230631 103
MILO OLOMOUCBAAMILOCS0008430054130,00+2,36127,00411,0091 170
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,001235
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,00-0,35499,00933,007663 232
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057102,82+4,9980,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558290,000,00100,60483,2000
MSABAAMSACZ0005016501102,89-4,99102,89216,0000
NKT CABLESBAAKABKLCZ0005082255462,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554450,00-2,11249,70549,804018 000
OKDBAAOKDCZ000510065137,18-4,9835,12247,00381 413
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209455,00+0,81352,50498,10562 725253 303 835
PARAMOBAAPARAMCZ0005091355390,000,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,780,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 115,00-4,636 000,009 900,0046373 290
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 760,00+13,321 058,003 200,00220387 200
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200274,900,00274,901 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,000,0041,00101,001006 500
PLIVA - LACHEMABAALACHECZ0005096750455,00+2,47261,00605,501455
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,80-5,00350,00700,00167 661
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 200,00+4,761 600,003 336,001124 100
PPF INVEST.HOLDINGBFAPCESCZ0009084505295,00+0,68224,00312,90478141 010
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154780,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 995,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,23+0,20106,56114,006661
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900360,00+0,55283,00429,00300108 000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325015,85+4,5515,16107,355578 828
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704645,00+1,25489,30645,001 5541 002 330
RAKOBAARAKERCS0008418752365,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509711,00-0,97570,00750,00266189 386
RESTITUČ.IF ČR PHABFARIFCS00080015091 063,00-0,18825,101 084,0020 02621 282 210
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,003090 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 000,000,001 000,002 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,001580
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335894,99+4,9677,66250,00121 140
SETUZABAASETUZCZ0008460052317,00+2,25237,50882,001317
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,00+1,21568,601 192,003024 800
SG - INDUSTRYBFAYSECZ000908770651,50+0,3837,01118,2070036 050
SKLÁRNY KAVALIERBAASKLKACS0008414652470,000,00372,40797,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635752,04-4,9828,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 070,00-2,721 025,002 950,0022 140
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251236,90+4,96115,90236,9000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952225,00-0,88215,00843,0013831 050
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,000,0052,00198,454208
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285854,60+5,0050,1380,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705388,00-0,12329,00405,001 295502 460
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,00-0,3048,0070,701 937127 842
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606227,000,00155,00232,002 654603 112
STAROBRNOBACPIVOSCZ0008450350346,90-4,9884,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253700,000,00685,001 670,001700
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00381,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 799,00+4,951 450,002 008,0000
SVIT ZLÍNBAASVITCZ000507665322,50+0,4422,4048,00902 025
ŠKODABAASKODACS0005041250125,57+13,3981,00505,003 272386 295
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805519,50-4,99387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,00137 670
TATRABAATATRACS000501845639,73+4,9931,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,00716 051
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050931,00+4,99120,22931,004138 171
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157373,60-4,98362,10653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452648,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605535,70-3,5935,7080,0050017 850
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,570,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055253,10+0,1851,33180,1013690
UNIPETROLBAAUNIPECZ000909150043,16-4,1738,45101,12926 05440 378 672
UNITED ENERGYBAAPSZTECS0008458659330,00+1,50325,101 204,005116 830
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,56-4,9738,56284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 510,00+1,341 084,001 782,0057 550
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 776,00-4,991 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850166,68-3,85166,68400,00152 500
VÍTKOVICEBAAVITKOCZ000509855859,00+5,0542,79165,001 700100 755
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095757,96+5,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857631,100,00235,00631,1000
XAVEROVBAAXAVERCS000844065730,890,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065851,99+4,9241,0085,82442 288
ZČ ENERGETIKABAAZCENGCZ00050773542 140,00+7,001 592,002 500,002655 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 001,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,000,0015,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509386,00+0,25266,00386,00730281 220
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357107,00+13,2671,15990,001 200127 124
ZVVZBAAZVVZCZ0005081653270,80-4,98223,00320,0000
ŽĎASBAAZDASCS0005031152203,00+0,49190,00465,005110 353
ŽDB BOHUMÍNBAAZDBCZ000509815273,75-4,9860,73115,76211 549
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94190,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903455,000,00350,00458,9015972 345
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 471,00-1,271 150,001 962,003044 130
ŽOS NYMBURKBAAZOSNYCZ000904835138,00-5,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 050,000,00725,601 050,00578606 604