Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:44
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 19.03.1999

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.

17.02.199918.03.1999
22.03.199919.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803255,00+1,59120,00255,00266 630
AERO HOLDING PRAHABAAAEROCS000500286415,04+4,9511,4055,5610 490157 770
ALIACHEMBAASYNTHCZ000509195980,00+3,6667,11220,0012610 080
ARMABETON PRAHABAAARMABCZ000500635331,230,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870528,80-4,9828,8057,0000
AVIABAAAVIACS000502075994,500,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709555,00+3,73342,001 395,008044 400
BIOCELBAABIOCECS0005017953153,43-4,99139,14453,00507 672
BOHEMIA SEKTBAAVINZACZ00084452511 885,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350209,000,00181,45389,0030062 700
BVV BRNOBAABVVCS00084128541 977,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555377,30-9,71377,30620,005018 865
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925072,200,0060,30203,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,600,0073,55157,506550
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556528,000,00261,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 280,000,001 064,003 050,001316 640
ČESKÁ SPOŘITELNABAACSPOCZ0008023801111,01+1,8259,56346,60238 38526 205 033
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 539,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156282,00-4,76255,001 120,0082 256
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 126,00+1,16407,101 254,0055 20263 577 950
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,23-2,8145,2393,39311 402
ČESKOMORAVS.CEMENTBAACVMCZ0005112144261,10+4,98150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655135,38-4,99131,64299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230050,76+5,0938,7897,361 233 93961 254 207
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355926,560,0023,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276555,49+10,2320,301 370,002 200120 192
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355058,80+5,0039,4382,7000
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9000
DEZABAADEZACS0008414058450,00+2,04400,001 761,00167 200
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 673,00+0,763 135,004 300,002073 460
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,00+3,2213,5021,4058928
ETABAAELEPRCS0005005156113,920,00108,50380,0000
EUROVIA CSBAASTASZCS0005022854352,000,00335,00790,0000
FERONA PRAHABAAFERONCS000501965261,26-4,8028,9975,00452 757
FEZKO SERVISBAAFEZKOCS0005037456617,20+0,6886,65651,00127 406
FINOP HOLDINGBAAFINOPCZ0008418001478,30-0,35198,00492,607636 351
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953161,73-4,99132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 030,000,00550,001 030,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951900,00+3,32655,80900,0021 800
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409190,190,00190,19365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 201,00-4,981 201,003 685,0000
IF BOHATSTVÍBFABOHATCZ00080113011 093,00+0,27860,001 140,00257280 901
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00586,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905220,50+5,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103785,00+0,12595,70789,002015 700
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080615,91-4,9013,0135,3528445
IP BANKABAAINBACZ000800285489,00+3,1579,00180,0094083 930
IPF KOMERČNÍ BANKYBFAKBCZ0008012804603,00-0,33360,00657,001 500904 830
IPS SKANSKABAAIPSCZ000511015587,28+0,2677,00216,0046 5494 150 120
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859350,00+0,80281,202 093,0010837 800
JÁCHYMOV PMBAALAZJACS0008446753350,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 630,000,001 156,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 400,000,002 110,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 444,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 650,000,002 600,003 000,0025 300
JUTABAAJUTACS0005026152589,80-4,99589,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003259,000,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156923,00-0,21814,601 046,001614 768
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,00+0,311 165,002 207,0024 414
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050829,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106411,80+1,98231,601 260,00199 90581 487 985
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158116,550,0097,27396,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145934,000,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,30-4,7822,3043,2730669
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004930,00+1,08680,00930,00220204 400
KVANTO IPFBFAKVANTCZ0008026002454,00-0,17307,00474,60451203 400
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853175,990,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 610,000,001 270,002 700,0000
LIBERTY OSTRAVABAANOVHUCZ000509825199,90+6,2778,20417,004 825469 963
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757110,81+4,99100,00168,0000
MADETABAAJIMLECS0008420550306,70+4,99166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ000500650296,66-4,9983,50181,12262 513
MILO OLOMOUCBAAMILOCS0008430054130,000,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,005747 424
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057105,00+2,1280,33912,00424 410
MOTOKOV PRAHABAAMOTOKCZ0008412558290,000,00100,60483,2000
MSABAAMSACZ000501650197,75-4,9997,75216,0000
NKT CABLESBAAKABKLCZ0005082255462,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554435,00-3,33249,70549,80208 700
OKDBAAOKDCZ000510065137,180,0035,12247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209462,90+1,73352,50498,10894 584415 140 399
PARAMOBAAPARAMCZ0005091355390,50+0,12229,90688,002781
PBS BRNO DIZBAAPBRSTCS000500795413,780,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 480,00+4,496 000,009 900,003 96033 580 800
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 743,00-0,961 058,003 200,001017 430
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200274,900,00274,901 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,000,0041,00101,00301 950
PLIVA - LACHEMABAALACHECZ0005096750455,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 261,00+2,771 600,003 336,003579 135
PPF INVEST.HOLDINGBFAPCESCZ0009084505295,000,00224,00312,9014643 070
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154780,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 094,00+4,961 710,002 500,0036 282
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,230,00106,56114,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80271,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900372,00+3,33289,00429,00499185 628
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325016,64+4,9815,16101,9992515 392
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704638,00-1,08489,30645,00474302 412
RAKOBAARAKERCS0008418752365,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509710,00-0,14570,00750,00254180 340
RESTITUČ.IF ČR PHABFARIFCS00080015091 063,000,00825,101 084,006 6367 052 971
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,0000
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 MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335894,990,0077,66250,0000
SETUZABAASETUZCZ0008460052317,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,000,00568,601 192,008772 210
SG - INDUSTRYBFAYSECZ000908770650,30-2,3337,01117,66603 018
SKLÁRNY KAVALIERBAASKLKACS0008414652470,000,00372,40797,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635754,00+3,7628,5273,401005 400
SM ENERGETIKABAASMENGCZ00050783521 070,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251248,00+4,68120,00248,00102 480
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952222,00-1,33215,00843,00877194 694
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,000,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,01+2,5850,1380,00422 352
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705387,90-0,02329,00405,00952368 514
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,000,0048,0070,705 167341 022
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606225,10-0,83155,00232,001 452326 946
STAROBRNOBACPIVOSCZ0008450350329,60-4,9884,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253701,00+0,14685,001 670,0042 804
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00400,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 888,00+4,941 450,002 008,0000
SVIT ZLÍNBAASVITCZ000507665322,500,0022,4047,1000
ŠKODABAASKODACS0005041250131,84+4,9981,00505,0011214 766
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,50-3,07387,10892,001504
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845641,71+4,9831,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050931,000,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57240,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157355,00-4,97355,00653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452648,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0051 250
TOMABAATOMACZ000508855935,15-5,0035,1567,2000
TONAKBAATONAKCS000500605535,700,0035,7080,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,570,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055253,50+0,7551,33180,107375
UNIPETROLBAAUNIPECZ000909150044,71+3,5938,45101,12829 01836 663 252
UNITED ENERGYBAAPSZTECS0008458659315,00-4,54315,001 204,0010031 500
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475536,64-4,9736,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 525,00+0,991 084,001 782,0023 050
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 638,00-4,971 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,00+3,19166,68400,0061 032
VÍTKOVICEBAAVITKOCZ000509855861,56+4,3342,79165,003 781231 249
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095760,85+4,9851,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857631,100,00235,00631,1000
XAVEROVBAAXAVERCS000844065730,890,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065851,990,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 140,000,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 001,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,000,0015,9645,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509385,00-0,25269,00386,0020077 000
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357112,00+4,6771,15990,001 300146 560
ZVVZBAAZVVZCZ0005081653257,30-4,98223,00320,00164 117
ŽĎASBAAZDASCS0005031152210,00+3,44190,00465,003630
ŽDB BOHUMÍNBAAZDBCZ000509815273,750,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94190,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903455,10+0,02350,00458,9016173 271
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 455,00-1,081 150,001 962,001217 460
ŽOS NYMBURKBAAZOSNYCZ000904835136,10-5,0036,10105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 052,00+0,19725,601 052,00510539 750