Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 3:25
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.02.1999

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.

22.01.199919.02.1999
23.02.199924.03.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803185,000,00115,50185,0000
AERO HOLDING PRAHABAAAEROCS000500286413,000,0012,6456,607479 711
ALIACHEMBAASYNTHCZ000509195971,00-4,0571,00220,002 010142 950
ARMABETON PRAHABAAARMABCZ000500635341,430,0036,36136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS0005020759123,900,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709480,00+0,41342,001 395,0012258 560
BIOCELBAABIOCECS0005017953174,91-4,99170,02493,0000
BOHEMIA SEKTBAAVINZACZ00084452512 100,00-4,972 100,003 000,0000
BRANO-ATESOBAAATESOCS0005012350258,000,00241,00420,0000
BVV BRNOBAABVVCS00084128541 352,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354845,00+4,83665,001 247,0021 690
CENTEX BRNOBAAMORCNCZ0009050555546,300,00446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925084,000,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135090,00-1,0973,55157,50151 350
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556555,00+0,72248,00623,505027 750
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 250,00-1,571 064,003 050,0022 500
ČESKÁ SPOŘITELNABAACSPOCZ000802380192,97-1,8059,56346,6021 5281 972 068
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156325,00+5,89255,001 120,00500162 500
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 092,00-0,45396,901 254,0010 02011 085 620
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,120,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144215,20+4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64422,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,16-4,9725,0092,3600
ČEZ, A.S.BAACEZCZ000511230051,100,0038,7897,3600
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276541,13-6,5241,131 380,0041 1441 752 239
ČNIOPFBFACNIOPCZ000801820791,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,000,0039,4390,0000
ČZ STRAKONICEBAACZSTRCS000500425849,31-4,9945,5178,9015740
DEZABAADEZACS0008414058545,00-5,21480,001 905,00200109 050
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 723,00-2,593 135,004 300,0028104 244
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653213,20-4,99119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,510,0013,5021,4000
ETABAAELEPRCS0005005156135,10-0,14127,52400,0010013 510
EUROVIA CSBAASTASZCS0005022854335,00-4,82335,00790,0031 005
FERONA PRAHABAAFERONCS000501965275,00+4,9328,9975,0033024 750
FEZKO SERVISBAAFEZKOCS0005037456531,10+4,9886,65531,1000
FINOP HOLDINGBAAFINOPCZ0008418001492,000,00189,00492,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00305,00345,0000
HOCHTIEF CZBAAVOSTTCS0005036953210,000,00132,29290,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 000,000,00470,001 000,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951820,000,00655,80850,0000
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 092,00-0,27860,001 140,00266290 020
IF DIALOG INVESTBFAINVFOCZ000803040068,250,0067,69163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 142,00+0,08531,001 142,001011 420
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905206,000,00144,40212,1000
IF OBCHODUBFAOBCHOCZ0008011103782,00+1,16595,70786,7010884 346
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,800,0013,0135,3500
IP BANKABAAINBACZ000800285491,90-0,1088,32180,001 144104 820
IPF KOMERČNÍ BANKYBFAKBCZ0008012804620,00+0,40360,00657,001 575979 325
IPS SKANSKABAAIPSCZ000511015592,04-0,5577,00216,0000
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859347,60-4,97286,202 093,0000
JÁCHYMOV PMBAALAZJACS0008446753390,100,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 156,000,001 156,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 412,000,001 985,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779582 020,00+0,741 307,002 100,00714 140
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152801,80-4,98801,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003293,10+0,6852,00315,70216 155
KABLO ELEKTROBAAKABLOCS0005034156939,00+2,39814,601 046,0087 512
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 050,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050758,10-5,00758,101 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106305,60-1,45231,601 260,0030 4789 325 952
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158129,18-4,99106,61420,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,970,0021,7334,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145940,000,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275441,110,0027,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004903,20+0,24680,00903,201513 548
KVANTO IPFBFAKVANTCZ0008026002446,40-0,35301,00448,009241 069
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 305,00+1,951 270,002 700,006584 825
LIBERTY OSTRAVABAANOVHUCZ0005098251104,00-4,1496,20417,0082586 325
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550310,00+2,17166,97355,0072 170
MEOPTA PŘEROVBAAMEOPTCS000500896052,09+4,9932,8169,4500
METROSTAVBAAMESTACZ0005006502104,900,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054146,46-4,99137,13411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658230,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,002924 360
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005790,25-5,0089,56912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558331,00+0,97100,60483,2061 986
MSABAAMSACZ0005016501137,18-5,00128,25216,0000
NKT CABLESBAAKABKLCZ0005082255439,000,00435,00650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554322,50-4,97261,00557,0000
OKDBAAOKDCZ000510065142,34+4,9838,41247,002008 468
OSTROJBAAOSTROCS000843555851,34-4,9942,3397,2400
O2 C.R.BAATELECCZ0009093209410,10-1,25352,50498,10592 940244 180 680
PARAMOBAAPARAMCZ0005091355394,80+5,00229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795416,450,0014,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 000,00-0,066 000,009 900,00648 000
PILANA TOOLSBAAPILANCZ0005008458178,60-5,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 370,00-9,211 370,003 230,00180246 600
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200434,000,00428,501 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105470,000,0041,00114,0000
PLIVA - LACHEMABAALACHECZ0005096750484,00+4,98261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453500,000,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 153,00+4,971 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505292,000,00224,00312,9000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,220,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154966,00+0,62850,002 193,001110 625
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253111,50-0,8892,30117,00101 115
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900371,000,00275,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325026,60-5,0020,62119,4000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704630,00+0,62454,00630,00461290 430
RAKOBAARAKERCS0008418752345,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509703,10+0,15570,00750,00179125 855
RESTITUČ.IF ČR PHABFARIFCS00080015091 074,00-0,92825,101 084,0012 34513 312 684
RMS MEZZANINEBAAPVTCS00084162512 945,00-5,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 050,00-4,541 050,002 415,0044 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 391,000,001 850,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550600,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857152,620,00152,62415,0000
SELLIER & BELLOTBAASELBECS0005013358117,040,00117,04250,0000
SETUZABAASETUZCZ0008460052305,00-1,61237,501 048,00113 355
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350771,00+4,89568,601 192,00223171 933
SG - INDUSTRYBFAYSECZ000908770658,00+1,7537,01119,881126 473
SKLÁRNY KAVALIERBAASKLKACS0008414652457,00-4,98372,401 071,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635731,59-4,9930,5373,4000
SM ENERGETIKABAASMENGCZ00050783521 110,00-3,471 025,002 950,0055 550
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952270,000,00259,00843,0000
SPOFA PRAHABAASPOFACZ000507425277,69-4,9871,36132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285851,33-3,6951,0086,21271 386
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705386,90-0,02329,00405,003 1061 199 671
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650765,98+1,5048,0070,702 100138 558
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606232,00+3,98155,00232,005 8001 314 900
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
STRABAGBAASILOSCZ0008434107410,000,00202,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 501,00+1,831 119,002 008,0011 501
SVIT ZLÍNBAASVITCZ000507665327,70+4,9622,8148,4000
ŠKODABAASKODACS0005041250126,00-8,36126,00505,006 700861 520
ŠKODA PRAHABAASKOPHCS0005006857500,00+1,21204,20668,00157 500
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,00-1,66211,00660,004224 780
TATRABAATATRACS000501845642,240,0042,2481,9500
TEINVESTBAATMPCS00084430572 214,00+4,971 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050387,30+4,98120,22387,3000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156166,000,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,00-4,65125,00375,00101 250
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851234,100,00218,00410,0000
TOMABAATOMACZ000508855939,90-5,0039,9067,20351 397
TONAKBAATONAKCS000500605536,870,0036,8788,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,10-2,7840,3276,36181 010
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055265,200,0064,60180,1000
UNIPETROLBAAUNIPECZ000909150044,01+1,6138,45101,12262 13611 590 802
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 295,00104 000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475554,90-4,5254,90284,004220
VČ ENERGETIKABAAVCENGCZ00050769501 690,000,001 084,001 800,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850188,00+3,07170,80400,00305 640
VÍTKOVICEBAAVITKOCZ000509855853,90-0,3651,33165,001 27167 633
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095788,000,0088,00573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00224,00603,0000
XAVEROVBAAXAVERCS000844065740,00+4,5228,5479,997280
ZBROJOVKA BRNOBAAZBROJCS000504065869,000,0041,0085,823207
ZČ ENERGETIKABAAZCENGCZ00050773541 602,00+0,311 592,002 500,0011 602
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 968,00-4,971 968,002 703,0000
ZETORBAAZETORCS000502926316,790,0016,7945,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509380,00+1,06260,00380,00560212 800
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357182,67-4,99182,671 008,0000
ZVVZBAAZVVZCZ0005081653296,000,00223,00320,0000
ŽĎASBAAZDASCS0005031152205,80-4,98205,80465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655765,94-4,9965,94202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903456,000,00350,00456,801 046476 976
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 608,00-0,301 150,001 962,00100160 800
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,38105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 010,00+0,39725,601 017,00402405 652