Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 18:09
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 22.03.1999

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.

19.02.199919.03.1999
23.03.199921.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803255,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286415,79+4,9811,4055,5633 232524 733
ALIACHEMBAASYNTHCZ000509195978,30-2,1267,11220,00735 716
ARMABETON PRAHABAAARMABCZ000500635332,79+4,9931,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870527,36-5,0027,3657,0000
AVIABAAAVIACS000502075994,500,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709557,00+0,36342,001 395,003117 267
BIOCELBAABIOCECS0005017953145,76-4,99139,14453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 885,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350213,00+1,91181,45389,0025353 889
BVV BRNOBAABVVCS00084128541 977,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555427,70+13,35377,30620,00104 277
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925072,200,0060,30190,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,600,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556535,50+1,42261,00623,50147 497
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 280,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801106,76-3,8259,56346,6085 4479 286 383
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 532,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156282,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 119,00-0,62408,201 254,0020 14122 684 439
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,230,0045,2393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144261,100,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655128,62-4,99128,62299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230050,16-1,1838,7896,901 369 26668 823 238
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355926,560,0023,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276562,92+13,3820,301 340,003 300205 768
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355061,74+5,0039,4379,8100
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9000
DEZABAADEZACS0008414058448,00-0,44400,001 740,002912 992
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 674,00+0,023 135,004 300,001036 740
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,000,0013,5021,4000
ETABAAELEPRCS0005005156108,63-4,64108,50360,0020021 726
EUROVIA CSBAASTASZCS0005022854355,00+0,85335,00790,004917 395
FERONA PRAHABAAFERONCS000501965261,260,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456617,200,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001478,300,00200,00492,608138 742
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953161,730,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 030,000,00550,001 030,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951900,000,00655,80900,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409190,190,00190,19365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 201,000,001 201,003 501,0000
IF BOHATSTVÍBFABOHATCZ00080113011 093,000,00860,001 140,00160174 880
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00599,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905216,00-2,04144,55220,50255 400
IF OBCHODUBFAOBCHOCZ0008011103798,00+1,65595,70798,00905722 025
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,70+4,9613,0135,3500
IP BANKABAAINBACZ000800285489,99+1,1179,00180,002 955266 245
IPF KOMERČNÍ BANKYBFAKBCZ0008012804600,00-0,49360,00657,00882531 403
IPS SKANSKABAAIPSCZ000511015587,04-0,2777,00216,001 445129 294
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859367,50+5,00281,202 093,009334 178
JÁCHYMOV PMBAALAZJACS0008446753350,000,00272,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 670,00+2,451 156,002 900,004066 800
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 280,00-5,002 110,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 444,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 650,000,002 600,003 000,00410 600
JUTABAAJUTACS0005026152560,40-4,98560,401 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003259,000,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156923,000,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,000,001 165,002 207,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050829,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106407,10-1,14231,601 245,0025 51410 488 666
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158116,550,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,30-5,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004915,00-1,61680,00930,004036 510
KVANTO IPFBFAKVANTCZ0008026002446,00-1,76315,00474,6018984 294
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 OSTRAVABAANOVHUCZ0005098251106,05+6,1578,20417,001 983204 188
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757116,35+4,99100,00168,0000
MADETABAAJIMLECS0008420550322,00+4,98166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ000500650296,660,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054130,000,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,003629 952
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057105,000,0080,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558290,000,00100,60483,2000
MSABAAMSACZ000501650197,750,0097,75216,0000
NKT CABLESBAAKABKLCZ0005082255462,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554456,00+4,82249,70549,803013 680
OKDBAAOKDCZ000510065137,180,0035,12247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209464,60+0,36352,50498,101 031 823478 067 338
PARAMOBAAPARAMCZ0005091355410,00+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,780,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 200,00-3,306 000,009 900,0045369 000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 650,00-5,331 058,002 995,004065 900
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200274,900,00274,901 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,000,0041,00101,0000
PLIVA - LACHEMABAALACHECZ0005096750455,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 261,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505298,00+1,01224,00312,90154 470
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154780,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 198,00+4,961 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,230,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900372,000,00296,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325016,640,0015,1692,0600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704639,00+0,15489,30645,00711454 329
RAKOBAARAKERCS0008418752365,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509711,00+0,14570,00750,001712 087
RESTITUČ.IF ČR PHABFARIFCS00080015091 060,00-0,28825,101 084,0078 98383 382 855
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 MOSTBAASCTEPCS0008458550590,00+1,72552,00900,0012070 800
SELIKO OLOMOUCBAASELIKCZ0008430857130,870,00130,87395,0000
SELLIER & BELLOTBAASELBECS000501335894,990,0077,66250,0000
SETUZABAASETUZCZ0008460052317,000,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350840,00+1,20568,601 192,005545 950
SG - INDUSTRYBFAYSECZ000908770650,300,0037,01117,6600
SKLÁRNY KAVALIERBAASKLKACS0008414652470,000,00372,40761,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635751,30-5,0028,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 070,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 620,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251260,00+4,83132,30260,00174 420
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952229,00+3,15215,00843,001 580347 520
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,000,0052,00198,4516832
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,010,0050,1380,003168
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705387,00-0,23329,00405,001 254486 247
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,000,0048,0070,701 518100 112
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606223,10-0,88155,00232,005011 155
STAROBRNOBACPIVOSCZ0008450350346,00+4,9784,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253794,80+13,38685,001 670,00107 948
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 888,000,001 463,002 008,0000
SVIT ZLÍNBAASVITCZ000507665322,500,0022,4045,2328630
ŠKODABAASKODACS0005041250149,50+13,3981,00505,0010014 950
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845643,79+4,9831,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050884,50-4,99120,22931,001815 921
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157355,000,00355,00653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452651,00+0,46477,00782,0031 953
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855934,00-3,2734,0067,20802 720
TONAKBAATONAKCS000500605535,700,0035,7080,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,570,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,17+4,9951,33180,1000
UNIPETROLBAAUNIPECZ000909150044,710,0038,45101,12139 3106 219 486
UNITED ENERGYBAAPSZTECS0008458659300,00-4,76300,001 189,0030090 000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,47+4,9936,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 525,000,001 084,001 782,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 638,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,003516
VÍTKOVICEBAAVITKOCZ000509855863,90+3,8042,79165,0087454 891
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095760,850,0051,20573,0000
WIENERBERGER C.P.BAAJICIHCS0008415857631,100,00235,00631,1000
XAVEROVBAAXAVERCS000844065730,890,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065854,58+4,9841,0085,8200
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 KVANTOBFAZLKVACZ0008025509385,000,00275,00386,00260100 100
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357113,50+1,3371,15990,001 474167 860
ZVVZBAAZVVZCZ0005081653269,00+4,54223,00320,002538
ŽĎASBAAZDASCS0005031152220,50+5,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815273,750,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94184,8000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903456,00+0,19350,00458,9015168 856
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 457,00+0,131 150,001 962,003043 710
ŽOS NYMBURKBAAZOSNYCZ000904835136,100,0036,10105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 052,000,00725,601 052,00101106 252