Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 10:35
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.02.1999

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.

22.01.199922.02.1999
24.02.199925.03.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803194,25+5,00115,50194,2500
AERO HOLDING PRAHABAAAEROCS000500286413,000,0012,6456,6000
ALIACHEMBAASYNTHCZ000509195971,000,0071,00220,008568
ARMABETON PRAHABAAARMABCZ000500635341,430,0036,36136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS0005020759117,71-4,9984,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709479,00-0,20342,001 395,0015775 203
BIOCELBAABIOCECS0005017953166,17-4,99166,17493,0000
BOHEMIA SEKTBAAVINZACZ00084452511 995,00-5,001 995,003 000,0000
BRANO-ATESOBAAATESOCS0005012350258,000,00241,00420,0000
BVV BRNOBAABVVCS00084128541 352,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354880,00+4,14665,001 247,001880
CENTEX BRNOBAAMORCNCZ0009050555546,300,00446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925084,000,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,00+1,1173,55157,504364
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556555,000,00248,00623,5000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 250,000,001 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ000802380185,55-7,9859,56346,60148 40613 217 376
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156325,000,00255,001 120,003 5171 143 025
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 079,00-1,19396,901 254,009 80010 652 000
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,120,0050,0693,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144225,90+4,97150,00312,5051 130
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,000,00131,64422,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645528,66-4,9725,0092,3600
ČEZ, A.S.BAACEZCZ000511230044,56-12,7938,7897,361 434 63066 719 607
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276539,99-2,7739,991 380,0062 1002 596 534
ČNIOPFBFACNIOPCZ000801820787,00-4,3983,60145,00171 479
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,000,0039,4390,0000
ČZ STRAKONICEBAACZSTRCS000500425851,77+4,9845,5178,9000
DEZABAADEZACS0008414058545,000,00480,001 905,001 000545 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 723,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,00-4,78119,44299,0051 015
EQUITY HOLDINGBFAAGFIECZ000908460417,510,0013,5021,4000
ETABAAELEPRCS0005005156135,100,00127,52400,0000
EUROVIA CSBAASTASZCS0005022854367,00+9,55335,00790,0011140 561
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456557,60+4,9886,65557,6000
FINOP HOLDINGBAAFINOPCZ0008418001492,30+0,06189,00492,30535263 381
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00305,00345,0000
HOCHTIEF CZBAAVOSTTCS0005036953210,000,00132,29290,0000
HOLCIM ČESKOBAACEVAPCZ00084192561 011,00+1,10470,001 011,0022 022
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 098,00+0,54860,001 140,003 0233 322 746
IF DIALOG INVESTBFAINVFOCZ000803040071,66+4,9967,69163,5015110 821
IF ENERGETIKY PHABFAENERGCZ00080109071 142,000,00531,001 142,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905206,000,00144,40212,1000
IF OBCHODUBFAOBCHOCZ0008011103779,00-0,38595,70786,709573 961
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,800,0013,0135,3500
IP BANKABAAINBACZ000800285487,95-4,2987,95180,001 700146 505
IPF KOMERČNÍ BANKYBFAKBCZ0008012804616,00-0,64360,00657,001 149709 418
IPS SKANSKABAAIPSCZ000511015591,55-0,5377,00216,0028025 480
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0000
IVAX - CRBAAGALENCZ0005096859364,90+4,97286,202 093,004516 421
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 ENERGETIKABAAJMENGCZ00050779581 919,00-5,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152801,800,00801,801 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003285,00-2,7652,00315,7010028 500
KABLO ELEKTROBAAKABLOCS0005034156960,00+2,23814,601 046,0087 680
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 050,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050775,00+2,22758,101 805,0032 325
KOMERČNÍ BANKABAAKOMBCZ0008019106286,60-6,21231,601 260,0053 63816 033 401
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158122,73-4,99106,61420,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,970,0021,7334,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145938,00-5,0024,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275441,110,0027,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004905,00+0,19680,00905,003027 150
KVANTO IPFBFAKVANTCZ0008026002448,10+0,38301,00448,1013560 494
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 305,000,001 270,002 700,0000
LIBERTY OSTRAVABAANOVHUCZ0005098251106,05+1,9796,20417,002 280230 285
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550310,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,69+4,9932,8169,4500
METROSTAVBAAMESTACZ0005006502104,900,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054139,14-4,99137,13411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658230,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,004336 120
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005794,76+4,9989,56912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558330,00-0,30100,60483,20154 950
MSABAAMSACZ0005016501130,33-4,99128,25216,0000
NKT CABLESBAAKABKLCZ0005082255439,000,00435,00650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554306,40-4,99261,00557,0000
OKDBAAOKDCZ000510065143,00+1,5538,41247,00532 279
OSTROJBAAOSTROCS000843555848,78-4,9842,3397,2400
O2 C.R.BAATELECCZ0009093209396,80-3,24352,50498,10561 995227 917 810
PARAMOBAAPARAMCZ0005091355403,00+2,07229,90688,0093 627
PBS BRNO DIZBAAPBRSTCS000500795416,450,0014,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 606,00-4,926 000,009 900,00860 848
PILANA TOOLSBAAPILANCZ0005008458169,67-5,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 302,00-4,961 302,003 230,0000
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200412,30-5,00412,301 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105470,000,0041,00114,0000
PLIVA - LACHEMABAALACHECZ0005096750459,80-5,00261,00605,5062 759
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453475,00-5,00350,00700,00157 125
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 440,00+13,331 600,003 336,001024 400
PPF INVEST.HOLDINGBFAPCESCZ0009084505290,00-0,68224,00312,901 287373 230
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,220,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154973,00+0,72850,002 193,0021 946
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659890,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253111,500,0092,30117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900352,50-4,98275,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325025,27-5,0020,62119,4000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704639,00+1,42454,00639,00500319 500
RAKOBAARAKERCS0008418752345,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509705,00+0,27570,00750,007049 248
RESTITUČ.IF ČR PHABFARIFCS00080015091 070,00-0,37825,101 084,003 7694 044 821
RMS MEZZANINEBAAPVTCS00084162512 798,00-4,991 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 050,000,001 050,002 415,0044 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
SETUZABAASETUZCZ0008460052305,000,00237,501 048,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00+3,76568,601 192,00298233 238
SG - INDUSTRYBFAYSECZ000908770658,000,0037,01119,8830017 000
SKLÁRNY KAVALIERBAASKLKACS0008414652437,00-4,37372,401 071,0031 311
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635730,02-4,9630,0273,4000
SM ENERGETIKABAASMENGCZ00050783521 110,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952256,50-5,00256,50843,0000
SPOFA PRAHABAASPOFACZ000507425273,81-4,9971,36132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285851,330,0051,0086,2100
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705386,00-0,23329,00405,001 830707 740
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650765,980,0048,0070,704 374288 084
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606227,80-1,81155,00232,001 164265 159
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 501,000,001 119,002 008,0000
SVIT ZLÍNBAASVITCZ000507665329,08+4,9822,8148,4012349
ŠKODABAASKODACS0005041250119,83-4,89119,83505,0011 2451 385 478
ŠKODA PRAHABAASKOPHCS0005006857500,000,00204,20668,0052 500
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845642,240,0042,2481,9500
TEINVESTBAATMPCS00084430572 283,00+3,111 752,002 301,001022 830
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050406,60+4,98120,22406,6000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156166,000,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851245,80+4,99218,00410,0000
TOMABAATOMACZ000508855937,91-4,9837,9167,2000
TONAKBAATONAKCS000500605536,870,0036,8788,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055262,70-3,8362,70180,1012752
UNIPETROLBAAUNIPECZ000909150043,07-2,1338,45101,12266 06111 626 797
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 295,00249 600
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475554,900,0054,90284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 610,00-4,731 084,001 800,0069 660
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850197,40+5,00170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855850,00-7,2350,00165,002 225114 823
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095783,60-5,0083,60573,00605 016
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00224,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5479,9900
ZBROJOVKA BRNOBAAZBROJCS000504065869,000,0041,0085,82533 657
ZČ ENERGETIKABAAZCENGCZ00050773541 700,00+6,111 592,002 500,003051 000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 870,00-4,971 870,002 703,0000
ZETORBAAZETORCS000502926316,790,0016,7945,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509378,00-0,52260,00380,00487184 060
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357173,60-4,96173,601 008,0041071 176
ZVVZBAAZVVZCZ0005081653296,000,00223,00320,0000
ŽĎASBAAZDASCS0005031152200,00-2,81200,00465,00306 000
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655767,33+2,1065,94202,0014910 032
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903451,00-1,09350,00456,801 122506 632
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 600,00-0,491 150,001 962,0080128 000
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,38105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 011,00+0,09725,601 017,00672680 356