Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 19:38
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 23.03.1999

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.

19.02.199922.03.1999
24.03.199922.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803251,00-1,56120,00255,00153 765
AERO HOLDING PRAHABAAAEROCS000500286416,57+4,9311,4055,5613 136217 664
ALIACHEMBAASYNTHCZ000509195982,21+4,9967,11220,00221 809
ARMABETON PRAHABAAARMABCZ000500635334,42+4,9731,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870526,00-4,9726,0057,0000
AVIABAAAVIACS000502075994,500,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709550,00-1,25342,001 395,003418 700
BIOCELBAABIOCECS0005017953145,760,00139,14453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 880,00-0,261 802,003 000,0011 880
BRANO-ATESOBAAATESOCS0005012350213,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 000,00+1,16966,003 400,0024 000
CALOFRIG BOROVANYBAACALOFCS0008457354801,000,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555484,90+13,37377,30620,00104 849
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925072,200,0060,30190,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135096,03+4,8373,55157,50464 417
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556537,80+0,42261,00623,502312 369
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 260,00-1,561 064,003 050,0045 040
ČESKÁ SPOŘITELNABAACSPOCZ0008023801105,94-0,7659,56346,6021 6102 286 074
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 532,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156309,00+9,57255,001 120,0030092 700
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 147,00+2,50408,201 254,0021 54024 545 800
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,230,0045,2393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144248,10-4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,00-2,81125,00299,0091 125
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230049,06-2,1938,7896,90871 65043 191 252
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355927,88+4,9623,90113,4000
ČKD PRAHA HOLDINGBAACKDPHCS000500276560,78-3,4020,301 340,0040 3002 661 147
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355059,00-4,4339,4379,81342 006
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,9038023 940
DEZABAADEZACS0008414058460,00+2,67400,001 740,001460
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 678,00+0,103 135,004 300,0013 678
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,000,0013,5021,4000
ETABAAELEPRCS0005005156108,630,00108,50360,0000
EUROVIA CSBAASTASZCS0005022854352,00-0,84335,00790,0010035 200
FERONA PRAHABAAFERONCS000501965264,32+4,9928,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456617,200,0086,65651,00106 172
FINOP HOLDINGBAAFINOPCZ0008418001470,00-1,73200,00492,603014 100
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 097,00+0,36860,001 140,00127139 319
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00599,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905216,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103795,00-0,37595,70798,009877 910
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,53+4,9713,0135,3500
IP BANKABAAINBACZ000800285491,50+1,6779,00180,001 565141 446
IPF KOMERČNÍ BANKYBFAKBCZ0008012804599,00-0,16360,00657,00762456 006
IPS SKANSKABAAIPSCZ000511015587,040,0077,00216,0017115 065
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859385,80+4,97281,202 093,0051 929
JÁCHYMOV PMBAALAZJACS0008446753367,50+5,00272,00574,3093 308
JČ ENERGETIKABAAJIHENCZ00050770571 650,00-1,191 156,002 900,002032 800
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 166,00-5,002 110,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 372,00-4,981 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 650,000,002 600,003 000,0012 650
JUTABAAJUTACS0005026152532,40-4,99532,401 480,0052 662
J&T FINANCE GROUPBFAMSVIFCZ0009087003252,00-2,7052,00315,7010025 200
KABLO ELEKTROBAAKABLOCS0005034156876,90-4,99814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,000,001 165,002 207,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050835,10+0,73736,301 805,0054 176
KOMERČNÍ BANKABAAKOMBCZ0008019106399,70-1,81231,601 245,0065 98626 619 462
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158110,73-4,9997,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145930,69-4,9824,88127,77742 271
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004936,00+2,29680,00936,00211194 940
KVANTO IPFBFAKVANTCZ0008026002449,00+0,67315,00474,60574257 726
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853175,990,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 667,00+3,541 270,002 700,001016 670
LIBERTY OSTRAVABAANOVHUCZ0005098251112,00+5,6178,20417,004 700538 654
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,16+4,99100,00168,0000
MADETABAAJIMLECS0008420550338,10+5,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502101,49+4,9983,50181,1221221 458
MILO OLOMOUCBAAMILOCS0008430054123,50-5,00123,50411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,003327 456
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057105,000,0080,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558290,000,00100,60483,2000
MSABAAMSACZ000501650192,87-4,9992,87216,0000
NKT CABLESBAAKABKLCZ0005082255462,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353243,10-4,96243,10686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,80209 120
OKDBAAOKDCZ000510065139,03+4,9735,12247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209445,60-4,08352,50498,10631 240288 617 802
PARAMOBAAPARAMCZ0005091355390,50-4,75229,90688,0051 953
PBS BRNO DIZBAAPBRSTCS000500795414,46+4,9313,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 200,000,006 000,009 900,0089729 800
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 500,00-9,091 058,002 995,001015 000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,13-4,4141,00101,0025015 533
PLIVA - LACHEMABAALACHECZ0005096750461,00+1,31261,00605,5052 305
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 148,00-4,991 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505300,00+0,67224,00312,907221 600
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154790,00+1,28765,002 105,0064 740
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 089,00-4,951 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659845,50-5,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253110,87+0,58106,56113,596665
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900353,40-5,00296,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325017,38+4,4415,1692,0660010 428
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704641,20+0,34489,30645,00406260 327
RAKOBAARAKERCS0008418752363,00-0,54345,001 350,001363
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509710,00-0,14570,00750,00150106 500
RESTITUČ.IF ČR PHABFARIFCS00080015091 064,00+0,37825,101 084,0013 22814 046 325
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,001030 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 050,00+5,001 000,002 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550590,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,33-4,99124,33395,0000
SELLIER & BELLOTBAASELBECS000501335896,00+1,0677,66250,006576
SETUZABAASETUZCZ0008460052332,80+4,98237,50882,00103 328
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,00-1,19568,601 192,008066 400
SG - INDUSTRYBFAYSECZ000908770650,20-0,1937,01117,661 10057 300
SKLÁRNY KAVALIERBAASKLKACS0008414652483,00+2,76372,40761,001483
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635751,00-0,5828,5273,401005 100
SM ENERGETIKABAASMENGCZ00050783521 070,000,001 025,002 950,0033 210
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 539,00-5,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251255,00-1,92132,30260,00184 590
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00+11,35215,00843,004 2401 064 326
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,000,0052,00198,45152
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,010,0050,1380,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705387,80+0,20329,00405,001 460565 260
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650765,00-1,5148,0070,7035222 880
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606224,60+0,67155,00232,0035980 631
STAROBRNOBACPIVOSCZ0008450350328,70-5,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253800,00+0,65685,001 670,001800
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0011 900
STOCK PLZEŇBAALIKERCS00084185542 401,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 901,00+0,681 463,002 008,001019 010
SVIT ZLÍNBAASVITCZ000507665322,500,0022,4045,23123
ŠKODABAASKODACS0005041250154,00+3,0181,00505,00935146 222
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0062 820
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845645,97+4,9731,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,001022 930
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050920,10+4,02120,22931,003734 044
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157340,00-4,22340,00653,001340
TEPLÁRNY KARVINÁBAATPLKACS0008434452651,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855932,30-5,0032,3067,2000
TONAKBAATONAKCS000500605534,10-4,4834,1080,001 02034 782
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,60+0,1126,5749,60701 862
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055258,97+4,9851,33180,1021512 679
UNIPETROLBAAUNIPECZ000909150044,06-1,4538,45101,12546 81824 434 061
UNITED ENERGYBAAPSZTECS0008458659310,00+3,33300,001 189,001310
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,39+4,9936,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 535,00+0,651 084,001 782,0011 535
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 638,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,00508 600
VÍTKOVICEBAAVITKOCZ000509855867,40+5,4742,79165,0093963 213
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095763,00+3,5351,20573,006378
WIENERBERGER C.P.BAAJICIHCS0008415857631,100,00235,00631,1000
XAVEROVBAAXAVERCS000844065730,890,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065857,30+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 033,00-5,001 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 100,00+4,941 870,002 703,001123 002
ZETORBAAZETORCS000502926315,20-5,0015,2045,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509384,00-0,25275,00386,00850326 750
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357101,20-10,8371,15990,0082687 340
ZVVZBAAZVVZCZ0005081653255,60-4,98223,00320,0000
ŽĎASBAAZDASCS0005031152210,00-4,76190,00465,00153 150
ŽDB BOHUMÍNBAAZDBCZ000509815277,43+4,9860,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94184,8000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903456,000,00350,00458,90450205 200
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 450,00-0,481 150,001 962,003043 450
ŽOS NYMBURKBAAZOSNYCZ000904835134,30-4,9834,30105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 062,00+0,95725,601 062,00218230 416