Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 2:26
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 25.03.1999

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.

23.02.199924.03.1999
26.03.199926.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803252,000,00120,00255,00215 292
AERO HOLDING PRAHABAAAEROCS000500286416,55-0,0611,4055,562 55342 252
ALIACHEMBAASYNTHCZ000509195973,00-7,5967,11220,002 999219 437
ARMABETON PRAHABAAARMABCZ000500635334,65+5,0031,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870523,47-4,9723,4757,0000
AVIABAAAVIACS000502075994,500,0084,13478,0000
BANKOVNÍ HOLDINGBFABANKOCZ0008010709584,00+1,56342,001 395,00419244 696
BIOCELBAABIOCECS0005017953132,20-4,65132,20453,006793
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350213,000,00181,45389,0000
BVV BRNOBAABVVCS00084128542 091,00+4,96966,003 400,001123 001
CALOFRIG BOROVANYBAACALOFCS0008457354841,00+4,99665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555490,00+1,05377,30620,002980
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925079,60+4,9960,30190,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135096,030,0073,55157,5023822 855
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556541,00+0,59261,00623,50115 951
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 260,00-3,071 064,003 050,002328 980
ČESKÁ SPOŘITELNABAACSPOCZ0008023801101,53+3,0459,56346,6042 7264 310 955
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 471,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156300,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 152,00+2,94410,001 254,0015 06017 279 850
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,230,0045,2393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144224,00-4,96150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655125,000,00125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230047,95+2,1738,7894,361 091 21052 309 355
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355930,00+2,4923,90109,4115450
ČKD PRAHA HOLDINGBAACKDPHCS000500276546,45-12,5720,301 340,0021 5001 006 453
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355058,00-1,6939,4379,81301 740
ČZ STRAKONICEBAACZSTRCS000500425863,000,0045,5178,90392 457
DEZABAADEZACS0008414058425,00-2,74400,001 740,00104 250
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 674,00-0,103 135,004 300,001036 740
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,20-5,0013,5021,4060912
ETABAAELEPRCS0005005156107,250,00107,25360,0000
EUROVIA CSBAASTASZCS0005022854352,000,00335,00790,0010838 016
FERONA PRAHABAAFERONCS000501965270,90+4,9928,9975,00604 254
FEZKO SERVISBAAFEZKOCS0005037456617,200,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001472,50+0,25202,00492,6010047 250
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953145,97-4,99132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,00+0,48550,001 035,00100103 500
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,00+0,54655,80915,0043 660
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409180,69-4,99180,69365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 201,000,001 201,003 501,0000
IF BOHATSTVÍBFABOHATCZ00080113011 100,000,00860,001 140,00293322 840
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00599,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905210,00-2,77144,55220,50357 350
IF OBCHODUBFAOBCHOCZ0008011103793,00+0,12595,70798,00129102 297
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,53+4,9713,0135,3500
IP BANKABAAINBACZ000800285489,900,0079,00180,0082572 655
IPF KOMERČNÍ BANKYBFAKBCZ0008012804600,00+0,67360,00657,001 9661 175 770
IPS SKANSKABAAIPSCZ000511015579,55+7,8273,78216,00113 8508 852 466
IRIDIUM INVESTBAAVSINVCZ0009095402355,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859386,00-4,69281,202 093,0041 544
JÁCHYMOV PMBAALAZJACS0008446753404,00+4,71272,00574,301404
JČ ENERGETIKABAAJIHENCZ00050770571 558,00-5,001 156,002 900,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 161,00-4,962 161,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 391,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 650,000,002 600,003 000,001231 800
JUTABAAJUTACS0005026152532,400,00532,401 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003247,30-1,8652,00315,7027568 008
KABLO ELEKTROBAAKABLOCS0005034156905,00+0,11814,601 046,00119 955
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,000,001 165,002 207,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050994,20+13,38736,301 805,002019 884
KOMERČNÍ BANKABAAKOMBCZ0008019106392,10+2,34231,601 225,0050 80919 694 135
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145927,71-4,9724,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004927,00-0,32680,00936,00168156 056
KVANTO IPFBFAKVANTCZ0008026002448,00+0,22326,00474,60579259 571
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,84-5,00118,33221,70121 906
LÉČIVABAALECIVCZ00051047521 667,000,001 270,002 700,002846 676
LIBERTY OSTRAVABAANOVHUCZ0005098251108,00+4,8578,20415,003 300341 338
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,00168,0000
MADETABAAJIMLECS0008420550347,00-0,85166,97355,007024 290
MEOPTA PŘEROVBAAMEOPTCS000500896053,000,0032,8169,4500
METROSTAVBAAMESTACZ0005006502101,490,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054123,19+4,99117,33372,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,005747 424
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057105,000,0080,33912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558304,10+4,86106,00483,20247 298
MSABAAMSACZ000501650183,82-4,9983,82216,0000
NKT CABLESBAAKABKLCZ0005082255459,000,00424,30650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353219,50-4,97219,50686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,80209 120
OKDBAAOKDCZ000510065140,980,0035,12247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209456,50+3,11352,50498,10254 191114 606 241
PARAMOBAAPARAMCZ0005091355401,60+0,90229,90688,008232 931
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,7715207
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188698 000,000,006 000,009 701,004133 304 000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 427,00-4,861 058,002 995,0034 281
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,36-4,5241,00100,5016902
PLIVA - LACHEMABAALACHECZ0005096750465,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 945,00-4,701 600,003 336,0059 725
PPF INVEST.HOLDINGBFAPCESCZ0009084505295,00-1,83231,00312,9012637 170
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154792,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,00+4,871 710,002 500,0012 300
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659803,300,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253110,85-0,01106,56113,596665
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900360,000,00297,00429,00300108 000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325019,11+5,0015,1683,0942803
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704635,00-0,47489,30645,00509323 215
RAKOBAARAKERCS0008418752380,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509708,00+0,28570,00750,00150106 200
RESTITUČ.IF ČR PHABFARIFCS00080015091 081,00+0,74825,101 084,0032 18334 553 414
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,00618 000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 008,00+1,05997,502 268,0011 008
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,00-1,69552,00900,0074 060
SELIKO OLOMOUCBAASELIKCZ0008430857112,22-4,99112,22395,0000
SELLIER & BELLOTBAASELBECS000501335896,000,0077,66250,00121 152
SETUZABAASETUZCZ0008460052332,800,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,000,00568,601 192,008772 210
SG - INDUSTRYBFAYSECZ000908770649,90-0,9937,01117,66401 996
SKLÁRNY KAVALIERBAASKLKACS0008414652506,00+4,54372,40760,00189 108
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635746,03-4,9928,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 070,000,001 025,002 950,001414 980
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 390,00-4,98961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251245,00-3,92139,00260,0010024 500
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952246,00-1,60215,00843,00982240 526
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495852,20+0,3852,00198,453157
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,00-0,0150,1378,003168
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705390,000,00329,00405,001 000388 400
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,19+1,8348,0070,7082653 156
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606228,00-1,29155,00232,002 518574 504
STAROBRNOBACPIVOSCZ0008450350327,90+4,9984,85450,0061 967
STČ ENERGETICKÁBAASTRENCZ0005078253800,000,00685,001 670,0000
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 950,000,001 463,002 008,0000
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250141,00-2,0881,00505,003 297463 880
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845650,67+4,9931,1581,9580640 840
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,001841 274
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,40-4,98361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050920,100,00120,22931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157340,000,00340,00653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,100,0034,1080,0000
TRANSPORTA CHRUDIMBAATRNSPCS000502655826,600,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690451,770,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055260,00-3,0851,33180,1029517 700
UNIPETROLBAAUNIPECZ000909150044,26+1,8638,45100,00495 60422 096 199
UNITED ENERGYBAAPSZTECS0008458659300,00-4,76300,001 189,00154 500
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475544,52+5,0036,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 530,00-0,321 084,001 782,003045 900
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 063,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 638,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850172,000,00166,68400,0000
VÍTKOVICEBAAVITKOCZ000509855863,80-6,1742,79165,001 50095 188
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095771,44+13,3951,20573,0070050 008
WIENERBERGER C.P.BAAJICIHCS0008415857662,60+4,99237,00662,6000
XAVEROVBAAXAVERCS000844065730,890,0028,5471,6600
ZBROJOVKA BRNOBAAZBROJCS000504065863,16+4,9841,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773541 980,00+2,481 592,002 500,0011 980
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 150,000,001 870,002 703,0000
ZETORBAAZETORCS000502926313,72-4,9813,7245,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509382,000,00281,00386,001 720657 040
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435778,66-12,6071,15990,001 20096 649
ZVVZBAAZVVZCZ0005081653280,00+4,86234,00320,001280
ŽĎASBAAZDASCS0005031152221,00+5,23190,00465,0021346 943
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94184,8000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903457,00+0,21350,00458,901 479675 903
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 414,00-4,971 150,001 950,00912 726
ŽOS NYMBURKBAAZOSNYCZ000904835130,97-4,9730,97105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 055,00-0,65725,601 062,00154162 470