Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 19.1.2026 2:05
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 26.02.1999

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.

27.01.199925.02.1999
01.03.199929.03.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803203,000,00119,70203,0000
AERO HOLDING PRAHABAAAEROCS000500286412,35-5,0012,3556,601 22715 153
ALIACHEMBAASYNTHCZ000509195971,00-2,7371,00220,001 40099 400
ARMABETON PRAHABAAARMABCZ000500635340,00-3,4536,36136,88461 840
ASPEKTA HOLDINGBAAASPHOCZ000907870541,180,0041,1857,0000
AVIABAAAVIACS0005020759103,00-3,0484,13478,0050051 500
BANKOVNÍ HOLDINGBFABANKOCZ0008010709475,00-1,04342,001 395,0011655 100
BIOCELBAABIOCECS0005017953166,170,00166,17485,0014123 430
BOHEMIA SEKTBAAVINZACZ00084452511 892,00+4,991 802,003 000,0035 676
BRANO-ATESOBAAATESOCS0005012350246,000,00241,00420,0000
BVV BRNOBAABVVCS00084128541 450,00+3,57966,003 400,0034 350
CALOFRIG BOROVANYBAACALOFCS0008457354836,00-5,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555573,60+4,99446,50620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925084,000,0060,30204,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135091,000,0073,55157,50403 640
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,000,00248,00623,5052 750
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 378,00+4,951 064,003 050,0000
ČESKÁ SPOŘITELNABAACSPOCZ000802380186,98-1,8859,56346,6010 216869 107
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 094,000,00995,001 659,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156305,00-0,65255,001 120,0072 135
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 065,00-3,09396,901 254,0026 01727 416 965
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345756,23-3,2550,0693,39663 711
ČESKOMORAVS.CEMENTBAACVMCZ0005112144225,70+4,97150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655150,00-4,76131,64381,004600
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230044,88-2,1138,7897,36847 21538 154 543
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355924,100,0023,90117,6100
ČKD PRAHA HOLDINGBAACKDPHCS000500276530,16-12,5730,161 380,0032 024983 174
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355056,000,0039,4386,0000
ČZ STRAKONICEBAACZSTRCS000500425854,21-4,9945,5178,90211 138
DEZABAADEZACS0008414058442,00-10,16442,001 850,0022096 883
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 705,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460417,000,0013,5021,4000
ETABAAELEPRCS0005005156131,530,00127,52380,0000
EUROVIA CSBAASTASZCS0005022854375,000,00335,00790,0000
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0050437 800
FEZKO SERVISBAAFEZKOCS0005037456566,50+0,0786,65574,6063 399
FINOP HOLDINGBAAFINOPCZ0008418001484,00+0,83191,00492,607837 752
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00307,00345,0000
HOCHTIEF CZBAAVOSTTCS0005036953209,00-0,47132,29267,702418
HOLCIM ČESKOBAACEVAPCZ00084192561 011,000,00500,001 011,0000
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 099,00+0,09860,001 140,00289317 611
IF DIALOG INVESTBFAINVFOCZ000803040064,98-5,0064,98163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 150,00+1,32531,001 150,0055 750
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905206,000,00144,40212,1000
IF OBCHODUBFAOBCHOCZ0008011103785,00+0,57595,70786,70315247 040
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,800,0013,0135,3500
IP BANKABAAINBACZ000800285484,00-3,2984,00180,001 674141 841
IPF KOMERČNÍ BANKYBFAKBCZ0008012804605,00-0,49360,00657,003 0871 872 015
IPS SKANSKABAAIPSCZ000511015591,53-0,6277,00216,005 100476 730
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 915,0031 050
IVAX - CRBAAGALENCZ0005096859345,80-5,00286,202 093,0051 729
JÁCHYMOV PMBAALAZJACS0008446753370,60-4,99272,00574,30207 412
JČ ENERGETIKABAAJIHENCZ00050770571 300,00-0,911 156,002 900,001013 000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 412,000,002 001,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 647,00-4,961 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 690,000,002 600,003 000,0000
JUTABAAJUTACS0005026152761,80-4,98761,801 480,0021 524
J&T FINANCE GROUPBFAMSVIFCZ0009087003285,000,0052,00315,70308 550
KABLO ELEKTROBAAKABLOCS0005034156866,40-5,00814,601 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 050,000,001 165,002 100,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050736,300,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106294,10-0,94231,601 260,0025 8027 585 282
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158118,29+4,99106,61420,00151 774
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945924,970,0024,5034,4000
KRÁLOVOPOLSKÁBAAKRAPLCS000503145932,59-4,9824,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275437,11-4,9927,9343,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004905,00+0,11680,00905,00190171 950
KVANTO IPFBFAKVANTCZ0008026002449,00+0,29301,00449,00476212 756
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853185,250,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 509,00+4,931 270,002 700,00137206 733
LIBERTY OSTRAVABAANOVHUCZ000509825191,13-9,6891,13417,0022421 000
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757100,520,00100,00168,0000
MADETABAAJIMLECS0008420550310,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896063,30+4,9932,8169,4500
METROSTAVBAAMESTACZ0005006502104,12-0,2483,50181,1210010 412
MILO OLOMOUCBAAMILOCS0008430054127,000,00127,00411,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658230,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652840,000,00499,00933,003428 560
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005783,60-5,0083,60912,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558305,00-1,61100,60483,204614 030
MSABAAMSACZ0005016501118,75-5,00118,75216,00738 669
NKT CABLESBAAKABKLCZ0005082255445,000,00435,00650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353255,800,00255,80686,5000
OHL ŽSBAAZSTBOCS0005028554262,80-4,98261,00557,00174 468
OKDBAAOKDCZ000510065142,90-4,9838,41247,0000
OSTROJBAAOSTROCS000843555841,84-4,9941,8497,2400
O2 C.R.BAATELECCZ0009093209389,30-1,21352,50498,10276 189108 947 721
PARAMOBAAPARAMCZ0005091355447,60+4,99229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795416,450,0014,6930,0000
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 252,000,006 000,009 900,004753 444 700
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 060,00-7,011 060,003 200,009097 780
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200372,200,00372,201 401,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105470,000,0041,00105,0038827 160
PLIVA - LACHEMABAALACHECZ0005096750436,900,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453480,00+1,05350,00700,0062 880
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 095,00-4,901 600,003 336,00612 570
PPF INVEST.HOLDINGBFAPCESCZ0009084505284,00-0,28224,00312,9035099 400
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,220,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154975,000,00850,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 185,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659895,000,00832,001 582,0000
PRECHEZABAAPRECHCZ0005097253111,500,0093,60117,0000
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80285,0000
PROSPERITA IF ORL.BFAPROINCZ0008023900351,00+4,80275,00429,00330115 830
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325024,010,0020,62119,4000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704628,00-0,63454,00639,00508319 024
RAKOBAARAKERCS0008418752345,000,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509703,00-0,14570,00750,00961675 583
RESTITUČ.IF ČR PHABFARIFCS00080015091 061,00-0,18825,101 084,008 4368 928 752
RMS MEZZANINEBAAPVTCS00084162512 541,000,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 050,000,001 050,002 415,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 159,00-4,971 950,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857152,620,00152,62415,0000
SELLIER & BELLOTBAASELBECS0005013358111,15-5,00111,15250,0000
SETUZABAASETUZCZ0008460052310,000,00237,501 048,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350775,20-5,00568,601 192,0053 876
SG - INDUSTRYBFAYSECZ000908770650,60+0,1137,01119,8833416 900
SKLÁRNY KAVALIERBAASKLKACS0008414652437,000,00372,40968,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825992,000,0037,1192,0000
SLH, A.S.BAASOLOCS000844635731,43+4,9728,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 110,000,001 025,002 950,0022 220
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 705,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251200,000,00115,90220,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952222,00-4,43222,00843,00275 994
SPOFA PRAHABAASPOFACZ000507425266,770,0066,77132,4000
SPOLANABAASPOLACS000842495863,000,0062,00198,4520012 600
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285851,33-2,3251,0086,2112616
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705383,000,00329,00405,005 1931 989 366
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650764,40-0,7748,0070,7070444 099
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606224,000,00155,00232,002 711606 053
STAROBRNOBACPIVOSCZ0008450350347,800,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253781,00-4,84781,001 670,0021 562
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 895,00+4,981 663,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 450,00-2,001 099,002 500,0012 450
STRABAGBAASILOSCZ0008434107410,000,00216,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 501,000,001 293,002 008,0000
SVIT ZLÍNBAASVITCZ000507665330,000,0022,8148,401003 000
ŠKODABAASKODACS0005041250120,00+1,78117,90505,001 307156 840
ŠKODA PRAHABAASKOPHCS0005006857451,30-4,98204,20635,0000
ŠTI HOLDINGBFASTICZ0009087805546,800,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351585,000,00211,00660,0000
TATRABAATATRACS000501845642,240,0042,2481,9500
TEINVESTBAATMPCS00084430572 289,000,001 752,002 301,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550511,900,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050470,60+4,99120,22470,6000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156166,000,00156,57252,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157393,200,00362,10656,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0032 037
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00410,0000
TOMABAATOMACZ000508855937,000,0037,0067,2000
TONAKBAATONAKCS000500605538,71+4,9936,8788,002 00077 420
TRANSPORTA CHRUDIMBAATRNSPCS000502655838,000,0036,1049,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690456,100,0040,3276,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,800,0056,80180,1000
UNIPETROLBAAUNIPECZ000909150040,06-4,7538,45101,12652 60326 614 011
UNITED ENERGYBAAPSZTECS0008458659400,000,00399,001 241,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475554,900,0054,90284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 585,00-0,251 084,001 800,001422 190
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 100,000,00830,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147513 075,000,001 442,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850189,100,00170,80400,0000
VÍTKOVICEBAAVITKOCZ000509855847,50-5,0047,50165,0000
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095775,90-4,5275,90573,0040630 635
WIENERBERGER C.P.BAAJICIHCS0008415857601,100,00224,00603,0000
XAVEROVBAAXAVERCS000844065740,000,0028,5479,9900
ZBROJOVKA BRNOBAAZBROJCS000504065865,55-5,0041,0085,82301 967
ZČ ENERGETIKABAAZCENGCZ00050773541 955,00+4,321 592,002 500,004382 686
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 950,000,001 870,002 703,0000
ZETORBAAZETORCS000502926316,790,0016,7945,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509378,100,00260,00380,00503190 184
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS0005004357139,89-4,99139,891 000,0000
ZVVZBAAZVVZCZ0005081653289,000,00223,00320,0000
ŽĎASBAAZDASCS0005031152190,00-5,00190,00465,005950
ŽDB BOHUMÍNBAAZDBCZ000509815286,000,0060,73115,7600
ŽELEZÁRNY CHOMUTOVBAAZELCHCZ0005094656294,600,00254,601 244,0000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655774,22+4,9965,94202,0000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903450,000,00350,00456,80690310 500
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 600,000,001 150,001 962,0075120 000
ŽOS NYMBURKBAAZOSNYCZ000904835140,000,0036,50105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 014,00-0,58725,601 025,00632646 180