Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 13:16
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 29.03.1999

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.

26.02.199926.03.1999
30.03.199928.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803252,000,00120,00255,0000
AERO HOLDING PRAHABAAAEROCS000500286416,51+4,9511,4055,561 20019 812
ALIACHEMBAASYNTHCZ000509195967,00-4,9667,00220,003 100208 577
ARMABETON PRAHABAAARMABCZ000500635338,19+4,9731,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870521,19-4,9721,1957,0000
AVIABAAAVIACS0005020759104,18+4,9984,13478,0021121 982
BANKOVNÍ HOLDINGBFABANKOCZ0008010709625,00+3,99342,001 392,004226 250
BIOCELBAABIOCECS0005017953132,200,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350213,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 991,000,00966,003 400,0000
CALOFRIG BOROVANYBAACALOFCS0008457354927,10+4,99665,001 247,001927
CENTEX BRNOBAAMORCNCZ0009050555514,50+5,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925087,75+4,9860,30162,9100
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135096,030,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556538,00+4,66267,00623,502111 298
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 260,000,001 064,003 050,0011 260
ČESKÁ SPOŘITELNABAACSPOCZ0008023801103,29+0,7459,56346,6070073 260
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 090,000,00995,001 401,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156294,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 157,00+0,17410,001 254,002 1702 498 500
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,230,0045,2393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144202,20-4,98150,00312,50285 662
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655137,81+4,99125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230045,66-2,4538,7894,36210 4459 689 471
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355930,000,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276557,30+13,3720,301 340,006 700380 468
ČNIOPFBFACNIOPCZ000801820787,000,0083,60145,0000
ČS PLAVBA LABSKÁBAACSPLLCS000820355058,000,0039,4379,8000
ČZ STRAKONICEBAACZSTRCS000500425859,85-5,0045,5178,90855 087
DEZABAADEZACS0008414058433,00+1,88400,001 740,002866
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 675,00+0,023 135,004 300,001555 125
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460414,46-4,8613,5021,4060868
ETABAAELEPRCS0005005156109,000,00107,25360,0000
EUROVIA CSBAASTASZCS0005022854352,000,00335,00744,0000
FERONA PRAHABAAFERONCS000501965275,00+0,8628,9975,001007 500
FEZKO SERVISBAAFEZKOCS0005037456617,200,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001475,00+0,63213,00492,6031 425
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953135,00-2,65132,29267,707945
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,0000
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409163,08-4,99163,08365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 201,000,001 201,003 353,0000
IF BOHATSTVÍBFABOHATCZ00080113011 095,00-0,18860,001 140,00195213 525
IF DIALOG INVESTBFAINVFOCZ000803040058,660,0058,66163,5000
IF ENERGETIKY PHABFAENERGCZ00080109071 170,000,00599,001 170,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905202,000,00144,55220,5000
IF OBCHODUBFAOBCHOCZ0008011103790,00-0,62595,70798,0053 950
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080616,730,0013,0135,1000
IP BANKABAAINBACZ000800285488,99-1,0179,00180,001 154100 814
IPF KOMERČNÍ BANKYBFAKBCZ0008012804600,00+0,50360,00657,001 7601 046 575
IPS SKANSKABAAIPSCZ000511015579,80-0,2973,78216,0030 0002 365 000
IRIDIUM INVESTBAAVSINVCZ0009095402350,00-1,40305,301 910,002700
IVAX - CRBAAGALENCZ0005096859352,50-4,21281,202 081,00258 813
JÁCHYMOV PMBAALAZJACS0008446753364,70-4,97285,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 481,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 100,000,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 391,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 650,000,002 600,003 000,0000
JUTABAAJUTACS0005026152532,400,00532,401 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003247,300,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156905,00+0,66814,601 046,001210 860
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,000,001 165,002 207,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 010,00+1,00736,301 805,00134135 332
KOMERČNÍ BANKABAAKOMBCZ0008019106408,60+3,28231,601 195,0022 3829 062 160
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145925,02-4,9724,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004925,00-0,53680,00936,00158146 474
KVANTO IPFBFAKVANTCZ0008026002447,000,00328,00474,60274122 478
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,840,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 667,000,001 270,002 700,004270 014
LIBERTY OSTRAVABAANOVHUCZ0005098251112,00+1,8178,20404,00984109 640
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,32168,0000
MADETABAAJIMLECS0008420550347,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896058,43+4,9932,8169,4500
METROSTAVBAAMESTACZ0005006502100,00-1,9683,50181,1210010 000
MILO OLOMOUCBAAMILOCS0008430054122,88-4,99117,33321,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,001832
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057104,74-4,9980,33867,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558335,10+4,98116,86483,2000
MSABAAMSACZ000501650184,00+5,0080,00195,7000
NKT CABLESBAAKABKLCZ0005082255420,00-3,69420,00650,005422 680
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353208,600,00208,60686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,805022 800
OKDBAAOKDCZ000510065140,000,0035,12247,0000
OSTROJBAAOSTROCS000843555844,000,0041,8497,2400
O2 C.R.BAATELECCZ0009093209458,30+0,61352,50498,10124 52057 068 081
PARAMOBAAPARAMCZ0005091355425,10+0,83229,90688,00104 251
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 800,000,006 000,009 500,0000
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 356,00-4,971 058,002 935,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,52-3,5641,0099,5010535
PLIVA - LACHEMABAALACHECZ0005096750465,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,800,00350,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 945,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505288,00-1,36235,00312,90500144 000
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154780,000,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659850,00+1,79803,301 582,0075 950
PRECHEZABAAPRECHCZ0005097253110,850,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900368,000,00297,00429,0000
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325021,06+4,9815,1676,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704643,00+0,31489,30645,00510327 930
RAKOBAARAKERCS0008418752399,00+5,00345,001 350,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509710,000,00570,00750,00384270 870
RESTITUČ.IF ČR PHABFARIFCS00080015091 078,00+0,09825,101 084,001 7241 859 059
RMS MEZZANINEBAAPVTCS00084162513 000,000,001 400,003 456,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755307,000,00136,23310,0000
SČ ENERGETIKABAASEVENCZ00050780551 008,000,00997,502 268,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 522,000,001 516,002 470,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550580,000,00552,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857106,610,00106,61395,0000
SELLIER & BELLOTBAASELBECS000501335891,20-5,0077,66250,0000
SETUZABAASETUZCZ0008460052332,800,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,000,00568,601 192,0011091 300
SG - INDUSTRYBFAYSECZ000908770646,46-4,4037,01115,001205 575
SKLÁRNY KAVALIERBAASKLKACS0008414652557,50+4,99372,40700,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825987,400,0037,1192,0000
SLH, A.S.BAASOLOCS000844635741,55-4,9828,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 070,000,001 025,002 950,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 255,00-4,99961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251240,000,00139,00260,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,10+2,10215,00822,0010425 698
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495857,50+4,9052,00198,458460
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,000,0050,1378,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705390,00+1,29329,00405,003 0881 198 095
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650765,80+1,2348,0070,7050533 229
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606229,40+0,26155,00232,004 9861 143 788
STAROBRNOBACPIVOSCZ0008450350344,200,0084,85450,0000
STČ ENERGETICKÁBAASTRENCZ0005078253800,000,00685,001 670,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 461,00+2,491 099,002 500,0012 461
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361511 930,000,001 463,002 008,0000
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250174,00+12,9881,00502,001 100188 400
ŠKODA PRAHABAASKOPHCS0005006857470,000,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845650,670,0031,1581,9500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,00511 465
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,400,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050915,00-0,55120,22931,005045 750
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950125,000,00125,00375,0000
TEPLÁRNY BRNOBAATPLBOCS0008452157340,000,00340,00653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,001679
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855932,300,0032,3067,2014452
TONAKBAATONAKCS000500605534,100,0034,1079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,33-3,7840,3276,36301 420
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055257,00-5,0051,33180,10301 710
UNIPETROLBAAUNIPECZ000909150040,80-1,6338,4595,99906 11537 105 155
UNITED ENERGYBAAPSZTECS0008458659300,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475540,19-4,9836,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 530,00-4,371 084,001 699,006599 450
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
VÍTKOVICEBAAVITKOCZ000509855861,000,0042,79165,001 53293 356
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095775,00+4,1651,20573,00564 200
WIENERBERGER C.P.BAAJICIHCS0008415857695,700,00250,00695,7000
XAVEROVBAAXAVERCS000844065730,890,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065863,00-4,9941,0085,828504
ZČ ENERGETIKABAAZCENGCZ00050773542 182,00+4,951 592,002 500,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,00-1,901 870,002 703,00714 028
ZETORBAAZETORCS000502926314,400,0013,7245,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509381,00-0,26283,00386,00760289 920
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435782,78+13,3971,15955,001 300104 346
ZVVZBAAZVVZCZ0005081653290,00+3,57235,00320,0041 160
ŽĎASBAAZDASCS0005031152221,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94184,8000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903458,00+0,21350,00458,90300137 400
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 470,00+0,061 150,001 920,004058 540
ŽOS NYMBURKBAAZOSNYCZ000904835129,430,0029,43105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 064,00+0,66725,601 064,00267282 936