Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 15:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 30.03.1999

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.

26.02.199929.03.1999
31.03.199929.04.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803239,40-5,00120,00255,0019045 486
AERO HOLDING PRAHABAAAEROCS000500286415,69-4,9611,4055,561 28220 115
ALIACHEMBAASYNTHCZ000509195966,84-0,2366,84220,001 00066 920
ARMABETON PRAHABAAARMABCZ000500635340,09+4,9731,23136,8800
ASPEKTA HOLDINGBAAASPHOCZ000907870520,14-4,9520,1457,0000
AVIABAAAVIACS0005020759109,35+4,9684,13478,0012613 778
BANKOVNÍ HOLDINGBFABANKOCZ0008010709656,20+4,99342,001 392,002013 124
BIOCELBAABIOCECS0005017953138,81+5,00132,20453,0000
BOHEMIA SEKTBAAVINZACZ00084452511 880,000,001 802,003 000,0000
BRANO-ATESOBAAATESOCS0005012350217,00+1,87181,45389,0014832 116
BVV BRNOBAABVVCS00084128541 993,00+0,10966,003 400,0023 986
CALOFRIG BOROVANYBAACALOFCS0008457354927,100,00665,001 247,0000
CENTEX BRNOBAAMORCNCZ0009050555514,500,00377,30620,0000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925092,13+4,9960,30162,9100
ČESKÁ GUMÁR.SPOL.BAABARUMCS000842135096,030,0073,55157,5000
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556539,80+0,33267,00623,50147 557
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 270,00+0,791 064,003 050,0045 080
ČESKÁ SPOŘITELNABAACSPOCZ0008023801106,02+2,6459,56346,60281 85029 401 728
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ00090887201 090,000,00995,001 401,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156294,000,00255,001 120,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 180,00+1,98410,001 254,0011 27513 179 637
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,80+1,2645,2393,3918824
ČESKOMORAVS.CEMENTBAACVMCZ0005112144202,200,00150,00312,5000
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655144,70+4,99125,00299,0000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645527,230,0025,0092,3600
ČEZ, A.S.BAACEZCZ000511230049,41+8,2138,7894,361 130 87454 396 444
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355930,000,0023,90107,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276558,49+2,0720,301 340,0024 9001 550 148
ČNIOPFBFACNIOPCZ000801820783,00-4,5983,00145,005415
ČS PLAVBA LABSKÁBAACSPLLCS000820355058,000,0039,4379,8014812
ČZ STRAKONICEBAACZSTRCS000500425861,00+1,9245,5178,901237 503
DEZABAADEZACS0008414058454,60+4,98400,001 740,0000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 675,000,003 135,004 300,0000
ENERGOAQUABAAENRGACS000841975074,100,0040,0089,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653203,000,00119,44299,0000
EQUITY HOLDINGBFAAGFIECZ000908460415,18+4,9713,5021,4000
ETABAAELEPRCS0005005156109,000,00107,25360,0000
EUROVIA CSBAASTASZCS0005022854363,00+3,12335,00744,0021979 174
FERONA PRAHABAAFERONCS000501965275,000,0028,9975,0000
FEZKO SERVISBAAFEZKOCS0005037456617,200,0086,65651,0000
FINOP HOLDINGBAAFINOPCZ0008418001477,00+0,42213,00492,6062 862
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350330,000,00308,80345,0000
HOCHTIEF CZBAAVOSTTCS0005036953135,000,00132,29267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 035,000,00550,001 035,00100103 500
HOLCIM (ČESKO)BAACIZKOCZ0008418951915,000,00655,80915,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,501 538,0000
CHEMOFONDBFACHEMFCZ0009092409154,93-4,99154,93365,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 201,000,001 201,003 353,0000
IF BOHATSTVÍBFABOHATCZ00080113011 095,000,00860,001 140,00204223 110
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 OBCHODUBFAOBCHOCZ0008011103785,00-0,63595,70798,00107 850
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080617,56+4,9613,0135,1000
IP BANKABAAINBACZ000800285486,30-3,0279,00180,0017014 671
IPF KOMERČNÍ BANKYBFAKBCZ0008012804605,00+0,83360,00657,00781469 614
IPS SKANSKABAAIPSCZ000511015580,03+0,2873,78216,0000
IRIDIUM INVESTBAAVSINVCZ0009095402350,000,00305,301 910,0000
IVAX - CRBAAGALENCZ0005096859354,00+0,42281,202 081,00227 788
JÁCHYMOV PMBAALAZJACS0008446753346,50-4,99285,00574,3000
JČ ENERGETIKABAAJIHENCZ00050770571 555,00+4,991 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 205,00+5,002 100,002 500,0000
JM ENERGETIKABAAJMENGCZ00050779581 391,000,001 307,002 100,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,00+5,662 600,003 000,001028 000
JUTABAAJUTACS0005026152532,400,00532,401 480,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003247,300,0052,00315,7000
KABLO ELEKTROBAAKABLOCS0005034156904,00-0,11814,601 046,0065 424
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 207,000,001 165,002 207,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS00084650501 010,000,00736,301 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106422,50+3,40231,601 195,0092 49538 700 534
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158108,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945921,430,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145926,27+4,9924,88127,7700
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275422,300,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004928,00+0,32680,00936,008275 968
KVANTO IPFBFAKVANTCZ0008026002448,00+0,22328,00474,6019587 360
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80650,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853158,840,00118,33221,7000
LÉČIVABAALECIVCZ00051047521 667,000,001 270,002 700,00610 002
LIBERTY OSTRAVABAANOVHUCZ0005098251118,65+5,9378,20404,001 280149 390
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757122,160,00100,32168,0000
MADETABAAJIMLECS0008420550347,000,00166,97355,0000
MEOPTA PŘEROVBAAMEOPTCS000500896060,00+2,6832,8169,459540
METROSTAVBAAMESTACZ0005006502100,000,0083,50181,1200
MILO OLOMOUCBAAMILOCS0008430054116,74-4,99116,74321,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658235,000,00220,60953,0000
MOR.SLEZ.TEPLÁR.BAAMRSTECS0008433652832,000,00499,00933,002016 640
MOSTECKÁ UHEL.SP.BAAMOSUHCZ000510005799,51-4,9980,33867,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558351,80+4,98116,86483,2000
MSABAAMSACZ000501650184,000,0080,00195,7000
NKT CABLESBAAKABKLCZ0005082255420,000,00420,00650,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353208,600,00208,60686,5000
OHL ŽSBAAZSTBOCS0005028554456,000,00249,70549,80209 120
OKDBAAOKDCZ000510065138,00-5,0035,12247,00381 444
OSTROJBAAOSTROCS000843555845,00+2,2741,8497,245225
O2 C.R.BAATELECCZ0009093209468,60+2,24352,50498,10530 576247 173 587
PARAMOBAAPARAMCZ0005091355446,30+4,98229,90688,0000
PBS BRNO DIZBAAPBRSTCS000500795413,800,0013,7829,7700
PEGA KRNOVBAAPEGACZ0009077608120,990,0068,45135,0000
PHILIP MORRIS ČRBAATABAKCS00084188697 800,000,006 000,009 500,0051397 800
PILANA TOOLSBAAPILANCZ0005008458153,140,0087,55230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 350,00-0,441 058,002 935,0034 050
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,520,0041,0099,5000
PLIVA - LACHEMABAALACHECZ0005096750465,000,00261,00605,5000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453502,70+4,99350,00700,006633 178
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442541 945,000,001 600,003 336,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505280,00-2,77235,00312,9021058 800
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515890,470,0069,50150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ0005078154819,00+5,00765,002 105,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 300,000,001 710,002 500,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659850,000,00803,301 582,0000
PRECHEZABAAPRECHCZ0005097253110,850,00106,56113,5900
PRIOR IKBAAPRIODCZ0009034054197,590,00140,80258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900368,000,00297,00429,00300110 400
PŘEROVSKÉ STROJÍR.BAAPRSTRCS000500325022,11+4,9815,1676,0098321 734
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704643,20+0,03489,30645,001 6321 049 702
RAKOBAARAKERCS0008418752410,00+2,75345,001 350,001410
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509714,00+0,56570,00750,00560397 640
RESTITUČ.IF ČR PHABFARIFCS00080015091 081,00+0,27825,101 084,0016 40417 711 101
RMS MEZZANINEBAAPVTCS00084162513 150,00+5,001 400,003 456,0000
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 & BELLOTBAASELBECS000501335886,64-5,0077,66250,0000
SETUZABAASETUZCZ0008460052332,800,00237,50882,0000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,000,00568,601 192,00108 300
SG - INDUSTRYBFAYSECZ000908770646,89+0,9237,01115,00602 813
SKLÁRNY KAVALIERBAASKLKACS0008414652559,00+0,26372,40700,0095 031
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,03-5,0037,1192,00534 401
SLH, A.S.BAASOLOCS000844635739,48-4,9828,5273,4000
SM ENERGETIKABAASMENGCZ00050783521 070,000,001 025,002 950,0011 070
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 200,00-4,38961,402 330,0056 000
SM VOD.A KAN.OVABAAVOKAOCS0008435251240,000,00139,00260,0000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00+1,17215,00822,002 071517 208
SPOFA PRAHABAASPOFACZ000507425257,260,0057,26132,4000
SPOLANABAASPOLACS000842495857,500,0052,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285856,000,0050,1378,0000
SPOŘ.PRIV.ČESKÝ IFBFASPCIFCZ0008026705390,000,00329,00405,00957372 473
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650766,40+0,9148,0070,703 106205 796
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606227,10-1,00155,00232,00976221 066
STAROBRNOBACPIVOSCZ0008450350361,40+4,9984,85450,002723
STČ ENERGETICKÁBAASTRENCZ0005078253800,000,00685,001 670,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,000,001 805,002 400,0000
STOCK PLZEŇBAALIKERCS00084185542 461,000,001 099,002 500,0000
STRABAGBAASILOSCZ0008434107410,000,00410,00520,0000
STRATEGIC HOT.CAP.BAAINTCOCZ00084361512 020,00+4,661 463,002 020,0012 020
SVIT ZLÍNBAASVITCZ000507665323,000,0022,4045,2300
ŠKODABAASKODACS0005041250167,35-3,8281,00502,001 590272 836
ŠKODA PRAHABAASKOPHCS0005006857493,50+5,00204,20615,0000
ŠTI HOLDINGBFASTICZ0009087805503,500,00387,10892,0000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351590,000,00211,00660,0000
TATRABAATATRACS000501845650,00-1,3231,1581,95301 500
TEINVESTBAATMPCS00084430572 293,000,001 752,002 301,0049 172
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550486,400,00361,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050920,00+0,54120,22931,005752 440
TEPLÁRNA PÍSEKBAATEPPICZ0005077156174,300,00156,57220,0000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950126,00+0,80125,00375,00202 520
TEPLÁRNY BRNOBAATPLBOCS0008452157340,000,00340,00653,0000
TEPLÁRNY KARVINÁBAATPLKACS0008434452679,000,00477,00782,0000
TESLA SEZAMBAATSLSECS0005009851250,000,00218,00370,0000
TOMABAATOMACZ000508855932,300,0032,3067,2000
TONAKBAATONAKCS000500605534,100,0034,1079,8000
TRANSPORTA CHRUDIMBAATRNSPCS000502655827,930,0026,5749,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,330,0040,3276,36301 420
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055256,00-1,7551,33180,103168
UNIPETROLBAAUNIPECZ000909150042,00+2,9438,4595,99113 2554 759 408
UNITED ENERGYBAAPSZTECS0008458659300,000,00300,001 189,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475538,19-4,9736,64284,0000
VČ ENERGETIKABAAVCENGCZ00050769501 541,00+0,711 084,001 699,0072114 982
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
VÍTKOVICEBAAVITKOCZ000509855864,90+6,3942,79165,0040025 630
VLNAPBAAVLNAPCZ000508765030,600,0020,00188,2000
VODNÍ STAVBYBAAVOSPHCS000502095776,50+2,0051,20573,0040031 275
WIENERBERGER C.P.BAAJICIHCS0008415857695,700,00250,00695,7000
XAVEROVBAAXAVERCS000844065730,890,0028,5469,4500
ZBROJOVKA BRNOBAAZBROJCS000504065859,85-5,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 291,00+4,991 592,002 500,0024 582
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 004,000,001 870,002 703,0000
ZETORBAAZETORCS000502926314,400,0013,7245,0000
ZLATÝ IF KVANTOBFAZLKVACZ0008025509382,00+0,26283,00386,00340130 070
ZPA PEČKYBAAZPAPCCS000501365590,490,0064,12112,8600
ZPS ZLÍNBAAZPSZLCS000500435791,00+9,9271,15955,002 700244 980
ZVVZBAAZVVZCZ0005081653296,00+2,06235,00320,0041 184
ŽĎASBAAZDASCS0005031152221,000,00190,00465,0000
ŽDB BOHUMÍNBAAZDBCZ000509815281,300,0060,73115,7600
ŽEL.STAVITEL.PRAHABAAZSTPHCZ000843655795,000,0065,94184,8000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903465,00+1,52350,00465,003 6751 700 575
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 490,00+1,361 150,001 920,004565 600
ŽOS NYMBURKBAAZOSNYCZ000904835129,430,0029,43105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 066,00+0,18725,601 066,00170180 920