Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 23:42
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 02.08.1999

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.

02.07.199930.07.1999
03.08.199901.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803179,090,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,25-4,6611,2530,003 20936 101
ALIACHEMBAASYNTHCZ000509195990,50+1,6866,45199,801 00090 500
ALIACHEMBABSYNTHCZ000511260716,00-1,178,4016,1925 594427 933
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,004128
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13210,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 048,00+0,76342,001 351,00300314 400
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 276,000,001 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,000,00181,45389,0000
BVV BRNOBAABVVCS00084128541 967,000,00966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555515,000,00377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350131,280,0073,55145,003394
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556810,10+1,26415,00857,7021 620
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,00+1,861 064,002 341,002031 600
ČESKÁ SPOŘITELNABAACSPOCZ0008023801187,98-1,2159,56322,60235 02344 590 725
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720821,30+4,99742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156465,000,00255,00834,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 253,00-0,39615,001 447,0026 86433 528 659
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345742,00+5,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144331,300,00150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230075,10-0,2638,7878,66959 91571 803 540
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355977,710,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276541,16-4,9820,30820,006 700275 772
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550118,000,0039,43118,0013015 340
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058350,00-0,28313,101 264,0020070 000
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653199,000,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,00+0,59107,25250,00121 824
EUROVIA CSBAASTASZCS0005022854470,000,00335,00598,0000
FERONA PRAHABAAFERONCS0005019652171,73+4,9928,99172,1600
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001670,000,00380,00670,0000
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350351,30+3,99306,50351,30113 864
HOCHTIEF CZBAAVOSTTCS0005036953154,030,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 025,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50945,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10330,0000
CHLUMČAN.KER.ZÁV.BAACHLKECS0008443958965,000,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 305,000,00860,001 338,006787 469
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,0000
IF OBCHODUBFAOBCHOCZ0008011103912,10-0,42595,70930,002018 242
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9224,8000
IP BANKABAAINBACZ000800285492,40+0,4479,00136,808 094748 408
IPF KOMERČNÍ BANKYBFAKBCZ0008012804730,000,00360,00740,404 6543 394 579
IPS SKANSKABAAIPSCZ0005110155132,29-0,5673,78172,9010 6031 428 757
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859497,000,00281,201 039,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 700,000,001 156,002 800,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 836,00+3,091 307,004 277,00726 852
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,000,002 600,003 400,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003104,440,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 700,000,001 367,002 810,0012 700
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050722,000,00722,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106915,50+4,97231,601 036,00236 980214 188 668
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158111,100,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8885,5600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 096,00-0,63680,001 120,0044 384
KVANTO IPFBFAKVANTCZ0008026002488,00-0,10365,00493,60344168 242
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251151,00-2,8978,20304,00669 966
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0051 500
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502143,00-1,1283,50158,0022431 807
MILO OLOMOUCBAAMILOCS0008430054107,000,0094,50300,001107
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00813,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057128,00+0,7380,33222,0081 024
MOTOKOV PRAHABAAMOTOKCZ0008412558242,30-4,98171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255379,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065186,00+2,3835,12170,001 587136 482
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209605,10-1,04352,50651,70267 775161 544 267
PARAMOBAAPARAMCZ0005091355811,00+4,90237,80811,004032 440
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00+1,206 000,008 687,002952 478 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 360,00+4,931 058,002 002,004054 400
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4200
PLIVA - LACHEMABAALACHECZ0005096750377,30-4,98268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505347,00+0,57243,40405,003010 410
PRAZSKE SLUZBY/SHSBAAPRSLUCZ000905515899,620,0080,76150,0000
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,000,00765,002 002,0000
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 201,000,001 830,002 893,0000
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS0008439659945,300,00803,301 100,0000
PRECHEZABAAPRECHCZ0005097253111,220,00104,23117,5500
PRIOR IKBAAPRIODCZ0009034054115,500,0099,79258,9000
PROSPERITA IF ORL.BFAPROINCZ0008023900457,000,00299,50458,0000
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704713,00-0,14489,30723,00390278 070
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509947,60+0,80570,00947,60247233 585
RESTITUČ.IF ČR PHABFARIFCS00080015091 237,000,00825,101 244,00407503 666
RMS MEZZANINEBAAPVTCS00084162513 135,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,003165 100
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358145,90+4,9677,66205,0018326 700
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350885,00+2,31568,60944,00280249 290
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0172,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0047,3392,0000
SLH, A.S.BAASOLOCS000844635738,00-5,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 201,00+0,041 025,002 821,0048 804
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,800,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952353,90+8,89215,00579,0011640 784
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495877,17+4,9952,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,20+1,4148,0086,201 01086 691
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606281,80+0,28155,00282,402 639744 398
STAROBRNOBACPIVOSCZ0008450350418,00-5,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 560,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 602,000,001 805,002 682,0012 602
STOCK PLZEŇBAALIKERCS00084185543 465,000,001 271,003 465,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361513 920,000,001 463,004 300,0000
SVIT ZLÍNBAASVITCZ000507665322,970,0018,5344,2000
ŠKODABAASKODACS0005041250110,90-2,5481,00371,0045750 028
ŠKODA PRAHABAASKOPHCS0005006857692,500,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00385,80660,0000
TATRABAATATRACS000501845652,00+1,2631,1581,95301 560
TEINVESTBAATMPCS00084430571 017,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00194,89931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156210,000,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851312,000,00218,00386,1000
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5069,3500
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055266,90+2,9251,33141,306401
UNIPETROLBAAUNIPECZ000909150071,95-0,2738,4579,953 130 318223 414 734
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475537,820,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 480,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 679,00-4,981 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 996,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,00596 785
VÍTKOVICEBAAVITKOCZ000509855860,000,0042,79149,991 995122 085
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00423,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,9100
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773542 887,00+4,981 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,98-4,9911,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,50+0,72311,00419,80252105 450
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435782,000,0071,15536,0040032 700
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152242,30-4,98190,00405,00245 815
ŽDB BOHUMÍNBAAZDBCZ0005098152267,30+4,9860,73267,305514 702
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557101,30+4,8665,94151,6013513 676
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903595,50+2,67350,00637,9016195 876
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 650,00+0,671 150,001 825,002032 900
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 444,000,00725,601 444,0087125 628