Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 18.1.2026 5:13
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 03.08.1999

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.

02.07.199902.08.1999
04.08.199902.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803179,090,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286411,81+4,9711,2530,0000
ALIACHEMBAASYNTHCZ000509195990,500,0066,45199,8093083 950
ALIACHEMBABSYNTHCZ000511260715,00-6,258,4016,196 01593 669
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13210,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 065,00+1,62342,001 351,00320340 800
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.BAABARUMCS0008421350133,00+1,3173,55145,00587 714
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556810,100,00415,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,000,001 064,002 341,001015 800
ČESKÁ SPOŘITELNABAACSPOCZ0008023801191,65+1,9559,56322,60150 93728 792 210
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720862,30+4,99742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,00-1,29255,00834,00104 590
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 300,00+3,75615,001 447,0068 67287 907 127
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,10+5,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144314,80-4,98150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230079,75+6,1938,7879,751 775 349138 392 924
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355973,83-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276543,21+4,9820,30820,001004 321
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550118,000,0039,43118,0021525 370
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058346,00-1,14313,101 264,00430148 780
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
ETABAAELEPRCS0005005156152,000,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00598,00250116 500
FERONA PRAHABAAFERONCS0005019652180,31+4,9928,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001680,00+1,49380,00680,0032 040
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350368,80+4,98306,50368,8000
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 320,00+1,14860,001 338,00357468 373
IF DIALOG INVESTBFAINVFOCZ000803040070,500,0050,31121,8000
IF ENERGETIKY PHABFAENERGCZ00080109071 302,000,00875,001 302,0000
IF JABLONEC.BIŽUT.BFAJABIZCZ0008006905227,000,00181,00228,00102 270
IF OBCHODUBFAOBCHOCZ0008011103915,90+0,41595,70930,002724 729
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9224,8000
IP BANKABAAINBACZ000800285496,90+4,8779,00136,8010 7001 006 515
IPF KOMERČNÍ BANKYBFAKBCZ0008012804738,00+1,09360,00740,402 5651 881 275
IPS SKANSKABAAIPSCZ0005110155134,14+1,3973,78172,9075 44010 202 043
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859497,000,00281,201 039,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 800,00+3,701 156,002 800,0012 800
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779583 813,00-0,591 307,004 277,0027 626
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,000,002 600,003 400,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003102,00-2,3376,58315,70303 060
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 700,000,001 367,002 810,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050701,00-2,90701,001 805,0032 103
KOMERČNÍ BANKABAAKOMBCZ0008019106993,60+8,53231,601 036,00289 456281 005 679
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158115,00+3,5197,27390,001115
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8885,5600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 102,00+0,54680,001 120,003033 060
KVANTO IPFBFAKVANTCZ0008026002488,20+0,04365,00493,603014 646
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,00+3,3178,20304,00152 340
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,00+1,3983,50158,0030042 300
MILO OLOMOUCBAAMILOCS0008430054107,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658525,000,00186,00813,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057133,00+3,9080,33222,0010013 300
MOTOKOV PRAHABAAMOTOKCZ0008412558230,20-4,99171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255370,00-2,37332,50610,0062 220
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065186,000,0035,12170,0064655 556
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209617,40+2,03352,50651,70272 220167 438 220
PARAMOBAAPARAMCZ0005091355800,00-1,35237,80811,0075 600
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 325,00-0,896 000,008 687,00974 925
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 360,000,001 058,002 002,006182 901
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,4230017 100
PLIVA - LACHEMABAALACHECZ0005096750358,50-4,98268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505347,000,00243,40405,0000
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.BFAPROINCZ0008023900459,00+0,43299,50459,0020091 800
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704712,70-0,04489,30723,00598426 195
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509960,00+1,30570,00960,00340333 000
RESTITUČ.IF ČR PHABFARIFCS00080015091 245,00+0,64825,101 245,006 3097 855 520
RMS MEZZANINEBAAPVTCS00084162512 979,00-4,972 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,00918 900
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77318,0000
SELLIER & BELLOTBAASELBECS0005013358146,20+0,2077,66205,0016023 392
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350900,00+1,69568,60944,00330297 000
SG - INDUSTRYBFAYSECZ000908770647,480,0037,0172,0000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0047,3392,0000
SLH, A.S.BAASOLOCS000844635736,10-5,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 200,00-0,041 025,002 821,00817 600
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,0059 500
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,50-4,99159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952369,00+4,26215,00579,0010036 900
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495881,02+4,9852,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,30+0,1148,0086,303 090266 226
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606285,00+1,13155,00285,001 580447 700
STAROBRNOBACPIVOSCZ0008450350397,10-5,0084,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 560,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 603,00+0,031 805,002 682,00513 015
STOCK PLZEŇBAALIKERCS00084185543 465,000,001 271,003 465,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 000,00+2,041 463,004 300,001247 904
SVIT ZLÍNBAASVITCZ000507665322,970,0018,5344,2000
ŠKODABAASKODACS0005041250111,00+0,0981,00371,0031134 521
ŠKODA PRAHABAASKOPHCS0005006857657,90-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00385,80660,0000
TATRABAATATRACS000501845654,00+3,8431,1581,95914 914
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 SEZAMBAATSLSECS0005009851296,40-5,00218,00386,1000
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 ŽELEZÁRNYBAATRINZCS000501055266,900,0051,33141,3000
UNIPETROLBAAUNIPECZ000909150070,35-2,2238,4579,952 300 802163 010 933
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475537,820,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 520,00+2,701 084,002 500,0046 080
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 762,00+4,941 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 996,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855865,00+8,3342,79149,9960039 000
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 BRNOBAAZBROJCS000504065842,000,0041,0085,826252
ZČ ENERGETIKABAAZCENGCZ00050773543 031,00+4,981 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,75-1,4311,3138,451 00015 750
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,500,00311,00419,8010041 750
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435782,50+0,6071,15536,003 030247 987
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152254,40+4,99190,00405,00215 342
ŽDB BOHUMÍNBAAZDBCZ0005098152267,00-0,1160,73267,3010026 700
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557101,300,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903589,00-1,09350,00637,90296174 344
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 602,00-2,901 150,001 825,0065104 130
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 470,00+1,80725,601 470,00595864 590