Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 17.1.2026 4:06
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 04.08.1999

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.

05.07.199903.08.1999
05.08.199903.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803175,00-2,28122,21260,0015026 250
AERO HOLDING PRAHABAAAEROCS000500286412,00+1,6011,2529,651 45017 400
ALIACHEMBAASYNTHCZ000509195990,00-0,5566,45199,8021719 496
ALIACHEMBABSYNTHCZ000511260714,97-0,208,4016,192 60040 050
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0020642
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13210,0000
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 067,00+0,18342,001 351,006165 087
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 439,00+4,971 802,003 800,0000
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.BAABARUMCS0008421350135,00+1,5073,55145,00476 345
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556800,00-1,24415,00857,701411 200
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801187,45-2,1959,56322,60309 78059 309 177
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720905,40+4,99742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,000,00255,00834,0000
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 263,00-2,84615,001 447,00170 329220 003 176
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,100,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144299,10-4,98150,00331,30154 487
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230084,65+6,1438,7884,652 412 840201 616 846
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355973,830,0023,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276543,210,0020,30814,0000
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550118,000,0039,43118,00556 490
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058340,10-1,70313,101 264,00144 761
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,90+4,97131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652171,30-4,9928,99180,3122037 686
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001714,00+5,00380,00714,00200142 800
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,20+4,98306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953161,73+4,99121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 025,000,00730,001 025,0000
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50945,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10313,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS0008443958965,000,00945,002 250,0000
IF BOHATSTVÍBFABOHATCZ00080113011 315,00-0,37860,001 338,00419550 985
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 OBCHODUBFAOBCHOCZ0008011103917,00+0,12595,70930,005045 850
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9224,8000
IP BANKABAAINBACZ000800285497,50+0,6179,00127,001 448142 495
IPF KOMERČNÍ BANKYBFAKBCZ0008012804735,50-0,33360,00740,403 9302 903 539
IPS SKANSKABAAIPSCZ0005110155132,98-0,8673,78172,9011 9411 567 276
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859497,000,00281,201 000,0000
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 940,00+5,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 003,00+4,981 307,004 277,0036147 308
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 570,00+5,002 600,003 570,0000
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003102,000,0076,58315,7000
KABLO ELEKTROBAAKABLOCS0005034156610,000,00600,001 046,0000
KARLOVAR.MIN.VODYBAAKARMICZ00090334522 700,000,001 367,002 810,0000
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050750,00+6,99701,001 805,00107 500
KOMERČNÍ BANKABAAKOMBCZ0008019106983,80-0,98231,601 036,00210 608208 742 878
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158115,000,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8885,5600
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 110,00+0,72680,001 120,007583 150
KVANTO IPFBFAKVANTCZ0008026002489,30+0,22365,00493,60284138 961
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853204,500,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251156,000,0078,20304,00192 964
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502145,000,0083,50158,0000
MILO OLOMOUCBAAMILOCS0008430054107,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658561,60+6,97186,00813,00105 616
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057126,35-5,0080,33222,0000
MOTOKOV PRAHABAAMOTOKCZ0008412558218,70-4,99171,50483,20122 624
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,00-2,43332,50610,002722
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065186,000,0035,12170,0000
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209624,70+1,18352,50651,70547 049340 817 092
PARAMOBAAPARAMCZ0005091355820,00+2,50237,80820,004436 080
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,00+0,906 000,008 687,0035294 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,00-4,331 058,002 002,0011 301
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,000,0041,0094,42804 560
PLIVA - LACHEMABAALACHECZ0005096750340,60-4,99268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,000,001 600,002 500,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505364,30+4,98243,40405,0020072 860
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.BFAPROINCZ0008023900461,30+0,50299,50461,3013662 737
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704720,00+1,02489,30723,00425306 000
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,00+3,12570,00990,00288281 730
RESTITUČ.IF ČR PHABFARIFCS00080015091 250,00+0,40825,101 250,0032 31840 388 340
RMS MEZZANINEBAAPVTCS00084162512 831,00-4,962 138,004 000,0038 493
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,001225 200
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77302,1000
SELLIER & BELLOTBAASELBECS0005013358148,00+1,2377,66205,0030044 400
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350930,00+3,33568,60932,00109 300
SG - INDUSTRYBFAYSECZ000908770645,11-4,9937,0170,1000
SKLÁRNY KAVALIERBAASKLKACS0008414652900,000,00372,40900,0000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0049,6992,0000
SLH, A.S.BAASOLOCS000844635735,00-3,0428,5257,0010350
SM ENERGETIKABAASMENGCZ00050783522 201,00+0,041 025,002 821,0024 402
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,0000
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,00-10,49159,07833,40106 010
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952369,000,00215,00579,0000
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495885,07+4,9952,00198,45685 785
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,20-0,1148,0086,307 126610 446
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606285,000,00155,00285,002 646753 644
STAROBRNOBACPIVOSCZ0008450350377,30-4,9884,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 505,00-3,52685,001 880,0046 020
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,00+0,071 805,002 682,00615 630
STOCK PLZEŇBAALIKERCS00084185543 466,00+0,021 334,003 466,00517 330
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 001,00+0,021 463,004 300,001560 015
SVIT ZLÍNBAASVITCZ000507665322,970,0018,5344,2000
ŠKODABAASKODACS0005041250120,00+8,1081,00350,0048256 522
ŠKODA PRAHABAASKOPHCS0005006857625,10-4,98204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805706,600,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00385,80660,0000
TATRABAATATRACS000501845656,00+3,7031,1581,95703 920
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 SEZAMBAATSLSECS0005009851281,60-4,99218,00386,1012535 200
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 ŽELEZÁRNYBAATRINZCS000501055268,00+1,6451,33141,3023015 640
UNIPETROLBAAUNIPECZ000909150066,11-6,0238,4579,953 492 786240 020 566
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475537,820,0032,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 550,00+1,971 084,002 500,001117 050
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 730,00-1,811 034,002 222,0011 730
VERTEX LITOMYŠLBAAVERTECS00084147511 996,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855867,00+3,0742,79149,994 275283 100
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00423,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 182,00+4,981 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,750,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,00+0,59311,00420,00560235 200
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435782,70+0,2471,15536,004 305354 915
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,00-1,72190,00405,004110 250
ŽDB BOHUMÍNBAAZDBCZ0005098152253,70-4,9860,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557101,300,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903591,00+0,33350,00637,90724428 128
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 610,00+0,491 150,001 825,00500805 000
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 460,00-0,68725,601 470,00679996 354