Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 16.1.2026 23:05
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 05.08.1999

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.

06.07.199904.08.1999
06.08.199906.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,00+1,14122,21260,0015026 550
AERO HOLDING PRAHABAAAEROCS000500286412,60+5,0011,2529,653 02038 052
ALIACHEMBAASYNTHCZ000509195988,00-2,2266,45199,40474 136
ALIACHEMBABSYNTHCZ000511260715,71+4,948,4016,1900
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759147,000,0084,13204,00659 555
BANKOVNÍ HOLDINGBFABANKOCZ00080107091 014,00-4,96342,001 351,002020 280
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 610,00+4,971 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350285,000,00181,45389,00370105 450
BVV BRNOBAABVVCS00084128541 967,000,00966,003 360,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00665,001 143,0000
CENTEX BRNOBAAMORCNCZ0009050555540,70+4,99377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350135,11+0,0873,55145,00597 971
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556770,00-3,75415,00857,7075 390
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801183,53-2,0959,56313,60203 01237 109 606
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720950,60+4,99742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,000,00255,00834,00219 639
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 237,00-2,05615,001 447,0078 00498 115 830
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,90-4,9838,3393,39542 263
ČESKOMORAVS.CEMENTBAACVMCZ0005112144284,20-4,98150,00331,30205 684
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230082,40-2,6538,7884,652 229 020186 626 904
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355970,14-4,9923,90110,0000
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,37+4,9920,30785,003 357152 307
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550118,000,0039,43118,0028833 984
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058342,00+0,55313,101 255,00330112 980
ELEKTRÁRNY OPATOV.BAAELOPCS00084478503 353,000,003 181,004 200,0000
ENERGOAQUABAAENRGACS000841975065,300,0057,2189,7400
ENERGOMONT.LIBERECBAAEMONTCS0008423653208,900,00131,77299,0000
EQUITY HOLDINGBFAAGFIECZ000908460416,150,0014,2621,4000
ETABAAELEPRCS0005005156152,000,00107,25250,0000
EUROVIA CSBAASTASZCS0005022854470,000,00335,00589,0000
FERONA PRAHABAAFERONCS0005019652162,74-4,9928,99180,31599 602
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001692,20-3,05380,00714,009364 375
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953169,81+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 319,00+0,30860,001 338,00106139 526
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 OBCHODUBFAOBCHOCZ0008011103919,00+0,21595,70930,002018 380
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9224,8000
IP BANKABAAINBACZ000800285497,500,0079,00126,681 595153 470
IPF KOMERČNÍ BANKYBFAKBCZ0008012804739,60+0,55360,00740,40608446 611
IPS SKANSKABAAIPSCZ0005110155131,19-1,3473,78172,9021 3022 779 166
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859472,20-4,98281,201 000,0041 889
JÁCHYMOV PMBAALAZJACS0008446753510,000,00282,50574,3000
JČ ENERGETIKABAAJIHENCZ00050770572 940,000,001 156,002 940,0000
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,000,001 980,002 412,0000
JM ENERGETIKABAAJMENGCZ00050779584 003,000,001 307,004 277,0000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 748,00+4,982 600,003 748,0000
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.BŘÍZABAAKAOLICS0008465050750,000,00701,001 805,0000
KOMERČNÍ BANKABAAKOMBCZ0008019106966,60-1,74231,60999,60143 572138 124 676
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158109,25-5,0097,27390,0000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8881,2900
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 111,00+0,09680,001 120,003842 218
KVANTO IPFBFAKVANTCZ0008026002490,30+0,20365,00493,60597293 199
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,28-4,99150,90222,8061 166
LIBERTY OSTRAVABAANOVHUCZ0005098251156,000,0078,20304,00558 580
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502141,00-2,7583,50158,0030041 900
MILO OLOMOUCBAAMILOCS0008430054107,000,0094,50300,0000
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658561,600,00186,00813,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057127,05+0,5580,33215,0081 016
MOTOKOV PRAHABAAMOTOKCZ0008412558218,700,00171,50483,2000
MSABAAMSACZ0005016501105,000,0080,00187,1700
NKT CABLESBAAKABKLCZ0005082255361,000,00332,50610,0000
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353178,500,00169,92686,5000
OHL ŽSBAAZSTBOCS0005028554492,000,00249,70549,8000
OKDBAAOKDCZ000510065181,70-5,0035,12168,0038231 209
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209611,30-2,14352,50651,70324 623199 975 696
PARAMOBAAPARAMCZ0005091355820,000,00237,80820,001713 940
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 400,000,006 000,008 687,0044369 600
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,10-3,3341,0094,42201 102
PLIVA - LACHEMABAALACHECZ0005096750327,00-3,99268,30563,001327
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,000,00370,00700,0000
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505364,300,00243,40405,0000
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.BFAPROINCZ0008023900461,50+0,04299,50461,5021498 761
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704716,00-0,55489,30723,002 0201 446 320
RAKOBAARAKERCS0008418752400,000,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509988,00-0,20570,00990,00250246 840
RESTITUČ.IF ČR PHABFARIFCS00080015091 251,00+0,08825,101 251,009821 224 772
RMS MEZZANINEBAAPVTCS00084162512 831,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780552 100,000,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358150,00+1,3577,66205,0040060 000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350923,00-0,75568,60930,003531 840
SG - INDUSTRYBFAYSECZ000908770642,86-4,9837,0170,1000
SKLÁRNY KAVALIERBAASKLKACS0008414652910,00+1,11372,40910,0065 460
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0018630
SM ENERGETIKABAASMENGCZ00050783522 202,00+0,041 025,002 821,00511 010
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,00815 200
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952369,000,00215,00579,0000
SPOFA PRAHABAASPOFACZ0005074252120,000,0044,23120,1500
SPOLANABAASPOLACS000842495889,32+4,9952,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650785,60-0,6948,0086,3062853 757
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,00-0,70155,00285,00548155 084
STAROBRNOBACPIVOSCZ0008450350358,50-4,9884,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 505,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 466,000,001 400,003 466,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 002,00+0,021 463,004 300,00520 010
SVIT ZLÍNBAASVITCZ000507665322,970,0018,5344,2000
ŠKODABAASKODACS0005041250125,01+4,1781,00336,0030038 321
ŠKODA PRAHABAASKOPHCS0005006857593,90-4,99204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,30-4,99387,10706,601610 741
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351474,800,00405,00660,0000
TATRABAATATRACS000501845658,80+5,0031,1581,9525014 700
TEINVESTBAATMPCS00084430571 017,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550400,000,00292,00620,0062 400
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00204,60931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156210,000,00156,57211,7000
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950140,000,00119,70184,7400
TEPLÁRNY BRNOBAATPLBOCS0008452157433,200,00340,00482,5000
TESLA SEZAMBAATSLSECS0005009851281,600,00218,00386,1000
TOMABAATOMACZ000508855946,930,0032,3067,2000
TONAKBAATONAKCS000500605532,100,0029,5066,7000
TRANSPORTA CHRUDIMBAATRNSPCS00050265588,820,007,5149,6000
TREND V.I.F. PRAHABFBTRENDCZ000801690447,840,0045,3376,3600
TŘINECKÉ ŽELEZÁRNYBAATRINZCS000501055268,000,0051,33141,3077052 360
UNIPETROLBAAUNIPECZ000909150068,25+3,2338,4579,762 581 328173 382 346
UNITED ENERGYBAAPSZTECS0008458659399,000,00300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475539,71+4,9932,00105,1000
VČ ENERGETIKABAAVCENGCZ00050769501 570,00+1,291 084,002 500,0034 710
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 730,000,001 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147511 996,000,001 700,003 100,0000
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855867,000,0042,79147,651 15076 883
VLNAPBAAVLNAPCZ000508765022,520,0022,52188,2000
VODNÍ STAVBYBAAVOSPHCS000502095792,760,0051,20419,0000
WIENERBERGER C.P.BAAJICIHCS00084158571 459,000,00433,001 618,0000
XAVEROVBAAXAVERCS000844065735,000,0028,5464,0700
ZBROJOVKA BRNOBAAZBROJCS000504065842,000,0041,0085,8200
ZČ ENERGETIKABAAZCENGCZ00050773543 341,00+4,991 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 417,000,001 870,002 661,0000
ZETORBAAZETORCS000502926315,60-0,9511,3138,451 20018 720
ZLATÝ IF KVANTOBFAZLKVACZ0008025509418,20-0,42311,00420,00320133 824
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435783,00+0,3671,15536,001 432119 472
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152259,00+3,60190,00405,00256 475
ŽDB BOHUMÍNBAAZDBCZ0005098152241,10-4,9660,73267,3000
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557101,300,0065,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903591,50+0,08350,00637,903 5602 115 925
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 690,00+4,961 150,001 825,00200322 800
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 457,00-0,20725,601 470,00210307 770