Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 16.1.2026 20:26
Akcie.cz»Kurzovní lístek»Pražská burza

Pražská burza

Kurzovní lístek pražské burzy - 06.08.1999

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.

07.07.199905.08.1999
09.08.199906.09.1999
názevbicisinkurzzměnakurz předchozímin rokmax rokobjem ksobjem Kčposl. obchodobch. sk.
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803177,000,00122,21260,0000
AERO HOLDING PRAHABAAAEROCS000500286412,98+3,0111,2529,653003 894
ALIACHEMBAASYNTHCZ000509195990,00+2,2766,45199,201009 000
ALIACHEMBABSYNTHCZ000511260715,50-1,338,4016,1967910 640
ARMABETON PRAHABAAARMABCZ000500635332,100,0028,0080,0000
ASPEKTA HOLDINGBAAASPHOCZ00090787051,890,001,8957,0000
AVIABAAAVIACS0005020759154,35+5,0084,13204,0015824 387
BANKOVNÍ HOLDINGBFABANKOCZ0008010709970,00-4,33342,001 351,003029 100
BIOCELBAABIOCECS0005017953190,000,00132,20320,0000
BOHEMIA SEKTBAAVINZACZ00084452513 790,00+4,981 802,003 800,0000
BRANO-ATESOBAAATESOCS0005012350286,00+0,35181,45389,00397113 542
BVV BRNOBAABVVCS00084128541 967,000,00966,003 340,0000
CALOFRIG BOROVANYBAACALOFCS0008457354793,200,00698,201 143,0000
CENTEX BRNOBAAMORCNCZ0009050555567,70+4,99377,30604,9000
CRYSTALEX NOVÝ BORBAACRYSTCZ000508925080,000,0060,30155,0000
ČESKÁ GUMÁR.SPOL.BAABARUMCS0008421350137,00+1,3973,55145,00152 055
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556770,000,00415,00857,7000
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027551 580,000,001 064,002 341,0000
ČESKÁ SPOŘITELNABAACSPOCZ0008023801178,84-2,5559,56313,10109 06019 799 547
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720998,10+4,99742,901 096,0000
ČESKÁ ZBROJOVKABAACEZBRCS0005029156459,000,00255,00834,0062 754
ČESKÉ RADIOKOMUN.BAACRADICZ00090546071 260,00+1,85615,001 447,0045 47256 840 286
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,900,0038,3393,3900
ČESKOMORAVS.CEMENTBAACVMCZ0005112144298,40+4,99150,00331,3000
ČESKOMOR.LEN HUMP.BAACMLENCZ000503765573,500,0070,00268,8000
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,280,0027,2392,3600
ČEZ, A.S.BAACEZCZ000511230079,95-2,9738,7884,652 485 683204 077 585
ČKD DOPR.SYSTÉMYBAACKDTACZ000509355970,15+0,0123,90110,00170
ČKD PRAHA HOLDINGBAACKDPHCS000500276545,00-0,8120,30745,801 70076 500
ČNIOPFBFACNIOPCZ000801820780,000,0076,95145,0000
ČS PLAVBA LABSKÁBAACSPLLCS0008203550118,000,0039,43118,00546 372
ČZ STRAKONICEBAACZSTRCS000500425849,250,0045,5163,0000
DEZABAADEZACS0008414058340,00-0,58313,101 255,0013044 380
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 PRAHABAAFERONCS0005019652162,740,0028,99180,3100
FEZKO SERVISBAAFEZKOCS0005037456577,500,00185,56651,0000
FINOP HOLDINGBAAFINOPCZ0008418001705,00+1,84380,00714,002618 330
GAMA Č.BUDĚJOVICEBAAGAMACS0008416350387,200,00306,50387,2000
HOCHTIEF CZBAAVOSTTCS0005036953169,810,00121,00267,7000
HOLCIM ČESKOBAACEVAPCZ00084192561 050,000,00675,001 055,0000
HOLCIM (ČESKO)BAACIZKOCZ00084189511 030,00+0,48730,001 030,0044 120
CHEMAPOL GROUP PHABAACHEMPCZ0009080602207,300,00142,50945,0000
CHEMOFONDBFACHEMFCZ0009092409128,100,00128,10313,5000
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 000,00+3,62945,002 250,0033 000
IF BOHATSTVÍBFABOHATCZ00080113011 333,00+1,06860,001 338,004255 722
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 OBCHODUBFAOBCHOCZ0008011103921,10+0,22595,70930,002321 185
IF PRO PROSP.PRŮM.BFAFONPRCZ000803080614,500,0011,9224,8000
IP BANKABAAINBACZ000800285498,85+1,3879,00126,689 700940 885
IPF KOMERČNÍ BANKYBFAKBCZ0008012804737,80-0,24360,00740,403 5472 615 190
IPS SKANSKABAAIPSCZ0005110155130,15-0,7973,78172,5021 5002 762 844
IRIDIUM INVESTBAAVSINVCZ0009095402361,000,00305,30738,1000
IVAX - CRBAAGALENCZ0005096859472,200,00281,201 000,0000
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 000,00-0,071 307,004 277,0046184 000
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 935,00+4,982 600,003 935,0027 870
JUTABAAJUTACS0005026152433,000,00340,001 350,0000
J&T FINANCE GROUPBFAMSVIFCZ0009087003103,00+0,9876,58315,706618
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 BANKABAAKOMBCZ0008019106972,10+0,56231,60999,6084 67082 661 041
KOVOHUTĚ BŘIDLIČNÁBAAKOVBRCZ0005076158103,79-4,9997,27370,5000
KRÁLODVOR. ŽELEZ.BAAKRCZECZ000507945930,670,0021,4334,3900
KRÁLOVOPOLSKÁBAAKRAPLCS000503145971,400,0024,8877,2300
KRUŠNOH.STROJ.MOSTBAAKRUSTCS000842275429,100,0022,3043,2700
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 118,00+0,63680,001 120,0066 708
KVANTO IPFBFAKVANTCZ0008026002491,30+0,20365,00493,6018590 891
K-T-V INVESTBAAKOTVACZ0009048955373,300,00354,80600,0000
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853194,280,00150,90222,8000
LIBERTY OSTRAVABAANOVHUCZ0005098251158,00+1,2878,20304,00416 478
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757106,000,00100,52150,0000
MADETABAAJIMLECS0008420550300,000,00188,40378,0000
MEOPTA PŘEROVBAAMEOPTCS000500896054,000,0032,8172,7300
METROSTAVBAAMESTACZ0005006502141,000,0083,50158,0043961 431
MILO OLOMOUCBAAMILOCS0008430054105,00-1,8694,50300,00101 050
MORAVSKÉ NAFT.DOLYBAAMONAFCS0008449658561,600,00186,00799,0000
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057130,00+2,3280,33215,00202 600
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
OKDBAAOKDCZ000510065180,00-2,0835,12163,0020016 000
OSTROJBAAOSTROCS000843555835,500,0035,5075,9500
O2 C.R.BAATELECCZ0009093209613,80+0,40352,50651,70172 290105 467 502
PARAMOBAAPARAMCZ0005091355820,000,00237,80820,0000
PBS BRNO DIZBAAPBRSTCS000500795420,100,0013,7823,3900
PEGA KRNOVBAAPEGACZ000907760886,590,0086,59165,3700
PHILIP MORRIS ČRBAATABAKCS00084188698 800,00+4,766 000,008 800,00110968 000
PILANA TOOLSBAAPILANCZ000500845884,890,0084,89230,0000
PIVOVAR RADEGASTBAAPIVORCS00084643501 301,000,001 058,002 002,0000
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,00+3,4441,0094,4220011 400
PLIVA - LACHEMABAALACHECZ0005096750327,000,00268,30563,0000
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,00+3,07370,00700,00106 700
PLZEŇSKÝ PRAZDROJBAAPIVPRCZ00084442542 070,000,001 600,002 440,0000
PPF INVEST.HOLDINGBFAPCESCZ0009084505348,00-4,47243,40405,0027896 744
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.BFAPROINCZ0008023900463,00+0,32299,50463,0020092 600
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704716,000,00489,30723,00849607 884
RAKOBAARAKERCS0008418752380,00-5,00326,10700,0000
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 012,00+2,42570,001 012,00383386 413
RESTITUČ.IF ČR PHABFARIFCS00080015091 250,00-0,07825,101 251,002 8003 491 250
RMS MEZZANINEBAAPVTCS00084162512 831,000,002 138,004 000,0000
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755250,300,00250,30307,0000
SČ ENERGETIKABAASEVENCZ00050780551 995,00-5,00997,502 530,0000
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 290,000,001 516,002 391,0000
SČ TEPLÁRNY MOSTBAASCTEPCS0008458550650,000,00555,00900,0000
SELIKO OLOMOUCBAASELIKCZ0008430857124,560,0044,77300,0000
SELLIER & BELLOTBAASELBECS0005013358150,000,0077,66205,0000
SETUZABAASETUZCZ0008460052346,000,00237,50551,9000
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350940,00+1,84568,60940,006055 800
SG - INDUSTRYBFAYSECZ000908770642,44-0,9737,0170,101205 093
SKLÁRNY KAVALIERBAASKLKACS0008414652955,50+5,00372,40955,5000
SLEZAN FRÝDEK-MÍS.BAASLEZACZ000501825983,030,0050,0092,0000
SLH, A.S.BAASOLOCS000844635735,000,0028,5257,0000
SM ENERGETIKABAASMENGCZ00050783522 202,000,001 025,002 821,0000
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,000,00961,402 330,0059 500
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,000,00159,07833,4000
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952369,000,00215,00579,0000
SPOFA PRAHABAASPOFACZ0005074252114,00-5,0044,23120,1500
SPOLANABAASPOLACS000842495893,78+4,9952,00198,4500
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285862,000,0050,1391,8000
SPOŘ.PRIV.VŠEOB.IFBFASPVSFCZ000802650786,20+0,7048,0086,305 840503 185
SPOŘ.PRIV.VÝNOS.IFBFASPVIFCZ0008026606283,10+0,03155,00285,0025070 775
STAROBRNOBACPIVOSCZ0008450350340,60-4,9984,85480,9000
STČ ENERGETICKÁBAASTRENCZ00050782531 505,000,00685,001 880,0000
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,000,001 805,002 682,0000
STOCK PLZEŇBAALIKERCS00084185543 639,00+4,991 400,003 639,0000
STRABAGBAASILOSCZ000843410786,230,0086,23129,8300
STRATEGIC HOT.CAP.BAAINTCOCZ00084361514 002,000,001 463,004 300,0000
SVIT ZLÍNBAASVITCZ000507665324,11+4,9618,5344,2000
ŠKODABAASKODACS0005041250124,70-0,2481,00307,0050064 495
ŠKODA PRAHABAASKOPHCS0005006857593,900,00204,20922,7000
ŠTI HOLDINGBFASTICZ0009087805671,300,00387,10706,6000
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351498,50+4,99405,00660,0000
TATRABAATATRACS000501845661,73+4,9831,1581,9520012 346
TEINVESTBAATMPCS00084430571 017,000,00864,402 295,0000
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550420,00+5,00292,00620,0000
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050876,900,00204,60931,0000
TEPLÁRNA PÍSEKBAATEPPICZ0005077156220,50+5,00156,57220,5000
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 ŽELEZÁRNYBAATRINZCS000501055268,000,0051,33141,3051334 884
UNIPETROLBAAUNIPECZ000909150065,66-3,7938,4579,762 057 208137 369 214
UNITED ENERGYBAAPSZTECS0008458659418,90+4,98300,00930,0000
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475541,69+4,9832,00105,1018750
VČ ENERGETIKABAAVCENGCZ00050769501 570,000,001 084,002 500,0000
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 730,000,001 034,002 222,0000
VERTEX LITOMYŠLBAAVERTECS00084147512 010,00+0,701 700,003 100,00612 060
VET ASSETS A.S.BAAJIPCZ0005005850115,000,0094,00315,0000
VÍTKOVICEBAAVITKOCZ000509855865,00-2,9842,79145,301 10074 500
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 508,00+4,991 592,003 702,0000
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 305,00-4,631 870,002 661,0012 305
ZETORBAAZETORCS000502926315,600,0011,3138,4500
ZLATÝ IF KVANTOBFAZLKVACZ0008025509417,50-0,16311,00420,0014058 450
ZPA PEČKYBAAZPAPCCS000501365577,900,0064,1296,4600
ZPS ZLÍNBAAZPSZLCS000500435782,00-1,2071,15536,0040032 800
ZVVZBAAZVVZCZ0005081653318,300,00255,60323,4000
ŽĎASBAAZDASCS0005031152250,00-3,47190,00405,00266 500
ŽDB BOHUMÍNBAAZDBCZ0005098152229,10-4,9760,73267,30388 706
ŽEL.STAVITEL.PRAHABAAZSTPHCZ0008436557106,36+4,9965,94151,6000
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903597,00+0,92350,00637,90350208 925
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 698,00+0,471 150,001 825,00134218 232
ŽOS NYMBURKBAAZOSNYCZ000904835123,110,0021,66105,1000
2.SPOŘITELNÍ PR.IFBFASPPIFCZ00080257071 449,00-0,54725,601 470,001 1611 689 507