zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 7:39
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.07.2002

Kurzovní lístek české burzy RM-SYSTÉM 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.

31.05.200201.07.2002
03.07.200201.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195971,2071,100,0071,1071,20402 84752,6082,00
ALIACHEMBABSYNTHCZ00051126077,607,70+1,317,607,702962 2685,209,60
AMMANN CRBAASTVSTCS0005003755270,00270,000,00270,00270,0012936 765202,00288,90
ATAS NÁCHODBAAATSNACS0005028257239,00239,00+2,09239,00239,00409 56078,00290,00
AVIABAAAVIACS000502075941,9041,900,0041,9041,900010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953565,00557,50+1,36557,50565,00500277 500440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559853,20855,10+0,23853,20855,1000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,00+1,31541,00541,0063 24681,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607160,00160,000,00160,00160,006911 04067,60170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454633,70633,70+9,99633,70633,7000417,10703,00
BRISK TÁBORBAABRITACZ0005074856392,80392,800,00392,80392,8000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509654,50656,00-0,15654,50656,0000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,00+2,26226,00226,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207186,90168,30-9,95168,30186,9000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507110,90111,00+0,09110,90111,000081,20122,60
CIMEX KONCERNBFBINFJICZ000908360642,5039,20-7,7639,2042,500023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201223,80223,80+4,92223,80223,8000108,60231,00
CONSUS IFBFACONINCZ000802830546,0046,10+0,2146,0046,100033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,101 600,100,001 600,101 600,1000303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356258,00258,10-0,03258,00258,100074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 515,002 515,000,002 515,002 515,0012 515737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556481,00481,00+4,11481,00481,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 580,004 377,00-2,424 310,204 580,00223967 0002 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,50366,500,00366,50366,5016 0435 971 935237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,20+0,02450,10450,2083 601300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607275,70270,00-2,28256,70275,70991259 382254,60480,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,00+9,33130,00130,0015820 54048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,00+2,9491,0091,000028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,3058,10+0,8658,1058,301025 92930,0058,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,1052,100,0052,1052,10301 56318,1057,70
ČEZ, A.S.BAACEZCZ000511230085,0082,50-3,3982,3087,3040 3773 383 60159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658640,10640,20+0,01640,10640,2000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051333,50333,60+1,06333,50333,600095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 309,001 309,000,001 309,001 309,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,50215,500,00215,50215,500068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,100050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559200,00200,000,00200,00200,000055,00220,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,0000186,101 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,105,60-8,195,606,102251 2894,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,000,001 170,001 170,101517 551342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353231,00231,000,00231,00231,000058,10236,70
ENERGOAQUABAAENRGACS0008419750530,10530,10-13,09530,10530,10105 301285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460453,3055,10+3,5753,3055,1010 621565 22219,0055,10
ETABAAELEPRCS0005005156135,10135,10-0,14135,10135,1021529 04781,00340,10
EUROVIA CSBAASTASZCS0005022854790,00720,20-8,83720,20790,004230 667550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001560,00560,10-4,25555,20560,101810 052450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145450,0051,10-4,1250,0051,100025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706434,60476,30+9,72389,70476,3000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 500,005 500,000,005 500,005 500,00001 447,005 500,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552212,10212,10-0,46212,10212,10153 182100,00258,30
GUMOTEXBAAGUMOTCZ0005086751240,00240,000,00240,00240,004960140,00240,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 830,001 830,00-4,981 830,001 830,001018 3001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00550,10+0,01550,00550,1063 300280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 749,501 575,30-4,931 574,701 749,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354475,30476,00+0,86475,30476,0062 855162,60476,00
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,10180,30-2,54180,10180,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 251,002 251,00-6,142 251,002 251,0024 502585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 366,501 356,00-1,881 356,001 382,00206282 4551 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 100,001 091,00-0,811 090,001 100,00110120 115985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,10200,10+0,05200,10200,105010 005155,00240,00
INSPEKTABAAINSPECZ00084129542 864,602 344,00-14,982 344,002 864,60001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,000,00525,00525,0000226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,60455,600,00455,60455,6000211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 400,001 400,00+5,181 400,001 400,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904400,10375,90-3,61375,90400,106023 280280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753662,70662,70-1,14662,70662,702919 218355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657251,00251,000,00251,00251,0041 00470,10331,10
JAN BECHERBAAJANBECZ00090751073 639,903 639,90+10,003 639,903 639,9000138,003 639,90
JČ ENERGETIKABAAJIHENCZ00050770571 730,001 730,00-1,731 730,001 730,001525 9501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 051,302 051,300,002 051,202 051,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,20370,200,00370,20370,2000220,00370,20
JIHOSTROJBAAJIHSTCS000503636739,6039,70+1,0139,6039,700028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,20268,60-0,14268,20268,6000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 205,002 209,00+0,262 205,002 209,00001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,102 912,10+0,012 912,002 914,10001 951,003 853,30
JUTABAAJUTACS00050261521 601,201 700,00+6,181 601,201 700,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 270,502 271,80+0,502 261,802 271,80001 070,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 806,101 811,10+0,331 806,101 811,10001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0063,80+10,0058,0063,800045,90140,00
KAROSERIABAAAVIABCS0005032150303,80303,80+9,99303,80303,80164 86138,00303,80
KDYNIUMBAAKDYNICZ00050236551 672,101 672,10-8,221 672,101 672,1035 0161 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 522,701 448,10-5,161 417,101 526,001 8562 762 512792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464611,00611,00+1,61611,00611,00148 554155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153300,00300,000,00300,00300,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159640,00640,00+4,72640,00640,0021 280361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351135,20121,10-9,69121,00135,200030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 049,901 051,30+0,351 047,601 055,005254 617918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,00350,00+3,06350,00350,00103 500250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153831,00831,000,00831,00831,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251813,10808,10-0,61808,10813,1000331,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853494,00494,000,00494,00494,003718 278210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 255,101 255,100,001 255,101 255,1045 020673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825155,0049,00+4,7049,0055,000018,1073,20
MADETABAAJIMLECS0008420550345,00345,00+0,29345,00345,00144 830134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 200,501 200,50-0,041 200,501 200,5056 003920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90541,20
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406212,00212,000,00212,00212,000041,00212,00
MEDICAMENTABAAMEDIKCZ0008455755421,10421,100,00421,10421,1000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960137,80137,80-4,96137,80137,800066,30182,90
METALIMEXBAAMETLXCS00084124581 720,001 720,10-0,011 720,001 720,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,2032,200,0032,2032,200032,1070,10
METROSTAVBAAMESTACZ0005006502145,00145,00+3,57145,00145,000096,30160,00
MILETABAAMILETCS0005027457105,10115,50+10,00103,10115,5025327 51484,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,20150,200,00150,20150,2000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 103,903 151,00-4,433 103,903 151,001546 8881 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185047,5042,90-4,8742,9047,500025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830852,5052,60+0,1952,5052,600032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550592,10592,10-9,60592,10592,101592200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,000091,60512,20
MSABAAMSACZ0005016501251,30251,30-0,47251,30251,3041 005162,50340,70
NKT CABLESBAAKABKLCZ0005082255524,80551,70-0,05524,80551,7000370,10552,00
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1064 813365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353761,40761,40+0,05761,40761,405038 070360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952421,70421,70+0,11421,70421,701422220,00511,00
ODKOLEKBAAODKOLCZ0009064051430,60430,60-0,32430,60430,60104 306185,00432,00
OHL ŽSBAAZSTBOCS0005028554804,50804,50+5,10658,30804,5000278,10880,00
OKDBAAOKDCZ000510065186,5086,40+0,2386,4086,502 723212 48543,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852960,00960,000,00960,00960,0000960,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355570,10570,100,00570,10570,101570208,10570,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558110,50122,30+0,16110,50122,300015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,50210,50-9,07210,50210,5000108,50261,00
O2 C.R.BAATELECCZ0009093209243,30237,50-2,54226,30248,007 0581 676 393185,00377,50
PANKRÁCBAAPANKRCZ0009033205440,10450,00+2,27440,10450,0000280,00500,00
PANKRÁCBABPANKRCZ0009078903770,00770,000,00770,00770,0000396,00882,00
PARAMOBAAPARAMCZ0005091355375,00400,00+6,66375,00400,0020883 004128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,6098,50-0,4098,00100,500031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188698 484,208 218,00-7,668 218,008 484,501701 428 9055 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 501,002 501,000,002 501,002 501,002670 5041 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00310,00+5,80301,00310,0022873 155108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,9034,70+6,4434,6036,900017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750655,00655,000,00655,00655,0000367,10683,50
PLOMABAAZPDCS0008452751387,50387,80+0,38387,50387,8000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650713,30715,30+1,05713,30715,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,00127,000,00127,00127,00101 27084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453760,00760,00-2,56760,00760,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,3085,30-8,0885,3085,30252 13333,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 075,301 075,40+0,021 075,301 075,4000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505410,20408,20-0,48408,20410,208 4893 397 705275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158424,60435,00-0,02424,60435,005222 537366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 873,101 873,10-2,031 873,101 873,101120 6041 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 192,002 193,00+0,082 192,002 193,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 223,001 223,00-4,421 223,001 223,001113 453936,901 389,00
PRIOR ČRBAAPRICBCS0008457859170,00170,000,00170,00170,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,10108 801350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,8096,80-4,7296,8096,800059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050233,00227,60-3,39227,50249,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509970,00955,00-1,64950,00970,00471450 399910,801 095,00
RMS MEZZANINEBAAPVTCS00084162511 830,501 874,60+3,041 796,901 874,60001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,00124 440114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455373,20373,20+0,59373,20373,202746210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858241,30241,300,00241,30241,300078,00320,00
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 410,001 460,00+3,181 410,001 469,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,202 267,200,002 267,102 267,20001 155,902 350,00
SELGENBAASELGECZ0009033650377,10377,10-4,67377,10377,102754200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356610,20630,20+4,18610,20630,2000323,10637,60
SETUZABAASETUZCZ0008460052230,80230,30-0,21230,30230,80296 682192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350355,00355,000,00355,00355,0014250 410219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00218,50
SG - INDUSTRYBFAYSECZ00090877065,605,60-8,195,605,604002 2405,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,90280,00-0,10280,00285,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 130,501 130,40+0,291 130,401 130,501618 088343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,00320,00-2,14320,00320,00309 600156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 565,601 565,60-3,661 565,601 565,6034 6971 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 019,102 031,10-0,682 019,102 031,101938 4831 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251679,00612,00-9,86612,00679,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953494,00494,00-0,20494,00494,0041 976220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,000,00319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952239,00239,10+0,41239,00239,10122 869170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550352,00352,000,00352,00352,0000162,00408,10
SPOLANABAASPOLACS000842495879,0078,00+3,0376,1079,100064,00161,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858122,50122,60+0,16122,50127,00160 60321 196 01349,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753154,20146,80-2,26146,60154,200046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 352,400,001 352,401 352,4022 7051 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 532,102 532,10+0,032 531,102 532,10001 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665217,0014,00-9,6714,0017,00009,8036,00
SUBTERRABAASBTERCS0005023050626,30627,50-3,94626,30627,5013483 998313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857183,00183,000,00183,00183,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805920,00920,000,00920,00920,004036 800523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351844,00848,10-0,57844,00848,1000392,00897,30
TATRABAATATRACS000501845654,8053,00+3,9253,0054,8094851 77030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,20970,10-9,97970,101 000,201413 882408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,100,00360,00360,1000188,80453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255625,00625,000,00625,00625,0042 500380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,50356,00-7,70356,00400,5011543 258203,60484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157846,10848,10+0,35846,10848,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685548,6043,80-9,8743,8048,600023,8048,60
TEREOS TTDBAAPRACUCZ0005104851128,10128,10-4,26128,10128,10263 33116,20140,50
TESLA JIHLAVABAATSLJICS0005072859221,00221,000,00221,00221,000093,00224,30
TESLA KARLÍNBAATSLKACS000502135161,0061,00+1,4961,0061,00503 05033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10282 71950,70124,80
TONAKBAATONAKCS000500605525,3025,300,0025,3025,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552225,00218,10-7,58217,80225,00532117 084113,40240,00
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,0000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150039,2036,60-5,6736,6039,2063 9972 374 15128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354195,00195,00-5,79195,00195,00101 95018,00207,10
UNITED ENERGYBABPSZTECZ000511330897,6097,60+0,6197,6097,700050,60109,10
UNITED ENERGYBAAPSZTECS00084586591 155,001 155,000,001 155,001 155,00150173 250501,001 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 455,101 600,00-0,031 455,101 600,00110174 0201 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 450,102 450,100,002 450,102 450,1024 9001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658350,10350,10+24,41350,10350,1051 751158,10360,10
VET ASSETS A.S.BAAJIPCZ000500585085,9084,50+2,9284,5086,000052,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954290,10290,100,00290,10290,1000139,00312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,101 255,10-0,381 255,101 255,1056 276558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159780,00780,00+6,25780,00780,001511 700355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,6010,50-0,9410,5010,601 85019 4305,2014,00
VLNAPBAAVLNAPCZ000508765060,0054,00-10,0054,0060,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952175,00175,000,00146,20175,000070,30175,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850206,50206,70+0,78206,50206,7000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,10202,10-0,04202,10202,10224 44690,10202,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,000,00152,00152,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,00-0,11181,00181,00254 52588,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,009620 640140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,10145,100,00145,10145,100065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90212,900,00212,90212,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,10122 581161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,00480082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,1000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,60+9,4118,6018,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 905,001 905,000,001 905,001 905,00001 262,002 300,00
YTONGBAAPORBECS00084201623 058,003 058,00+10,003 058,003 058,001030 5801 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 041,101 041,10-3,611 041,101 041,1044 164404,001 080,10
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 385,002 385,00+0,932 385,002 385,001023 8501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 411,702 416,10+0,182 411,702 416,10001 300,102 416,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00426,30-1,54426,20440,00337146 149402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280530,6030,60-10,0030,6030,601 50045 90010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352221,20232,20+4,97221,20232,200093,00266,20
ŽĎASBAAZDASCS0005031152232,20232,20+1,84232,20232,20173 947137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 990,002 996,00+0,752 950,502 996,001956 4301 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,8046,80-1,4746,8046,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959605,80605,80+0,46605,80605,8031 817294,10661,00