zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 4:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.09.2002

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.

02.08.200202.09.2002
04.09.200203.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852148,10148,10+1,36148,10148,10426 22056,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,60+8,577,407,60005,209,60
ALIACHEMBAASYNTHCZ000509195975,0075,00+0,5375,0075,00423 15052,6083,30
AMMANN CRBAASTVSTCS0005003755283,50283,50+2,34283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00572,50-0,43572,50575,002212 640495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,40750,50+0,02750,40750,5000391,201 341,40
BMTBAABMTBOCS0005030758296,70296,70+18,01296,70296,70389081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607113,00117,10+6,35113,00117,100070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856430,00430,00+4,87430,00430,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,90642,50-0,06642,50642,9000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,00230,00+0,87230,00230,0061 380135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207139,10139,10+0,14139,10139,104556129,50218,30
CIMEX KONCERNBFAINFJICZ000908350799,20103,60+4,6499,20103,600081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,7031,700,0031,7031,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201211,50215,00-6,60211,50215,008417 955108,60240,20
CONSUS IFBFACONINCZ000802830550,2050,20-2,9050,2050,20402 00833,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 740,001 750,00+1,681 730,001 750,003255 420478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356396,40396,40+9,98396,40396,40207 92874,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 022,502 977,50-1,482 977,503 022,5000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,00404,00+0,12404,00404,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 302,004 302,00-1,114 302,004 600,00521 8082 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,50420,50+0,04420,50420,5052 103304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607263,10261,90-1,57253,10263,10863221 457251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752120,00122,00+1,66120,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258112,30112,30-0,61112,30112,3015016 84528,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,4067,40-2,0367,4067,4072248 66330,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,0044,00+10,0036,0044,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230092,7092,00-0,2191,4092,707 818721 59859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,00128 052100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,20323,20+0,37323,20323,2092 90995,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 266,501 266,50+0,711 266,501 266,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255351,20351,20-0,02351,20351,20165 61968,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DERMACOLBAADERMACZ0009041653427,80427,800,00427,80427,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,605,60-3,445,605,602501 4004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 208,001 208,00+0,051 208,001 208,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,8069,00-2,8169,0070,801168 10819,5081,30
ETABAAELEPRCS0005005156120,00120,000,00120,00120,000081,00235,80
EUROVIA CSBAASTASZCS0005022854870,10870,10-5,32870,10870,101870565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456200,30200,300,00200,30200,300084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,00-4,34606,00606,004527 270450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0059,40+10,0054,0059,400026,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706430,60412,60-3,50412,60481,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552125,00151,80+10,00125,00151,8000120,60258,30
GUMOTEXBAAGUMOTCZ0005086751366,00366,000,00366,00366,0000140,00366,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 321,002 321,00+10,002 321,002 321,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,10126 757354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,801 555,90+0,021 555,801 555,90001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,20506,20+0,61506,20506,2000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,70148,700,00148,70148,700090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 750,002 800,00+1,812 750,002 800,0000585,002 800,00
IF BOHATSTVÍBFABOHATCZ00080113011 430,601 433,00+0,161 430,601 433,003042 9661 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 102,001 107,10-0,391 102,001 130,004044 900997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,0000155,00230,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,00502,00-3,83502,00502,0063 012250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757481,00481,00+0,20481,00481,0083 848211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 356,001 356,000,001 356,001 356,0068 136845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,000,00340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753698,00698,100,00698,00698,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657322,10322,10+3,73322,10322,103210 30770,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 003,002 101,10+4,922 003,002 101,50001 131,502 101,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,602 200,60-0,012 200,602 200,6012 2011 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,50410,50-0,12410,50410,5041 642220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,10268,100,00268,10268,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 486,002 486,000,002 486,002 486,0037 4581 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 042,003 043,50+0,083 042,003 043,50001 951,003 800,00
JUTABAAJUTACS00050261521 660,101 660,100,001 660,101 660,1000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 840,001 840,00-2,891 840,001 840,0023 6801 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 990,001 990,00-0,501 990,001 990,0035 9701 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150303,10303,10+1,37303,10303,10113 33443,10376,10
KDYNIUMBAAKDYNICZ00050236551 600,001 760,00+10,001 600,001 760,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 606,701 587,60-2,201 571,101 606,701 2562 000 003792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464581,00581,10+0,01581,00581,1000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,00+0,381 025,001 025,0055 125918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,50350,50+0,08350,50350,501351250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153910,00950,00+5,43910,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251782,50800,00-0,64782,50800,005543 338362,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853496,20496,200,00496,20496,2000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,00-7,26300,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 420,001 500,00+5,631 420,001 500,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,0062,000,0062,0062,00855 27018,1073,20
MADETABAAJIMLECS0008420550340,60309,700,00309,70340,6000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,00-2,501 170,001 170,0000920,001 331,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755544,00544,00-9,79544,00544,00158 160190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,10-0,08124,10124,10303 72366,30182,90
METALIMEXBAAMETLXCS00084124581 750,101 856,00+1,971 750,101 856,001221 8481 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1054,70
METROSTAVBAAMESTACZ0005006502175,00181,50+4,91173,00181,500096,30181,50
MILETABAAMILETCS000502745788,1088,10-0,1188,1088,10435263,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,60163,600,00163,60163,60193 108135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00315,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 606,003 606,00+0,133 606,003 606,00310 8181 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830875,1077,00+2,5275,1077,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550830,10830,10+6,73830,10830,1032 490200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558296,00296,00+4,66296,00296,000091,60512,20
MSABAAMSACZ0005016501237,20237,20-4,77237,20237,20235 456162,50340,70
NKT CABLESBAAKABKLCZ0005082255802,00804,00+0,24802,00804,00129 640370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751708,50708,50-6,77708,50708,50128 502372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,60690,70-1,32690,70695,60128 315371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,10530,100,00530,10530,1000220,00553,50
ODKOLEKBAAODKOLCZ0009064051388,60388,600,00388,60388,6000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 150,001 150,000,001 150,001 265,0000278,101 232,00
OKDBAAOKDCZ000510065197,0097,00+0,9397,0097,001009 70043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355570,00570,000,00570,00570,00116 270225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558132,10132,100,00132,10132,10385 02017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959212,50213,70+0,56212,50213,7000108,50253,50
O2 C.R.BAATELECCZ0009093209274,00265,00-2,93262,50283,903 167848 301185,00377,50
PANKRÁCBAAPANKRCZ0009033205510,00521,10+2,15510,00521,1000280,00521,10
PANKRÁCBABPANKRCZ0009078903880,00880,000,00880,00880,0000396,00920,00
PARAMOBAAPARAMCZ0005091355363,00400,00+5,26363,00400,0010240 726128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 132,7010 830,10-3,9910 786,1011 152,8086935 4246 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 630,003 630,00-7,633 630,003 630,001036 3001 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751301,40302,700,00301,40302,7051 511108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0038,70-10,0038,7043,000017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750599,00599,00-6,72599,00599,0031 797367,10941,90
PLOMABAAZPDCS0008452751321,30321,300,00321,30321,3000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650899,00899,000,00899,00899,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,60138,600,00138,60138,6091 247107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453757,00757,000,00757,00757,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 301,001 301,00-2,401 301,001 301,0011 301702,101 333,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,00461,00+0,63461,00461,002411 064366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 329,902 100,00-9,862 100,002 329,90001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 070,003 230,000,003 070,003 230,00617 8501 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 340,101 342,10-3,991 340,101 342,6000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859143,20130,00-9,09130,00143,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,101916 722350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115490,7096,90+2,6490,7096,900059,20104,80
RAŠELINABAARASELCZ0009074050290,10293,00+0,68290,10293,0000147,80300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,30959,00+0,41955,00963,00210201 252910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 750,001 824,10-0,051 750,001 830,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,10400,100,00400,10400,1000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957316,10299,00-5,40299,00331,7000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,30350,30-0,05350,30350,3031 051210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858273,00273,00+7,18273,00273,000090,00320,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-0,09110,10110,10101 10154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 512,201 513,00+0,121 512,201 513,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 553,002 553,200,002 553,002 553,20001 203,002 879,50
SELGENBAASELGECZ0009033650312,10312,100,00312,10312,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356633,40633,400,00633,40633,40921598 650323,10678,00
SETUZABAASETUZCZ0008460052312,60312,60+0,41312,60312,6000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350348,50348,50+1,66348,50348,5028296 515223,10385,00
SFINXBAASFINXCS0005036458147,00147,000,00147,00147,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,007,000,007,007,00005,5014,40
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458293,50293,50+4,82293,50293,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554542,10542,10-8,90542,10542,1031 626343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,00370,000,00370,00380,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 742,501 742,50-3,031 742,501 742,5046 9701 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 580,802 580,800,002 580,802 580,8025 1621 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251659,00601,30-4,57601,30659,008958 074370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,003416 014220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00257,00+2,59253,00257,00464119 004184,00270,00
SPOLANABAASPOLACS000842495871,1071,100,0071,1071,10161 13864,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10113,10+0,44113,10113,100062,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753208,50208,50-10,01208,50208,50153 12846,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 389,401 389,400,001 389,401 389,40001 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,002 800,00+3,322 800,002 800,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,30+0,9810,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050964,50964,50+0,46964,50964,5000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,2088,200,0088,2088,20652933,0090,30
ŠTI HOLDINGBFASTICZ0009087805903,00903,000,00903,00903,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351831,00831,000,00831,00831,0000393,00897,30
TATRABAATATRACS000501845643,1043,20+0,2343,1043,2024110 39930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550860,00860,00-0,05860,00860,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,70567,700,00567,70567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,20401,200,00401,20401,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157905,80935,50+3,94905,80935,5000695,001 179,60
TEPNABAATEPNACS000502685545,3049,80+9,9345,3049,800023,8049,80
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,1071 31093,00230,00
TESLA KARLÍNBAATSLKACS000502135154,7054,70+13,7254,7054,70191 03933,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00550,00
TOMABAATOMACZ000508855992,3092,30+1,0992,3092,3027324 05450,70124,80
TONAKBAATONAKCS000500605525,1025,10-11,9225,1025,10441 10415,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356118,20118,20+0,93118,20118,200026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552278,50295,20+7,69268,50295,302 944846 801113,40295,20
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,500,00104,50104,50552346,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 204,601 204,60-1,431 204,601 204,6022 409545,201 222,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,4031,00-1,2730,7031,5021 815682 08228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,20150,200,00150,20150,20121 80241,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 777,501 777,50+1,391 777,501 777,50001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,503 450,50-6,493 450,503 450,50001 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658410,00410,00-2,38410,00410,007129 110173,90450,00
VET ASSETS A.S.BAAJIPCZ000500585082,7082,60-1,0782,6082,701058 67552,2092,70
VHOSBAAVHOSCZ0009047254905,00905,00+6,84905,00905,001905704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 400,00-9,701 400,001 400,001216 800558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,40+5,618,909,401 70115 3915,2014,00
VLNAPBAAVLNAPCZ000508765070,5070,500,0070,5070,500020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256381,90355,00-7,04355,00382,0000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952157,80157,80+0,06157,80157,80121 89470,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,00-4,76240,00240,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056204,10204,00-0,04204,00204,105110 40890,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353160,00161,10+0,68160,00161,100076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758260,00240,00-7,69240,00260,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50185,10+1,92181,50185,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652173,40156,10-9,97156,10173,400071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,40164,10+9,98149,40164,100072,80184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,705969121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,10204,60+4,86195,10204,600082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658293,60293,600,00293,60293,6000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,00561 12011,6020,00
WIENERBERGER C.P.BAAJICIHCS00084158572 150,002 150,00-1,822 150,002 150,001021 5001 262,002 300,00
YTONGBAAPORBECS00084201623 100,003 101,00+0,033 100,003 101,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 240,101 240,100,001 240,101 240,1000415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 564,502 672,30+4,212 564,502 682,30001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 501,002 501,000,002 501,002 501,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,10439,00-0,02439,00439,104017 562411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,3030012 39010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352263,30263,30+0,03263,30263,300093,00281,20
ŽĎASBAAZDASCS0005031152232,40232,50+0,12232,40232,50143 255148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 970,503 813,20-5,373 813,204 000,002494 7031 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,0062,00-1,5862,0062,00181 11620,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959605,00605,10+0,68605,00605,1000314,80726,00