zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 15:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.06.2002

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.

03.05.200203.06.2002
05.06.200204.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,10129,20+0,23129,10129,200056,70158,00
ALIACHEMBAASYNTHCZ000509195972,3072,50+0,2772,3072,500052,6093,70
ALIACHEMBABSYNTHCZ00051126078,808,80+1,148,808,801441 2675,2010,00
AMMANN CRBAASTVSTCS0005003755266,20240,00-3,45240,00266,2000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,10255,100,00255,10255,100078,00267,50
AVIABAAAVIACS000502075923,8023,800,0023,8023,802866610,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000100,40690,10
BIOCELBAABIOCECS0005017953567,00545,10-3,86545,10567,00470290 238440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559922,00922,40+0,14922,00922,4000391,201 341,40
BMTBAABMTBOCS0005030758467,00467,00+0,21467,00467,000081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,10115,100,00115,00115,1013115 07360,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454650,00650,10+8,15650,00650,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856350,70360,00+2,65315,70360,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509611,00620,10+0,01611,00620,1000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009255,00263,00+5,20255,00263,0000135,10263,00
B.G.M. HOLDINGBFAPRVZECZ0009089207193,40195,00+1,03193,40195,0000129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,5036,50-4,6936,5036,501003 65023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507106,40106,40+0,85106,40106,40606 38481,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201220,10220,10+0,04220,10220,1000108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,700,0044,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358941,20941,20+4,98941,20941,2000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356205,00205,000,00205,00205,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 744,402 744,400,002 744,402 744,4000737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,10451,100,00451,10451,1000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 592,704 592,70+0,014 592,704 592,7014 5932 347,704 596,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801360,50360,60-1,36360,30365,00963348 469237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,0052 000289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607346,10340,00-1,44340,00346,1026390 792254,60595,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175289,2089,20+0,2289,2089,20242 14148,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025892,5092,50-3,9492,5092,50504 62528,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0055,000,0055,0055,00904 95030,0055,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645547,0047,000,0047,0047,001256418,1057,70
ČEZ, A.S.BAACEZCZ000511230091,6092,10+0,1091,5094,109 959918 30759,20104,00
ČKD HRONOVBAACKDHRCZ0005093658710,00700,00-1,40700,00710,007251 000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051298,00298,00-9,72298,00298,0092 68295,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 528,401 528,50+1,901 451,901 528,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255224,30224,30+0,99224,30224,30204 48668,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,2050,20-8,8950,2050,200050,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00199,00
DERMACOLBAADERMACZ0009041653271,10271,100,00271,10271,1000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90-9,235,905,901116554,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353184,10184,100,00184,10184,100058,10184,10
ENERGOAQUABAAENRGACS0008419750579,50579,60+2,04579,50579,6000285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460439,7039,70-0,7539,7039,700018,9041,00
ETABAAELEPRCS0005005156100,00100,000,00100,00100,000081,00340,10
EUROVIA CSBAASTASZCS0005022854780,10780,10-2,49780,10780,1032 340532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,20150,30+0,13150,20150,300084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001563,50561,00-0,53561,00563,509955 682450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706422,60423,10+0,26422,60423,1000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 700,000,004 700,004 700,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,000,00221,00221,0091 98990,00258,30
GUMOTEXBAAGUMOTCZ0005086751210,00222,10+3,30210,00222,1000140,00226,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 082,502 082,50-2,682 082,502 082,5000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,00539,000,00539,00539,002111 319280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 858,001 858,000,001 858,001 858,0011 8581 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,100,00420,10420,101420162,60435,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,001 900,00-5,001 900,002 000,0000572,102 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 366,001 380,00+1,161 366,001 380,004967 2241 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 092,101 092,000,001 088,501 092,102628 369985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,60194,50-0,05194,50194,6000155,00240,00
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,20521,20+0,01521,20521,2000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757386,80398,20+2,94346,70407,2000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 431,501 430,00+1,201 429,001 437,6000845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904383,00388,10+1,33383,00388,1000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753626,60640,00+5,57547,00666,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657263,40263,40+1,73263,40263,40123 16170,10263,40
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 581,001 581,00+1,931 581,001 581,001015 8101 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,102 010,100,002 010,102 010,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636748,1048,20+0,2048,1048,200028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,30332,30+0,39332,30332,3092 991151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 301,002 301,000,002 070,902 301,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 911,002 911,00+3,292 911,002 911,0025 8221 951,003 853,30
JUTABAAJUTACS00050261521 400,001 420,00+1,421 400,001 420,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 134,502 134,10-0,042 134,102 134,502144 819981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 734,201 734,200,001 734,201 734,20610 4051 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150268,50270,20+0,78268,50270,200038,00270,20
KDYNIUMBAAKDYNICZ00050236551 741,801 741,80+0,041 741,801 741,8000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 756,501 730,80-1,581 728,501 756,50542960 579792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464607,00607,00+3,76607,00607,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153230,10230,100,00230,10230,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159787,10787,100,00787,10787,10107 871361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00117,000,00117,00117,00515 96730,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 092,301 095,00+0,321 088,801 095,003032 760918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955339,30339,30-1,07339,30339,3051 697250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153813,00820,00+0,84813,00827,5000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00837,50-1,47837,50860,001310 923271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,30420,40+0,04420,30420,4000210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804239,00239,000,00239,00239,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1000673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580020,7020,700,0020,7020,700019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825172,9072,90+9,6272,9072,90564 08218,1072,90
MADETABAAJIMLECS0008420550315,00332,60-4,97315,00347,6000134,50374,20
MAGNETONBAAMAGNECZ000507905376,4076,40+6,1176,4076,40201 52840,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252144,70130,40-4,95130,40144,7000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240668,0068,00+8,1068,0068,000041,0068,00
MEDICAMENTABAAMEDIKCZ0008455755460,50460,50+4,42460,50460,5000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960142,60142,60-1,72142,60142,60223 13766,30182,90
METALIMEXBAAMETLXCS00084124582 012,002 012,00-5,312 012,002 012,003468 4081 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,1035,10-4,0935,1035,100033,3070,10
METROSTAVBAAMESTACZ0005006502132,10135,10-6,82132,10135,100096,30160,00
MILETABAAMILETCS0005027457131,60131,70+0,07131,60131,700084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552149,50135,00-9,69135,00149,5000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 278,103 278,00-7,663 278,003 278,101239 3371 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185079,6079,60-0,5079,6079,6025019 90025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550780,10802,00+2,80780,10802,0000200,00802,00
MOTOKOV INTER.BAAMOTINCZ0008417755207,10207,10-7,37207,10207,1061 243101,20248,10
MOTORPALBAAMOTORCZ0005084558440,10440,10+1,87440,10461,0014262 96991,60512,20
MSABAAMSACZ0005016501216,00216,000,00216,00216,0081 728162,50340,70
NKT CABLESBAAKABKLCZ0005082255510,00510,000,00510,00510,0084 080370,10528,00
NOWACO MRAZÍRNYBAASLMRACS0008428751850,00900,00+5,88850,00900,006454 850360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353762,00762,000,00762,00762,0000301,10762,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952438,20438,30+0,04438,20438,3000220,00438,30
ODKOLEKBAAODKOLCZ0009064051357,00357,00+0,36357,00357,0000185,00400,00
OHL ŽSBAAZSTBOCS0005028554687,00687,90+0,30687,00687,9000278,10880,00
OKDBAAOKDCZ000510065182,0082,00+2,5082,0082,000043,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355501,00510,00+1,59501,00510,00115 601165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 930,001 850,00-4,141 850,001 930,00001 041,001 930,00
OSTROJBAAOSTROCS0008435558146,30160,00+17,56146,30160,0033251 85815,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959220,30222,000,00220,30222,0000108,50261,00
O2 C.R.BAATELECCZ0009093209337,90324,90-2,98324,90337,903 2241 058 363185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,10422,000,00422,00422,10166 753280,00575,00
PANKRÁCBABPANKRCZ0009078903751,60781,00+3,99751,60781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355360,10360,100,00360,10360,10103 601128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,30100,30+9,73100,30100,30202 00631,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 176,5010 025,50-0,3510 025,5010 176,5026260 8145 780,0010 200,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 966,101 966,10+0,051 966,101 966,1023 9321 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751238,10245,10+8,93238,10245,102483108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,1035,80-0,8335,8036,100017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,00490,00-8,06490,00533,00105 115367,10560,00
PLOMABAAZPDCS0008452751330,10360,10+9,08330,10360,1000110,30364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650761,00761,00-9,94761,00761,0043 044480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,50125,00-3,84125,00127,50577 14084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,10800,10+0,01800,10800,1086 401383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652115,00105,20-9,93105,20115,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 260,001 270,00+0,781 260,001 270,0000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,90401,90+3,05401,90401,905 5172 207 114275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158489,00489,000,00489,00489,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 899,001 899,00+4,341 899,001 899,0011 8991 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 057,102 057,100,002 057,102 057,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 270,001 189,70-2,481 189,701 270,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859262,00262,000,00262,00262,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,104136 084350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115481,7081,90+0,2481,7081,90241 96459,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050255,60255,60-8,90255,60255,6082 045116,10281,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 011,101 005,40-0,611 005,401 018,00135136 703910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,000,001 950,001 950,002039 0001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957441,00442,00+0,45441,00442,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,10430,100,00430,10430,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,00242,000,00242,00242,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00120,00-0,82120,00121,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,601 400,30+0,011 400,301 400,601014 0041 020,301 545,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 263,302 279,20+0,842 263,302 279,2000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000186,30517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356601,10601,10-1,45601,10601,1063 607323,10637,60
SETUZABAASETUZCZ0008460052242,00241,00-0,41241,00242,00378 924192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350352,00352,000,00352,00352,00289 856219,80360,00
SFINXBAASFINXCS0005036458203,20203,20-4,69203,20203,200090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,307,20+5,886,307,2010 75276 0636,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10276,100,00276,10276,1041 104210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,100,00551,10551,1000343,80647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259205,10205,10-0,09205,10205,10122 461125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 500,101 500,10-7,401 500,101 500,101928 5021 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 994,101 994,100,001 994,101 994,10001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,000,00670,00670,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953510,00510,000,00510,00510,0000182,10510,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,00244,10-3,78244,00244,104811 713155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,103924162,00415,00
SPOLANABAASPOLACS000842495880,1080,10-0,1280,1080,10648164,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,10122,30-0,89122,30123,1030337 15449,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753135,30135,30+10,00135,30135,3081 08246,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 350,101 350,10+2,271 350,101 350,1056 7511 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 497,602 497,60+4,062 497,602 497,60001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 301,509 000,000,008 301,509 000,00217 3024 131,109 000,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3012,90-9,7912,9014,30009,8036,00
SUBTERRABAASBTERCS0005023050591,00591,000,00591,00591,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935485,3085,30-5,2285,3085,30434132,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,10+0,55905,10905,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351833,30833,40+0,09833,30833,4000392,00897,30
TATRABAATATRACS000501845644,2048,00+4,3444,0048,0055326 46530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550900,10900,20-5,24900,10900,2000408,00950,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,001 650,00-0,601 650,001 650,001626 400262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156364,90365,00+0,02364,90365,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255620,10620,10-3,57620,10620,103119 223380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950387,60453,60+9,96387,60453,6000159,30453,60
TEPLÁRNY BRNOBAATPLBOCS0008452157933,10933,10+4,36933,10933,106358 785535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,1040,100,0040,1040,100023,8040,10
TEREOS TTDBAAPRACUCZ000510485195,1095,10-0,1095,1095,10484 56515,60102,10
TESLA JIHLAVABAATSLJICS0005072859207,10207,10-4,91207,10207,10204 14266,30219,50
TESLA KARLÍNBAATSLKACS000502135160,8054,80-9,8654,8060,800033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,00
TOMABAATOMACZ000508855997,0097,10+0,1097,0097,100050,70124,80
TONAKBAATONAKCS000500605531,1031,100,0031,1031,10662 05315,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001015 000120,001 550,00
TRANZABAATRANZCZ0005076356115,20115,20+0,08115,20115,20202 30426,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552211,00220,50+4,25195,00220,501 722362 544113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900869,80783,00-9,97783,00869,8000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150040,8042,20+2,9240,1043,0010 564444 15828,0058,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354149,90160,10+6,73149,90160,100018,00160,10
UNITED ENERGYBABPSZTECZ000511330885,2086,50+1,5285,2086,500050,3086,50
UNITED ENERGYBAAPSZTECS0008458659851,00870,00+2,23851,00870,0000466,50870,00
VČ ENERGETIKABAAVCENGCZ00050769501 530,001 530,00+0,321 530,001 530,0011 5301 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 455,602 455,60-1,812 455,602 455,6024 9111 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,00315,00+3,96315,00315,00185 670158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585092,7092,70+2,8892,7092,700052,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954236,00236,10-8,66236,00236,100073,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159805,00800,00-0,62800,00805,002721 670355,20805,00
VÍTKOVICEBAAVITKOCZ000509855810,3010,40-7,1410,3010,401401 4515,2014,00
VLNAPBAAVLNAPCZ000508765093,0093,000,0093,0093,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,000,00495,00495,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,70152,700,00152,70152,700070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,20220,20+0,09220,20220,2051 101155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056190,30200,00+5,26190,30200,000090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,90169,900,00169,90169,900076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150213,80235,10+16,04192,60235,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,000,00168,00168,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956161,10171,10+6,20161,10171,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00210,001210161,90620,00
VULKANBAAVULKACZ0005100453190,00190,000,00190,00190,0091 71082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658415,50415,500,00415,50415,5000282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,4017,40-4,9117,4017,405697411,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 755,001 810,00-0,281 755,001 810,001017 6601 262,002 300,00
XAVEROVBAAXAVERCS000844065777,1077,100,0077,1077,1014110 87140,00109,20
YTONGBAAPORBECS00084201622 660,002 720,00+2,252 660,002 720,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951870,00870,00-0,62870,00870,0032 610404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,4015,50+7,6314,4015,500014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 450,002 450,000,002 450,002 450,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 378,102 388,50-0,152 378,102 403,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,30441,60-0,11441,30441,605022 077402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280528,0030,10+0,3328,0030,100010,0031,00
ZZN POMORAVÍBAAZZNHOCS0008463352210,20210,20+9,99210,20210,200093,00266,20
ŽĎASBAAZDASCS0005031152221,20221,20+8,43221,20221,2010022 120137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 101,703 080,10-0,643 080,103 200,0054167 3731 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,1036,10-9,9736,1036,10301 08320,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959605,80607,10+0,21605,80607,1000260,60658,40