zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 7:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.07.2002

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.

Data jsou ze dne 04.07.2002
05.06.200204.07.2002
08.07.200205.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30005,209,60
ALIACHEMBAASYNTHCZ000509195972,4072,80+0,6972,4072,80453 27252,6082,00
AMMANN CRBAASTVSTCS0005003755270,00270,000,00270,00270,0015343 605202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00290,00
AVIABAAAVIACS000502075941,9041,900,0041,9041,900010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953550,00550,000,00550,00550,006033 000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559799,20799,20-14,94799,20799,206148 751391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607160,00147,20+0,06147,20160,00568 84567,60170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454602,10543,10-4,80542,00602,1000417,10703,00
BRISK TÁBORBAABRITACZ0005074856394,20394,20+0,27394,20394,2000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509672,50672,500,00672,50672,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009219,00219,00-1,79219,00219,00306 570135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207171,30164,50-9,96164,50171,4000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507108,80112,10+0,90108,80112,1013014 30981,20122,60
CIMEX KONCERNBFBINFJICZ000908360639,4039,50+0,7639,4039,500023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201226,50213,50-5,73213,50226,6000108,60231,00
CONSUS IFBFACONINCZ000802830546,0048,00+4,1246,0048,000033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,101 600,100,001 600,101 600,1069 601303,301 667,50
CZECH PROPERTYBFAIFBOCZ00090868071 080,001 080,000,001 080,001 080,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356258,20258,30+0,07258,20258,300074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 556,702 515,00-9,092 515,002 556,7037 587737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556481,00481,00+4,11481,00481,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 290,304 320,30-0,454 250,204 320,30625 6112 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,50366,50+0,19366,50366,5024 3329 060 173237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,80-11,110,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00450,000,00450,00455,00125 450300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607275,00275,30+0,47275,00280,20570157 216254,60480,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,000,00130,00130,00226048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025890,1090,100,0090,1090,10302 70328,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345759,2058,80-0,6758,8059,20784 59630,0059,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,1052,10+0,1952,1052,10351 82418,1057,70
ČEZ, A.S.BAACEZCZ000511230084,5085,30+2,4084,5086,004 444379 48059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658640,10640,10-0,03640,10640,102415 362100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,00+4,47350,00350,008329 05095,00350,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 343,001 375,20+2,391 343,001 375,2000488,101 528,50
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-CZBAADAKOCS0005035559180,00165,00-8,33165,00180,000055,00220,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,0000186,101 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,605,70+1,785,605,70004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 055,001 055,000,001 055,001 055,0066 330342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353231,00233,40-0,93231,00233,400058,10236,70
ENERGOAQUABAAENRGACS0008419750581,00581,00+5,44581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460456,6055,00-0,5455,0056,601 13762 81219,0055,30
ETABAAELEPRCS0005005156134,10121,50-9,32121,50135,000081,00340,10
EUROVIA CSBAASTASZCS0005022854763,50781,20+3,19763,50781,2000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456152,00153,00+1,25152,00153,000084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001570,10600,00+5,26570,10600,002413 804450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,3052,30+0,3852,3052,30210525,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706422,60346,30-9,05346,00422,6000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 500,005 501,000,005 500,005 501,00001 447,005 501,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552212,10212,10-0,88212,10212,1061 273100,00258,30
GUMOTEXBAAGUMOTCZ0005086751281,60281,60+6,66281,60281,6000140,00281,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 833,001 833,100,001 833,001 833,10001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,00-0,01550,00550,107842 903280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 503,201 836,10+22,391 502,401 836,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354480,10480,100,00480,10480,101480162,60480,10
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750162,10171,20+5,61158,10175,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 300,002 300,000,002 300,002 300,0024 600585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 362,001 365,00+0,291 361,001 365,003040 8711 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 100,001 090,000,001 090,001 100,004650 500985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,20200,200,00200,20200,2000155,00240,00
INSPEKTABAAINSPECZ00084129542 960,102 960,100,002 960,102 960,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,00-0,17525,00525,002513 125226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,60478,30+4,98455,60478,3000211,40478,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 365,001 345,00+0,741 335,001 365,003344 685845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904394,20394,50+4,92394,20394,5000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753662,60662,60-4,66662,60662,60148100 328355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657238,10238,10+0,04238,10238,10495270,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 770,101 770,20+4,121 770,101 770,20001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 051,502 051,70+0,012 051,502 051,70001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158335,50338,00+0,89335,50338,0000220,00370,20
JIHOSTROJBAAJIHSTCS000503636739,9039,90+0,2539,9039,900028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955269,10269,10-7,58269,10269,10123 229151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 203,302 202,30+0,022 202,302 203,30613 2151 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,102 912,100,002 912,002 912,10001 951,003 853,30
JUTABAAJUTACS00050261521 700,001 700,000,001 700,001 700,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 255,302 260,50-0,442 255,302 260,50613 5471 070,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 706,001 716,20+0,591 706,001 716,20001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90140,00
KAROSERIABAAAVIABCS0005032150307,10331,60+7,97307,10331,609129 22038,00331,60
KDYNIUMBAAKDYNICZ00050236551 701,101 702,00+0,051 701,101 702,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 498,901 496,30+0,061 496,301 540,50435660 246792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464611,00590,10-3,42551,10611,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153306,70306,700,00306,70306,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,60645,600,00645,60645,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,00128,00-9,79128,00128,00759 60030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 047,401 049,40+0,191 047,401 049,401010 484918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955373,50373,50+1,63373,50373,5000250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,50820,50-1,26820,50820,501512 308228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,00805,00-6,89805,00805,0054 025331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853489,00489,50+10,00489,00489,50362177 020210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804320,00320,000,00320,00320,00154 80096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 267,101 267,100,001 267,101 267,1000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,20-0,4621,2021,201503 18018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825146,9046,90-6,2046,9053,801597 87118,1073,20
MADETABAAJIMLECS0008420550368,00351,20-2,33350,10368,007225 900134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,001597547,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90541,20
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406244,80244,80+4,97244,80244,800041,00244,80
MEDICAMENTABAAMEDIKCZ0008455755442,00416,70-2,34416,70442,003615 381149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,10135,00+3,44120,10135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 720,001 720,100,001 720,001 720,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,1032,100,0032,1032,102437 29032,1070,10
METROSTAVBAAMESTACZ0005006502145,00145,000,00145,00145,000096,30160,00
MILETABAAMILETCS0005027457114,90114,900,00114,90114,900084,00131,70
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 247,103 247,100,003 247,103 247,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185040,8036,90-9,5536,9040,800025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830856,5056,60+0,1756,5056,600032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550497,40497,40-9,98497,40497,408441 997200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,000091,60512,20
MSABAAMSACZ0005016501241,80241,80-4,23241,80241,8000162,50340,70
NKT CABLESBAAKABKLCZ0005082255610,30610,50+10,00610,30610,5063 662370,10610,50
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353702,20701,10-0,12701,10704,00128 640360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952422,80431,20+1,98422,80431,2000220,00511,00
ODKOLEKBAAODKOLCZ0009064051460,00460,00+6,67460,00460,002920185,00460,00
OHL ŽSBAAZSTBOCS0005028554700,00787,90+13,20700,00787,9000278,10880,00
OKDBAAOKDCZ000510065191,9087,50+1,0387,5094,8094088 40843,50111,10
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.BAAOSPAPCZ0005010355582,00582,00+1,92582,00582,001582208,10582,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558121,50121,50+9,95121,50121,50672915,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959211,50211,50-8,63211,50211,5000108,50261,00
O2 C.R.BAATELECCZ0009093209241,10246,00+1,94241,00255,904 7681 178 884185,00377,50
PANKRÁCBABPANKRCZ0009078903770,00800,00+3,89770,00801,0000396,00882,00
PANKRÁCBAAPANKRCZ0009033205466,10471,00+1,07466,10471,0000280,00500,00
PARAMOBAAPARAMCZ0005091355377,00377,00-5,75377,00377,001377128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,2096,20-2,6396,2096,20484 61831,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188697 939,508 484,30+7,787 931,308 484,301351 093 2245 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 422,202 311,00+0,212 311,002 422,3037 1561 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00310,000,00310,00310,00164 960108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,0038,00+2,7038,0038,000017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750677,80677,80+3,48677,80677,8021 356367,10683,50
PLOMABAAZPDCS0008452751388,50388,50+0,12388,50388,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650715,30715,30-3,85715,30715,3075 007480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,10127,100,00127,10127,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,50750,500,00750,50750,5000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,5085,50+0,2385,5085,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 075,701 075,10-0,041 075,101 075,8000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505415,00415,00-0,02415,00415,006 7662 708 335275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,20444,70+1,50442,00451,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 752,701 835,00-0,051 752,701 835,00712 4341 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 202,002 202,20+0,322 202,002 202,20001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 266,001 266,100,001 266,001 266,1000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859153,00153,000,00153,00153,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,80101,20+4,5496,80101,200059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050211,10233,80+0,12211,10233,8000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509931,30935,70+0,49931,30935,703936 408910,801 095,00
RMS MEZZANINEBAAPVTCS00084162511 885,001 875,10-1,801 875,101 885,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455375,50375,50-0,13375,50375,502751210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858241,30243,00-0,81241,30243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854150,00142,60-4,93142,60150,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 475,001 475,00+0,681 475,001 475,0022 9501 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,202 267,200,002 267,102 267,20001 155,902 350,00
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356632,00632,50+3,63632,00632,5000323,10637,60
SETUZABAASETUZCZ0008460052230,90230,900,00230,90230,9000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350352,00352,00-0,84352,00352,006021 120219,80374,00
SFINXBAASFINXCS0005036458212,10190,90-9,99190,90212,100090,00218,50
SG - INDUSTRYBFAYSECZ00090877065,505,50-1,785,505,508 81948 5055,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,10280,10-1,75280,10280,10205 602210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 157,601 147,50+1,451 147,501 158,505056 000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259315,10315,10-5,23315,10315,10366113 920156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 582,101 582,10+0,131 582,101 582,101523 7321 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 045,202 045,200,002 045,202 045,20001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251658,10601,30-8,63582,50710,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953527,50532,50+5,44527,50532,5000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,000,00319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952239,30241,000,00239,30245,0015136 732170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550352,00352,000,00352,00352,0000162,00408,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495876,3076,30+0,2676,3076,30161 22164,00161,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,20125,10-0,07125,10125,301 214151 98449,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753122,50123,90-7,19122,50123,90141 72146,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,601 352,60+0,021 352,601 352,60810 8211 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,002 600,00+2,682 600,002 600,00615 6001 765,003 950,00
STROJPLASTBAASTRTACZ000508665214,0012,60-10,0012,6014,00009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050655,00655,10+0,03655,00655,1000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857183,00164,70-10,00164,70183,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,001086033,0090,00
ŠTI HOLDINGBFASTICZ0009087805961,00961,00+0,10961,00961,0000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,50852,50+0,45849,50855,0000392,00897,30
TATRABAATATRACS000501845652,0052,000,0052,0052,0019410 08830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550970,10970,100,00970,10970,1087 761408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0034 800262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,10360,100,00360,10360,1062 161188,80453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255565,10571,00+1,06565,10571,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950363,30363,30-5,04363,30363,30155 450203,60484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157854,00863,10+1,17854,00863,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,6040,60+0,2440,6040,600023,8048,60
TEREOS TTDBAAPRACUCZ0005104851131,30134,00+2,29131,30134,000016,20140,50
TESLA JIHLAVABAATSLJICS0005072859227,00227,00-1,30227,00227,00255 67593,00230,00
TESLA KARLÍNBAATSLKACS000502135162,0062,000,0062,0062,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,10+0,1097,1097,10424 07850,70124,80
TONAKBAATONAKCS000500605525,3025,300,0025,3025,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,00+5,261 100,001 100,002224 200120,001 600,00
TRANZABAATRANZCZ0005076356105,60117,000,00105,60117,0015416 30826,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552221,30223,10+0,45218,10225,50638141 410113,40240,00
TYLEX LETOVICEBAATYLEXCS0005006154108,0097,20-10,0097,20108,000046,50150,40
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
UNIPETROLBAAUNIPECZ000909150036,6036,30-0,8136,3037,603 203119 52428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354190,00190,00+4,97190,00190,000018,00207,10
UNITED ENERGYBABPSZTECZ000511330897,80100,00+2,6697,80100,000050,60109,10
UNITED ENERGYBAAPSZTECS00084586591 040,001 000,00-3,841 000,001 040,0000501,001 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 579,501 579,50-0,031 579,501 579,5046 3181 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 450,102 450,100,002 450,002 450,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658365,40370,60+5,73365,40370,60134 781158,10370,60
VET ASSETS A.S.BAAJIPCZ000500585082,1082,00+0,2481,6082,1016713 67252,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954303,50305,60+1,46303,50305,6000139,00312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,40-0,291 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,100,00734,10734,1000355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,2010,30-1,9010,2010,504794 9185,2014,00
VLNAPBAAVLNAPCZ000508765063,8070,10+9,8761,2070,100020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952156,80170,00-0,58141,30170,000070,30175,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850207,00207,10+0,04207,00207,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,20202,200,00202,20202,200090,10202,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353167,30167,00-0,11139,60167,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,100,00181,10181,100088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150212,90203,30+4,90203,30212,9081 646140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,60145,00-0,06130,60145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90212,900,00212,90212,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957216,10217,10+0,92216,10217,1000161,90620,00
VULKANBAAVULKACZ0005100453203,40203,40+1,70203,40203,400082,70240,60
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.BAEJICIHCZ000511550118,6018,600,0018,6018,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 850,001 715,10-7,311 715,101 850,00610 8301 262,002 300,00
YTONGBAAPORBECS00084201623 100,003 100,00-3,123 100,003 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 100,001 100,00+0,091 100,001 100,0044 400404,001 100,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,001825213,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 261,002 250,00-0,882 250,002 261,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 384,002 384,60+4,262 383,502 385,00001 300,102 416,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,00428,20+0,02428,20430,0010042 928402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280533,6034,90+3,8633,6034,900010,0034,90
ZZN POMORAVÍBAAZZNHOCS0008463352232,20221,00-4,82215,00232,200093,00266,20
ŽĎASBAAZDASCS0005031152227,00227,00-1,77227,00227,00306 810137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 004,103 008,100,003 004,103 008,10618 0331 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835153,2053,20+6,1853,2053,20201 06420,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959626,70626,700,00626,70626,7000294,10661,00