zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 5:55
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.08.2002

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.

05.07.200202.08.2002
06.08.200204.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,80+4,007,607,803042 3145,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,20+0,1373,1073,20241 75652,6083,30
AMMANN CRBAASTVSTCS0005003755279,00279,00+2,04279,00279,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075929,5029,50-2,6429,5029,500010,0046,50
BELAGRABAAZZNBRCZ0008449055271,00250,00-7,74250,00271,0000134,30690,10
BIOCELBAABIOCECS0005017953550,00550,00+4,56538,30550,0011462 606451,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559955,50955,50+0,26955,50955,5021 911391,201 341,40
BMTBAABMTBOCS0005030758501,10541,00+4,33501,10541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607228,30228,30+0,88228,30228,6019444 30470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454551,00496,00-9,99496,00551,2000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,20394,200,00394,20394,2000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,50647,60+0,79642,50647,6000331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,00+0,19239,00251,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207200,20200,40-5,51200,20200,40306 008129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,80-0,4642,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,20107,200,00107,20107,200081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201236,20236,50+0,12236,20236,5000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 002,001 102,20+10,001 002,001 102,2000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000800,001 100,00
ČEDOKBAACEDOKCZ0009036356407,40407,40+9,90407,40407,400074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 787,402 787,40-3,682 787,402 787,4012 787758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,50480,500,00480,50480,5000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027555 000,004 900,00-2,974 900,005 000,001679 7002 550,005 050,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801336,10340,00+2,10336,10340,0022676 122259,00390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052122,10122,10+10,00122,10122,100070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00+7,14450,00450,0000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607264,60264,00-0,52262,00264,60647170 428251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,10116,10+0,86115,10116,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258102,00102,000,00102,00102,000028,80102,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,1063,20+0,3163,1063,6028217 87130,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,2055,200,0055,2055,200018,1062,00
ČEZ, A.S.BAACEZCZ000511230095,3090,20-5,3590,0095,306 887632 87159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051299,00301,00-1,31299,00301,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0033 816488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255250,00250,000,00250,00250,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,30+0,1950,1050,300050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559220,00220,000,00220,00220,000055,00226,80
DERMACOLBAADERMACZ0009041653500,00500,00-0,99500,00500,0021 000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+1,725,905,90502954,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353290,00290,00+1,57290,00290,0010029 00058,10290,00
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,5080,00+7,8175,2080,001 12589 09819,0080,00
ETABAAELEPRCS0005005156111,00111,000,00111,00111,00333381,00294,50
EUROVIA CSBAASTASZCS0005022854958,60958,60+4,99958,60958,601959550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456166,10167,10+0,60166,10167,100084,00627,10
FINOP HOLDINGBAAFINOPCZ0008418001628,00628,00+3,63628,00628,0000450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,1054,100,0054,1054,100025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706490,00490,000,00490,00490,0000340,301 099,80
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 600,000,008 600,008 600,00325 8001 447,008 600,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552222,00222,00+0,90222,00222,0000112,00258,30
GUMOTEXBAAGUMOTCZ0005086751230,00241,50+5,00230,00241,5000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00+2,872 200,002 200,003372 6001 300,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,00564,00+0,07564,00564,004324 252280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 625,201 751,00+2,601 625,201 751,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,00503,00-0,11503,00503,00105 030163,30507,00
HYPOTEČNÍ BANKABACREGICZ0008030509610,10630,00+3,27610,10630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,30135,00+0,74134,30135,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 230,002 247,00+1,582 230,002 247,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 420,101 450,00+2,111 420,101 450,0087124 1341 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 107,001 106,80+0,011 106,501 107,003538 741990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908197,00197,000,00197,00197,0015029 550155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,000,00500,00500,00168 000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757468,60468,60+10,00468,60468,6000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,001 350,00-0,731 350,001 350,003445 900845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904360,00353,80-3,88353,80360,00186 461280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753702,50705,10+0,72702,50705,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657303,00295,10-2,63295,10303,00339 82570,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 915,801 916,00+0,011 915,801 916,00001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 122,502 124,50+0,102 122,502 124,50001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,00334,00-2,13333,00334,00124 000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0051,00+2,0050,0051,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,00123 372151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 245,002 322,50+3,542 245,002 322,50001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 100,103 200,00+3,222 915,803 200,00001 951,003 853,30
JUTABAAJUTACS00050261521 864,001 862,000,001 862,001 864,001018 624522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 599,101 604,00+0,301 599,101 604,00001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 977,501 977,50+1,541 977,501 977,50001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150372,50375,00+0,53372,50375,000041,10375,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,00-9,091 500,001 500,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 677,601 642,30-2,811 626,001 677,60293481 691792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,10590,10+0,23590,10590,10148 261155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153598,90598,90+9,99598,90598,9000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0021 434361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,50146,500,00146,50146,500030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,501 020,50-0,031 010,501 020,90156158 870918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955340,00340,000,00340,00340,0051 700250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,00-0,12811,00811,0075 677228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251770,00770,00-6,72770,00770,002116 170332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853496,50496,500,00480,50496,5000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 231,001 231,000,001 231,001 231,001417 234673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,30+1,1617,2017,300017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825146,0044,00-4,3444,0046,001577 00218,1073,20
MADETABAAJIMLECS0008420550373,50373,50-9,97373,50373,5072 615134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 210,301 215,00+0,381 210,301 215,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252216,00216,00+9,97216,00216,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755622,00681,30+9,99622,00681,3000190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960121,00121,000,00121,00121,00273 26766,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,00-0,541 810,001 810,001018 1001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,0034,10+0,2934,0034,10361 22529,1055,50
METROSTAVBAAMESTACZ0005006502154,60156,10+3,99154,60156,100096,30160,00
MILETABAAMILETCS000502745763,3063,300,0063,3063,30301 89963,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552175,10157,50-10,00157,50175,2000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 225,103 225,10-3,283 225,103 225,1013 2251 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185049,8049,80+0,6049,8049,80524925,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,5080,500,0080,5080,500032,8080,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550870,00870,000,00870,00870,00719608 274200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00232,00+0,86230,00232,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558262,00262,00-3,85262,00262,00102 62091,60512,20
MSABAAMSACZ0005016501231,00232,50-9,53231,00257,00814203 469162,50340,70
NKT CABLESBAAKABKLCZ0005082255776,60766,40+0,03766,40776,601511 567370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,00-4,80733,00733,001510 995372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353705,50705,60+2,09705,50705,6000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952516,00516,00-2,27516,00516,0031 548220,00533,00
ODKOLEKBAAODKOLCZ0009064051342,40356,70+1,88316,00356,7000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 000,001 000,00+9,641 000,001 000,0066 000278,101 000,00
OKDBAAOKDCZ0005100651113,90104,10+0,09104,10114,4085797 11743,50111,10
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.BAAOSPAPCZ0005010355630,00630,000,00630,00630,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 890,001 890,000,001 890,001 890,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558133,80133,90+0,45133,80133,90425 62317,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085252,0053,00+1,9252,0053,000042,8078,90
OTAVA-PATRIABAAHOTOTCZ0009065959242,40242,40+8,94242,40242,404970108,50253,50
O2 C.R.BAATELECCZ0009093209271,50262,00-4,83258,00271,5011 4723 006 179185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0083 680280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355381,10386,00+0,99381,10386,0062 303128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,00+1,0190,0090,00242 16031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 198,2010 844,90-2,4110 752,1011 198,202682 932 3406 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 475,003 202,00+1,003 202,003 475,00413 3541 270,203 350,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751297,00297,00+0,54297,00315,0011235 064108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,9041,90+1,6941,9041,90602 51417,2044,10
PLIVA - LACHEMABAALACHECZ0005096750656,70656,70-9,71656,70656,7042 627367,10941,90
PLOMABAAZPDCS0008452751417,50417,50+4,11417,50417,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952129,20130,00+0,77129,20130,000096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453774,00774,00-5,60774,00774,0043 096383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,90-0,29101,90112,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 220,001 220,10-0,801 220,001 220,1000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505417,00417,00-7,33417,00440,00295127 165275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158453,40453,400,00453,40453,4000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 930,00+2,161 900,001 930,00815 3801 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 116,603 116,60+9,993 116,603 116,6026 2331 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 331,501 331,50-3,511 331,501 331,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859199,00199,000,00199,00199,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ0005101154104,8094,40-9,9294,40104,800059,20104,80
RAŠELINABAARASELCZ0009074050261,00261,00-0,38261,00261,0041 044128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509961,00970,00+0,93921,60970,00153143 695910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 661,201 700,00+2,361 661,201 700,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905465,50457,50-1,71457,50465,5000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,50350,50-0,14350,50350,50207 010114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455385,50386,00+0,39385,50386,0062 314210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,00+3,361 500,001 500,0023 0001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,102 550,100,002 550,102 550,10001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356630,00630,00-2,32630,00630,006037 800323,10678,00
SETUZABAASETUZCZ0008460052265,10265,10+10,00265,10265,10153 977192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350356,50352,50-1,01352,50357,5000221,10385,00
SFINXBAASFINXCS0005036458162,20162,20+0,06162,20162,200090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,406,40+1,586,406,40005,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458272,10272,200,00272,10272,20102 722210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554560,00505,00-9,82505,00560,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259293,00302,10+3,10293,00302,1000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 731,00+0,051 715,101 731,002034 5371 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 812,102 812,10+7,732 812,102 812,1012 8121 261,502 812,10
SM VOD.A KAN.OVABAAVOKAOCS0008435251650,00650,000,00650,00650,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953480,00480,20+0,04480,00480,205024 007220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,10242,200,00241,20250,00517129 117184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10241 87464,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,20118,00+0,16118,00118,20809 44552,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,10185,10+0,05185,10185,10101 85146,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 410,10+0,701 410,101 450,003043 1211 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 533,502 650,00-5,522 533,502 650,00923 6171 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665212,9012,90+9,3212,9012,90005,8036,00
SUBTERRABAASBTERCS0005023050800,10800,10+1,52800,10800,10108 001358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,2090,200,0090,2090,20872233,0090,20
ŠTI HOLDINGBFASTICZ0009087805916,00916,00+0,32916,00916,0087 328523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351832,20834,20+0,25832,20834,2000393,00897,30
TATRABAATATRACS000501845645,4047,50+3,7145,4047,901 46869 88430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550830,00830,000,00830,00830,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,000,00386,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255552,30555,00+0,72552,30555,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950367,40367,00+1,91367,00367,405219 092236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,50900,50-3,74900,50900,5032 702571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00111,60+0,08111,10112,0027330 44916,20140,50
TESLA JIHLAVABAATSLJICS0005072859195,00195,00-1,81195,00195,00183 51093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00462 89833,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00577,00
TOMABAATOMACZ000508855994,9086,40-8,9586,4094,90444 05750,70124,80
TONAKBAATONAKCS000500605528,6028,60+0,3528,6028,601542915,0038,00
TRANSAKTABAATRANSCZ00084133581 105,001 105,000,001 105,001 105,0033 315120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552216,30214,30-0,83209,80216,705 1601 109 740113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615495,0095,00+7,9595,0095,0019118 14546,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,200,001 100,001 100,2000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00970,00+4,30930,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150036,3034,10-6,5734,1036,3040 8781 414 05928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354123,00123,00-9,55123,00123,00364 42818,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 003,000,001 003,001 003,0000516,101 155,00
UNITED ENERGYBABPSZTECZ0005113308101,10101,10-0,09101,10101,1016016 17653,30110,00
VČ ENERGETIKABAAVCENGCZ00050769501 600,001 600,00+1,891 600,001 600,00812 8001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 607,002 701,10+3,742 607,002 701,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658406,20406,20+0,22406,20406,203413 811158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585086,0086,00-2,1686,0086,001 326111 58552,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954325,60325,60+3,62325,60325,6092 930139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 255,10+0,291 251,301 255,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159752,00752,000,00752,00752,001752355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10-1,217,808,107 35759 5815,2014,00
VLNAPBAAVLNAPCZ000508765071,3078,30+9,9771,3078,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,00485,10+0,02485,00485,1000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952170,30187,30+24,94153,40187,300070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850224,40230,10+2,54224,40230,1000160,20250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056230,00230,000,00230,00230,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,10162,10+17,71162,10162,10213 40476,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00202,00+0,94200,00202,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657165,00165,00+6,04165,00165,00101 65065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,80+0,05193,70193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,00237,00+0,42236,00237,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,00-5,26180,00180,00101 80082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,30422,300,00422,30422,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 955,001 955,00+2,841 955,001 955,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1019,100,0019,1019,101122 13911,6019,80
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 155,001 155,000,001 155,001 155,0000410,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 405,002 301,00-4,322 300,002 405,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,002 350,100,002 350,002 350,10001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,30440,00-0,02440,00440,50300132 066411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280539,0040,00+2,5636,0040,000010,5043,30
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152245,20245,40+5,32245,20245,4021552 721140,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 081,103 081,00+1,013 075,503 083,102473 9261 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,7050,70+9,9750,7050,700020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959660,00660,00+9,25660,00660,0063 960314,80670,00