zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 11:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.09.2002

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.

06.08.200204.09.2002
06.09.200207.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,20150,200,00150,20150,200056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,50-1,317,507,601841 3875,209,60
ALIACHEMBAASYNTHCZ000509195972,6075,30+0,2672,6075,30392 92052,6083,30
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075921,9021,90-9,8721,9021,900010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953528,60540,00+2,27528,60540,503116 680495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559751,00825,60+9,97751,00825,6000391,201 341,40
BMTBAABMTBOCS0005030758267,10240,40-9,99240,40267,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,10115,10+1,14115,00115,1023426 92470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,00+3,57435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,0042 600349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,00230,00-0,04230,00230,00409 200135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,40130,40+2,19130,40130,40101 304127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,10+4,10104,10104,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,8031,80+0,3131,8031,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201213,50213,50-0,69213,50213,50306 405108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,70+2,5751,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 740,501 741,00+0,051 740,501 741,5067116 648478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356354,30354,30-0,72354,30354,3041 41774,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 001,002 960,00+0,162 960,003 001,00720 843935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556403,80403,40-0,14403,40403,80218 477290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,504 450,500,004 405,004 450,50002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,901 8621 6760,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,50420,50+0,04420,50420,5072 944304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607261,90261,90+1,51261,90261,905614 666251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258115,00105,00-5,40102,20115,0077083 83028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,0065,00+2,0465,0065,00362 34030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,6053,10+9,7151,6053,1092847 92120,7062,00
ČEZ, A.S.BAACEZCZ000511230092,0091,10-1,6191,1092,607 523691 68459,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051342,50337,10+1,23337,00342,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 266,501 266,50-2,871 266,501 266,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255351,20351,300,00351,20351,300068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1045,20-9,9645,2050,100045,20126,90
DERMACOLBAADERMACZ0009041653427,80427,800,00427,80427,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,605,600,005,605,605833 2654,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 208,001 208,000,001 208,001 208,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,30+0,23261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750540,00540,00-6,89540,00540,00281151 740285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,0066,80-4,5766,8070,5024016 52719,5081,30
ETABAAELEPRCS0005005156111,00111,00-7,50111,00111,00555581,00235,80
EUROVIA CSBAASTASZCS0005022854894,60894,60-0,04894,60894,6000565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,00-0,09200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001604,50604,50-4,50604,50604,501810 881450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4059,400,0059,4059,400026,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706435,60530,50+7,41435,60530,5000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,20145,20+3,64145,20145,204581120,60258,30
GUMOTEXBAAGUMOTCZ0005086751366,00366,00+1,66366,00366,0000140,00366,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 341,002 341,00-0,382 341,002 341,00614 0461 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,20563,10-0,01535,00563,202413 459354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 400,601 400,70-9,801 400,601 400,70001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,10-0,01506,10506,1021 012236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750135,30135,30+0,22135,30135,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 850,002 910,00+2,102 850,002 910,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 440,001 445,10+0,351 440,001 445,104767 8941 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 128,001 120,00-0,701 107,101 128,00287322 623997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00192,00+4,34184,00192,0000155,00230,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,50520,50-0,28520,50520,5000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00499,00+2,78490,00499,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 353,001 353,50-0,181 353,001 353,5068 120845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904334,50334,500,00334,50334,503010 035280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753698,00698,100,00698,00698,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657322,10322,100,00322,10322,10289 01970,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 002,102 002,00-2,392 002,002 002,1048 0081 131,502 101,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 151,10-2,262 151,002 200,201022 0001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955245,00245,00-8,58245,00245,00215 145151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 569,002 434,60-3,662 434,502 569,00001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 040,103 301,00+8,463 030,103 301,00001 951,003 800,00
JUTABAAJUTACS00050261521 660,101 660,200,001 660,101 660,201524 902522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 819,001 819,000,001 819,001 819,0035 4571 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150303,10303,100,00303,10303,100043,10376,10
KDYNIUMBAAKDYNICZ00050236551 900,001 900,000,001 900,001 900,002038 0001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 590,001 613,50+0,811 590,001 640,20262425 062792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464581,10581,10-0,15581,10581,102011 622168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,00+4,74717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351147,00147,00+2,08147,00147,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 026,004950 250918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,20350,20-0,22350,20350,2051 751250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251821,90821,900,00821,90821,9000362,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,10495,10-4,78495,10495,10125 941210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,20317,90+0,88300,20317,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 500,001 401,00-6,601 401,001 500,001115 510673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825150,4050,40-10,0050,4050,40673 37718,1073,20
MADETABAAJIMLECS0008420550325,10325,100,00292,60325,1000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,000,001 170,001 170,0000920,001 331,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755550,00550,00+4,36550,00550,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,40130,40+4,99130,40130,400066,30182,90
METALIMEXBAAMETLXCS00084124581 824,601 804,60+3,101 804,601 824,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005736,9036,90+9,8236,9036,902438 96729,1054,70
METROSTAVBAAMESTACZ0005006502173,00173,00-8,94173,00173,006010 38096,30190,00
MILETABAAMILETCS000502745788,2088,20+0,1188,2088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552179,90171,10+4,07171,10179,906110 921135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00315,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 412,003 650,00+7,193 412,003 650,00931 1841 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830877,0077,000,0077,0077,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550830,10830,100,00830,10830,101830200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558309,00309,00+9,18309,00309,00206 18091,60512,20
MSABAAMSACZ0005016501237,20237,200,00225,40237,20337 686162,50340,70
NKT CABLESBAAKABKLCZ0005082255799,90790,00-1,74790,00799,902620 748370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751727,00727,00+0,27727,00727,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353693,00693,00-1,92693,00693,0042 772371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952532,00532,000,00532,00532,002010 640220,00553,50
ODKOLEKBAAODKOLCZ0009064051388,60388,600,00388,60388,6000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 350,001 350,00+4,651 350,001 350,00100135 000278,101 350,00
OKDBAAOKDCZ000510065197,0096,10-1,0296,1097,00959 14743,50111,10
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.BAAOSPAPCZ0005010355580,00580,000,00580,00580,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558132,10132,100,00132,10132,10162 11417,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959244,00246,00+4,94244,00246,0000108,50253,50
O2 C.R.BAATELECCZ0009093209260,90255,10-2,63255,10260,903 103800 017185,00377,50
PANKRÁCBAAPANKRCZ0009033205520,00520,00-0,01520,00520,0000280,00521,10
PANKRÁCBABPANKRCZ0009078903880,00888,00+0,90880,00888,0000396,00920,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,0052 000128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0087,00-3,3381,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 509,6011 451,20+2,2011 421,8011 509,60891 6096 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,003 500,000,003 500,003 500,001863 0001 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751300,00297,200,00297,20300,0072 097108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,100,0037,1037,10301 11317,2047,60
PLIVA - LACHEMABAALACHECZ0005096750630,90630,90-0,86630,90630,9021 262367,10941,90
PLOMABAAZPDCS0008452751301,00301,000,00301,00301,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650810,00810,000,00810,00810,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,60138,600,00138,60138,6000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453757,00757,000,00757,00757,0021 514383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 461,001 461,00+2,081 461,001 461,0011 461702,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,00461,000,00461,00461,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 199,902 199,90-0,682 199,902 199,90001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 024,503 230,000,003 024,503 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 397,001 397,00+3,671 397,001 397,004055 880936,901 400,10
PRIOR ČRBAAPRICBCS0008457859143,00143,00+10,00143,00143,00304 29082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,9092,30-4,7490,7096,900059,20104,80
RAŠELINABAARASELCZ0009074050292,10293,000,00292,10293,0000147,80300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,30949,00-1,04949,00956,005653 439910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 875,101 875,10+1,351 875,101 875,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905437,60437,50+2,91437,50437,6000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957285,00269,90-5,29269,90285,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455353,00355,00+1,28353,00355,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858250,00253,00-7,32250,00253,000090,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 502,501 502,50-0,701 502,501 502,5023 0051 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 554,102 554,300,002 554,102 554,30001 203,002 879,50
SELGENBAASELGECZ0009033650312,10312,100,00312,10312,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,80613,00-2,20567,10630,10623404 950323,10678,00
SETUZABAASETUZCZ0008460052311,30312,600,00311,30312,60175 301192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350350,00350,00+0,43350,00350,004014 000223,10385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,007,000,007,007,00005,5014,40
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,0041 120210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554626,00626,00+4,98626,00626,0063 756343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,10360,10+0,02360,10360,10238 282156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 745,301 745,30-2,911 745,301 745,3046 9811 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 588,002 600,10+0,682 588,002 600,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,60660,700,00660,60660,7000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953494,50452,20-3,99448,00518,0000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952257,00257,00-3,01257,00259,008421 708184,00270,00
SPOLANABAASPOLACS000842495871,0071,10-0,1471,0071,10161 13764,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10113,10+0,17113,10113,10151 69762,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,40201,20+7,19181,40201,200046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 450,000,001 450,001 450,00001 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,602 800,60-0,012 800,002 801,50001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050960,10932,10-3,35932,10960,1000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0090,30
ŠTI HOLDINGBFASTICZ0009087805813,10813,10+0,04813,10813,104032 524523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351831,00831,000,00831,00831,0086 648393,00897,30
TATRABAATATRACS000501845644,5044,50+1,1344,5044,50542 40330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550800,00800,00+2,56800,00800,001612 800408,001 210,00
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.BAATEPSTCZ0005077255567,40567,400,00567,40567,4021 135380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,20401,200,00401,20401,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,500,00935,50935,5000695,001 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100023,8050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859188,50190,30+1,71188,50190,300093,00230,00
TESLA KARLÍNBAATSLKACS000502135149,3049,30-9,8749,3049,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00550,00
TOMABAATOMACZ000508855992,9093,00+0,2192,9093,00211 95250,70124,80
TONAKBAATONAKCS000500605525,6025,60+0,3925,6025,60802 04815,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356117,50117,50-1,67117,50117,50151 76326,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552282,00286,40+0,49270,50297,005 4091 549 003113,40295,20
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,500,00104,50104,500046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 245,001 245,100,001 245,001 245,1000545,201 245,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,5031,30-1,5731,0031,9014 914467 68928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,20150,20-0,06150,20150,20152 25341,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS00084586591 000,001 000,000,001 000,001 000,0000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 775,501 775,60+1,431 775,501 775,60001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 535,003 257,50-9,633 257,503 750,00001 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658411,00410,20+0,04410,20411,004217 245173,90450,00
VET ASSETS A.S.BAAJIPCZ000500585082,7082,70+0,1282,7082,70161 32352,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 551,001 551,00+0,711 551,001 551,0000558,101 551,00
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,00+0,65765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,209,200,009,209,20005,2014,00
VLNAPBAAVLNAPCZ000508765069,6069,60+2,5069,6069,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256355,00400,000,00355,00400,0000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10163,50-5,76140,10163,500070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056203,00203,000,00203,00203,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,60162,600,00162,60162,600076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758240,00240,000,00240,00240,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,00186,00-2,10186,00186,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652177,90177,90-3,47177,90177,900071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657163,10163,10-6,21163,10163,10101 63172,80184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453214,00214,00+9,68214,00214,0025654 78482,70240,60
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.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6020,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,002 100,00-2,092 100,002 100,0012 1001 262,002 300,00
YTONGBAAPORBECS00084201623 101,003 101,000,003 101,003 101,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 247,001 247,00-4,071 247,001 247,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 407,102 407,100,002 407,102 407,1012 4071 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 538,402 538,40+8,012 538,402 538,40001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,10440,00+0,20439,10440,0010043 982411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280535,3035,30-5,1035,3035,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352237,00237,00-9,98237,00237,00143 31893,00281,20
ŽĎASBAAZDASCS0005031152236,60236,60+1,54236,60236,6000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 702,503 813,10+0,333 702,503 813,101660 5551 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,2062,200,0062,2062,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959670,00601,00-7,53601,00670,0000314,80726,00