zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 5:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.06.2002

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.

07.05.200205.06.2002
07.06.200208.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,20129,200,00129,20129,200056,70158,00
ALIACHEMBAASYNTHCZ000509195973,9073,90+1,9373,5073,90302 21552,6093,70
ALIACHEMBABSYNTHCZ00051126078,509,60+12,948,509,607 24269 4845,2010,00
AMMANN CRBAASTVSTCS0005003755243,10262,70+8,06243,10262,7000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,00260,00+1,92260,00260,00297 54078,00267,50
AVIABAAAVIACS000502075926,1026,10+9,6626,1026,10631 64410,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000100,40690,10
BIOCELBAABIOCECS0005017953550,10555,00-0,89550,10555,002413 261440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559922,40922,400,00922,40922,4000391,201 341,40
BMTBAABMTBOCS0005030758531,20531,20+9,75531,20531,2016587 64881,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,00120,00+2,12120,00120,009010 80060,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454651,50651,50+0,06651,50651,5031 955398,10703,00
BRISK TÁBORBAABRITACZ0005074856377,80377,40+4,83377,40377,80166 043177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00625,00+2,27625,00625,0010062 500270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009295,90270,20-5,98270,20295,904814 049135,10287,40
B.G.M. HOLDINGBFAPRVZECZ0009089207196,10199,00-2,64196,10199,00458 897129,50204,40
CIMEX KONCERNBFBINFJICZ000908360637,9037,90-5,4837,9037,90803 03223,8042,00
CIMEX KONCERNBFAINFJICZ0009083507106,80110,30+0,27106,80110,300081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201206,10216,10+4,85206,10216,1000108,60231,00
CONSUS IFBFACONINCZ000802830544,7044,70+0,2244,7044,70401 78833,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 000,101 100,10+9,991 000,101 100,1000303,301 100,10
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0026 18925 691 409471,301 100,00
ČEDOKBAACEDOKCZ0009036356210,00210,00+2,43210,00210,00102 10074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 470,002 700,00+3,762 470,002 700,00821 370737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556415,30415,60+0,94415,30415,6000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 601,004 601,000,004 601,004 601,00002 347,704 601,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801360,00361,30-0,30358,50367,00950343 505237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156422,00422,00+2,92422,00422,0000289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607335,10328,00-2,08328,00335,1019665 198254,60595,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,3085,30+0,2385,3085,30242 04748,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,3096,300,0096,3096,300028,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0055,000,0055,0055,00542 97030,0055,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645547,0047,000,0047,0047,00732918,1057,70
ČEZ, A.S.BAACEZCZ000511230092,0089,60-3,6586,6092,0022 5172 029 43759,20104,00
ČKD HRONOVBAACKDHRCZ0005093658641,90641,90-6,97641,90641,906038 514100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051303,10303,100,00303,10303,1082 42595,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 501,001 501,00-1,791 501,001 501,00812 008488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255225,00225,10+0,35225,00225,100068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,0050,000,0050,0050,000050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00199,00
DERMACOLBAADERMACZ0009041653244,00280,00+3,28244,00280,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,70-3,385,705,901921 1164,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353184,10186,70+1,41184,10186,700058,10186,70
ENERGOAQUABAAENRGACS0008419750561,00561,00-3,20561,00561,004927 489285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460439,9038,50-0,2538,5039,901 08242 98718,9041,00
ETABAAELEPRCS0005005156117,20117,20+6,54117,20117,200081,00340,10
EUROVIA CSBAASTASZCS0005022854781,20781,20+0,14781,20781,2043 125532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,30150,300,00150,30150,30345184,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001562,00562,00+0,17562,00562,0031 686450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706424,10422,10-0,47422,10424,1000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 700,000,004 700,004 700,0029 4001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00232,00+4,97221,00232,000090,00258,30
GUMOTEXBAAGUMOTCZ0005086751230,00230,00+4,49230,00230,002460140,00230,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 070,00-3,272 070,002 070,00918 630986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851540,30540,70+0,25539,80540,7094 864280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 858,001 858,000,001 858,001 858,0011 8581 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354435,10440,50+4,85435,10440,5000162,60440,50
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0023,10+10,0021,0023,100021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 900,001 710,00-10,001 710,001 900,0000572,102 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 366,401 366,30+0,141 366,001 366,407298 3681 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 092,001 092,00-0,271 080,001 095,00127138 792985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,50197,30+1,43194,50197,3000155,00240,00
INSPEKTABAAINSPECZ00084129542 861,103 204,80+12,012 701,103 204,80001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,20521,200,00521,20521,2000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757409,20418,20+2,24409,20418,2000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 470,001 576,90+7,271 470,001 576,903145 677845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904383,00393,00+7,40383,00393,006023 280280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753700,60700,60+5,35700,60700,602014 012355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657271,30292,30+7,81271,30292,6010831 01170,10292,30
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 450,00-1,361 450,001 450,0011 4501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,102 010,300,002 010,102 010,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636748,0048,00-0,4148,0048,001205 76028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,00332,00-0,09331,00332,107825 861151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,002 205,60-4,142 205,602 400,00921 2111 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 911,002 912,10+0,032 911,002 912,10001 951,003 853,30
JUTABAAJUTACS00050261521 402,001 402,00-1,261 402,001 402,0034 206522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,102 133,000,002 133,002 133,101531 995981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 884,601 855,90-2,691 855,901 884,60001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150271,50270,10-0,03270,10271,5021056 83338,00270,20
KDYNIUMBAAKDYNICZ00050236551 743,601 741,000,001 741,001 743,6000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 735,401 730,60-0,611 730,601 770,30365635 764792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464555,00555,00-8,56555,00555,006033 300155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153231,30231,30+0,52231,30231,303694200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159710,10710,30+0,02710,10710,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00120,00+9,09120,00120,0010012 00030,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,001 095,000,001 095,001 095,002931 755918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955343,00339,600,00339,30343,00144 761250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00810,000,00810,00810,004536 450228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,30420,30+0,02420,30420,30125 044210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804218,00218,00-8,78218,00218,0028461 91296,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 410,101 410,10+4,981 410,101 410,1000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7020,50+9,6218,7020,500018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825173,2070,90-3,1470,9073,201 774129 26618,1073,20
MADETABAAJIMLECS0008420550350,00350,00+3,67350,00350,00207 000134,50374,20
MAGNETONBAAMAGNECZ000507905376,4076,20-4,7576,2076,40201 52740,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252130,70117,80-4,92117,80130,7000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240680,0082,20+9,8980,0082,200041,0082,20
MEDICAMENTABAAMEDIKCZ0008455755441,00441,00-4,23441,00441,0000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,80+1,22148,80148,80689366,30182,90
METALIMEXBAAMETLXCS00084124581 850,001 900,00-3,801 850,001 900,001426 1001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,3035,300,0035,3035,300033,3070,10
METROSTAVBAAMESTACZ0005006502155,00132,10-10,19132,10155,00930143 60096,30160,00
MILETABAAMILETCS0005027457125,90125,900,00125,90125,90121 51184,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552135,00135,000,00135,00135,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 352,103 227,60-3,713 227,603 352,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185078,9078,90-0,5078,9078,90403 15625,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1044,10+9,9740,1044,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550810,10810,10-3,55810,10810,1021 620200,00840,00
MOTOKOV INTER.BAAMOTINCZ0008417755207,10210,00+1,40207,10210,0000101,20248,10
MOTORPALBAAMOTORCZ0005084558449,50430,00-2,27430,00449,90277121 83991,60512,20
MSABAAMSACZ0005016501240,00240,10+3,89240,00240,1000162,50340,70
NKT CABLESBAAKABKLCZ0005082255503,90507,40+0,45503,90507,4063 041370,10528,00
NOWACO MRAZÍRNYBAASLMRACS0008428751820,10820,100,00820,10820,1000360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353711,00711,00+1,57711,00711,0000301,10762,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952438,30438,40+0,02438,30438,4000220,00438,40
ODKOLEKBAAODKOLCZ0009064051355,70355,70+0,08355,70355,70113 913185,00400,00
OHL ŽSBAAZSTBOCS0005028554621,20696,60+12,19570,00696,6000278,10880,00
OKDBAAOKDCZ000510065182,0081,30-0,8581,1082,000043,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0000165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 942,50+5,001 850,001 942,50001 041,001 942,50
OSTROJBAAOSTROCS0008435558157,10160,00+1,84157,10160,00162 52515,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959243,20243,200,00243,20243,2000108,50261,00
O2 C.R.BAATELECCZ0009093209322,20316,30-1,83314,50324,00956306 570185,00389,70
PANKRÁCBAAPANKRCZ0009033205420,10420,10+0,02420,10420,1083 361280,00575,00
PANKRÁCBABPANKRCZ0009078903781,00781,00-1,76781,00781,001713 277396,00939,00
PARAMOBAAPARAMCZ0005091355367,10367,10+1,94367,10367,104014 684128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,00282 80031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 375,0010 298,20-1,3510 294,9010 449,5048494 5065 780,0010 439,80
PIVOVAR RADEGASTBAAPIVORCS00084643502 003,302 020,10+0,952 003,302 020,1024 0231 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751250,00250,50+2,20250,00250,5041 001108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105435,8035,80+3,7635,8035,800017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750531,00531,00+7,16531,00531,001531367,10560,00
PLOMABAAZPDCS0008452751423,50423,50+10,00423,50423,50125 082110,30423,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650691,50695,60+0,92691,50695,6000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,10721,10-9,87721,10800,1086 322383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465287,9090,00-7,7887,9090,0019216 93432,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 270,001 143,10-9,991 143,101 270,0000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,00402,00+0,50400,00402,004 4711 788 614275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158482,10487,90+1,18482,10487,90167 760366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 830,101 830,10-3,621 830,101 830,1047 3201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 071,502 071,90+0,022 071,502 071,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 219,901 219,90+10,001 219,901 219,9000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859262,00242,00-12,00242,00262,00256 15082,00290,00
PSVSBAAPRSVOCZ0005111500880,00880,100,00880,00880,103934 322350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115479,0079,00-4,9379,0079,00863259,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 300,00+3,123 200,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050241,10241,10-14,22241,10241,104964116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 005,401 004,500,001 003,201 008,50107107 623910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 893,401 894,60+0,071 893,401 894,60001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957444,00445,00+0,67444,00445,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,00430,00+10,25430,00430,0062 580210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,00266,20+10,00242,00266,200077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 470,001 470,100,001 470,001 470,10001 020,301 545,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 301,102 301,10+1,662 301,102 301,1024 602868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,002762186,30517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356610,50610,50+0,06610,50610,50116 716323,10637,60
SETUZABAASETUZCZ0008460052244,00245,20+0,49244,00245,2000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350351,00365,00+3,69351,00365,003010 600219,80365,00
SFINXBAASFINXCS0005036458203,20183,40-9,74183,40203,200090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,107,10+5,976,107,106 80941 6546,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10276,100,00276,10276,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,100,00551,10551,1000343,80647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259225,60225,600,00225,60225,60122 707125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 601,101 601,10+2,951 601,101 650,002540 7631 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 994,102 001,20+0,351 994,102 001,20001 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 UHELNÁBAASOKUHCZ0005103952245,10245,30+0,12245,10245,30409 809155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,1000162,00415,00
SPOLANABAASPOLACS000842495880,1080,10-1,2380,1080,10241 92264,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00121,90-2,48121,50125,001 689210 87949,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753148,80137,90-7,32134,00148,800046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 350,001 350,100,001 350,001 350,1068 1001 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 401,002 560,00+4,482 401,002 560,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 100,009 100,00+1,119 100,009 100,0019 1004 131,109 100,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665212,3011,40-7,3111,4012,30009,8036,00
SUBTERRABAASBTERCS0005023050590,00590,00-0,16590,00590,002112 390313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935487,8087,80+2,6987,8087,800032,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,100,00905,10905,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351790,00835,10+0,85790,00835,1000392,00897,30
TATRABAATATRACS000501845650,4051,80+2,7750,4053,000030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 013,101 013,10+2,331 013,101 013,1044 052408,001 013,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 585,101 585,000,001 585,001 585,1000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156364,90328,60-9,97328,60364,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255641,00641,00+4,05641,00641,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950441,00484,00+9,80440,80484,0000159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157924,70915,50-2,60915,50925,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEREOS TTDBAAPRACUCZ000510485196,0096,00+1,0596,0096,00787 48815,60102,10
TESLA JIHLAVABAATSLJICS0005072859219,40220,10+1,19219,40220,100066,30220,10
TESLA KARLÍNBAATSLKACS000502135148,1048,10-7,6748,1048,101991433,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,00
TOMABAATOMACZ000508855992,3097,100,0092,3097,10565 40450,70124,80
TONAKBAATONAKCS000500605530,9031,30+1,2930,9031,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0094141 000120,001 550,00
TRANZABAATRANZCZ0005076356115,00115,000,00115,00115,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552215,30215,30+11,90215,30215,3030766 097113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900785,10850,10+14,27706,70850,1000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150041,4041,50+5,0640,1042,004 196174 64728,0058,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354170,50181,10+6,21170,50181,100018,00181,10
UNITED ENERGYBABPSZTECZ000511330894,1094,100,0094,1094,1032830 86550,3094,10
UNITED ENERGYBAAPSZTECS0008458659880,00880,00+10,00880,00880,002320 240466,50880,00
VČ ENERGETIKABAAVCENGCZ00050769501 422,101 650,00+7,831 422,101 650,003048 2311 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 643,002 643,00+5,672 501,002 643,00001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658331,00330,00+4,43330,00331,00175 617158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585087,1086,50-0,6886,5087,1059551 56752,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954260,10272,50+4,96250,00272,500073,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159782,50782,500,00782,50782,5000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,2011,200,0011,2011,203 36237 6545,2014,00
VLNAPBAAVLNAPCZ000508765084,0084,00-9,6784,0084,00907 56020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,000,00495,00495,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952137,50137,50-9,95137,50137,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,20220,200,00220,20220,2000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,10200,100,00200,10200,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,90169,90+0,05169,90169,900076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,20235,200,00235,20235,2000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,20151,20-10,00151,20151,20253 78065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,10181,10+5,84171,10181,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00215,00+2,38210,00215,0000161,90620,00
VULKANBAAVULKACZ0005100453171,00171,000,00171,00171,00468482,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658401,00401,00-3,48401,00401,00104 010282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,4017,40+1,7517,4017,400011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 651,001 775,60-1,351 651,001 775,60001 262,002 300,00
XAVEROVBAAXAVERCS000844065777,2077,200,0077,2077,200040,00109,20
YTONGBAAPORBECS00084201622 731,002 721,00-0,322 721,002 735,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951905,30962,50+6,31905,30962,5000404,00962,50
ZBROJOVKA BRNOBAAZBROJCS000504065815,6016,00+2,5615,6016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 400,002 400,000,002 400,002 400,0037 2001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 177,102 177,100,002 177,002 177,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,50445,10-0,20445,00445,5012053 424402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280534,3034,30+5,8634,3034,300010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352221,00221,000,00221,00221,000093,00266,20
ŽĎASBAAZDASCS0005031152228,00231,10+2,25228,00242,0024759 682137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 110,203 103,20-0,203 100,303 120,4039121 1821 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835132,5035,70+9,8429,3035,700020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959613,10617,90+0,93613,10617,9000260,60658,40