zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 4:00
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.06.2002

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.

08.05.200206.06.2002
10.06.200208.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,10129,10-0,07129,10129,10212 71156,70158,00
ALIACHEMBAASYNTHCZ000509195973,5073,900,0073,0073,90846 19652,6093,70
ALIACHEMBABSYNTHCZ00051126079,909,00-6,259,009,90005,2010,00
AMMANN CRBAASTVSTCS0005003755243,10243,10-7,46243,10243,104611 183202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,10+0,03260,10260,100078,00267,50
AVIABAAAVIACS000502075928,7028,70+9,9628,7028,700010,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000100,40690,10
BIOCELBAABIOCECS0005017953552,00552,00-0,54552,00552,004323 736440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559922,40830,20-9,99830,20922,5000391,201 341,40
BMTBAABMTBOCS0005030758481,90485,70-8,56481,90485,70125 79881,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,00120,000,00120,00120,00425 04060,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454653,00653,00+0,23653,00653,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856377,80396,40+5,03377,80396,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509687,50611,20-2,20611,20687,502416 195270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009270,50291,80+7,99270,50295,3000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207213,50199,10+0,05199,10213,5011023 341129,50204,40
CIMEX KONCERNBFBINFJICZ000908360641,6041,60+9,7641,6041,60602 49623,8042,00
CIMEX KONCERNBFAINFJICZ0009083507114,20110,40+0,09110,30114,200081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201212,80216,90+0,37212,80217,0000108,60231,00
CONSUS IFBFACONINCZ000802830544,7044,60-0,2244,6044,70441 96433,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 136,701 136,70+3,321 136,701 136,7000303,301 136,70
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356210,10210,10+0,04210,10210,100074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 886,902 887,00+6,922 886,902 887,001131 756737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556418,90433,50+4,30418,90450,0000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 700,004 700,00+2,154 700,004 700,0014 7002 347,704 700,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801361,90362,70+0,38361,40363,30893323 917237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,00-5,21400,00400,00124 800289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607325,00312,30-4,78311,30329,702 403769 195254,60595,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,9085,90+0,7085,9085,90605 15448,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,3096,300,0096,3096,300028,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,3055,000,0052,3055,00693 74630,0055,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,0047,000,0046,0047,000018,1057,70
ČEZ, A.S.BAACEZCZ000511230088,9089,600,0087,3090,2016 4381 453 42259,20104,00
ČKD HRONOVBAACKDHRCZ0005093658681,60706,00+9,98681,60706,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051318,30318,30+5,01318,30318,300095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 450,501 400,00-6,721 400,001 450,503042 101488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255225,10225,40+0,13225,10225,400068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,0050,10+0,2050,0050,100050,00141,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00199,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653288,20288,20+2,92288,20288,2000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,701055994,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353187,80201,20+7,76187,80201,200058,10201,20
ENERGOAQUABAAENRGACS0008419750560,00560,10-0,16560,00560,105530 801285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460438,3038,10-1,0338,1038,301565 97218,9041,00
ETABAAELEPRCS0005005156123,00123,00+4,94123,00123,00303 69081,00340,10
EUROVIA CSBAASTASZCS0005022854781,00781,00-0,02781,00781,00129 372532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,30150,300,00150,30150,300084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001563,00563,00+0,17563,00563,0095 067450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0022 000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706422,10422,00-0,02422,00422,3000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 700,000,004 700,004 700,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,00-4,74221,00221,00366390,00258,30
GUMOTEXBAAGUMOTCZ0005086751230,00230,000,00230,00230,002460140,00230,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 061,00-0,432 061,002 070,003776 536986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851540,70539,10-0,29539,10540,704825 926280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 900,00+2,261 900,001 900,001019 0001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354440,50440,500,00440,50440,5000162,60440,50
HYPOTEČNÍ BANKABACREGICZ0008030509560,10570,00+1,76560,10570,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,00+3,8924,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00190,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 710,001 710,000,001 710,001 710,0000572,102 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 366,301 367,10+0,051 366,201 367,105980 6271 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 092,001 092,000,001 092,001 092,001213 104985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,00200,00+1,36200,00200,0015030 000155,00240,00
INSPEKTABAAINSPECZ00084129543 237,503 237,50+1,023 237,503 237,50001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,20521,200,00521,20521,2052 606170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757418,20418,200,00418,20418,2031 255200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 496,501 496,50-5,091 496,501 496,5000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904371,40371,20-5,54371,20380,005922 159280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753690,00690,00-1,51690,00690,0053 450355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657301,00301,00+2,97301,00301,0041 20470,10301,00
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 523,00+5,031 450,001 523,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,202 211,00+9,982 010,202 211,00510 6531 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636747,0047,00-2,0847,0047,001465828,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,10332,10+0,03332,10332,1061 993151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 354,502 366,60+7,292 354,502 366,60001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,003 202,00+9,952 912,003 202,00412 2281 951,003 853,30
JUTABAAJUTACS00050261521 430,001 430,00+1,991 430,001 430,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,002757 591981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 800,001 800,00-3,011 800,001 800,001527 0001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150277,10277,10+2,59277,10277,1014540 18038,00277,10
KDYNIUMBAAKDYNICZ00050236551 743,601 741,000,001 741,001 743,6000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 723,001 708,20-1,291 698,801 725,005911 006 814792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464565,10582,60+4,97565,10582,6000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153231,60231,60+0,12231,60231,60163 706200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159710,30710,300,00710,30710,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00124,50+3,75117,00124,500030,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,001 092,50-0,221 092,501 095,002021 875918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955355,00350,00+3,06350,00355,00103 505250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153805,50820,00+1,23805,50820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251840,00840,00-1,17840,00840,0075 880271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853441,20441,20+4,97441,20441,2000210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804217,30217,30-0,32217,30217,300096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 381,601 381,60-2,021 381,601 381,6000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,00+2,4321,0021,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825167,5068,00-4,0966,0068,0096864 86518,1073,20
MADETABAAJIMLECS0008420550341,70341,80-2,34341,70341,8000134,50374,20
MAGNETONBAAMAGNECZ000507905376,4072,00-5,5172,0076,401396740,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0055 800920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252124,20111,90-5,00111,90124,2000111,90636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240689,5089,50+8,8889,5089,500041,0089,50
MEDICAMENTABAAMEDIKCZ0008455755441,00485,10+10,00441,00485,1000149,30485,10
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10145,10-2,48145,10145,100066,30182,90
METALIMEXBAAMETLXCS00084124581 938,001 938,00+2,001 938,001 938,001121 3181 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,3035,300,0035,3035,300033,3070,10
METROSTAVBAAMESTACZ0005006502160,00152,00+15,06149,50160,000096,30160,00
MILETABAAMILETCS0005027457123,00123,00-2,30123,00123,0091 10784,00131,70
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 227,603 227,600,003 227,603 227,60001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185071,1071,10-9,8871,1071,1043030 57325,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830844,1044,100,0044,1044,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550770,00840,10+3,70770,00840,1000200,00840,10
MOTOKOV INTER.BAAMOTINCZ0008417755210,10210,10+0,04210,10210,1000101,20248,10
MOTORPALBAAMOTORCZ0005084558416,10449,90+4,62416,10449,9016971 83591,60512,20
MSABAAMSACZ0005016501240,10240,100,00240,10240,1000162,50340,70
NKT CABLESBAAKABKLCZ0005082255537,80501,10-1,24501,10537,802110 674370,10528,00
NOWACO MRAZÍRNYBAASLMRACS0008428751820,10820,100,00820,10820,1000360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353782,10782,10+10,00782,10782,103930 502301,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952445,60445,60+1,64445,60445,6000220,00445,60
ODKOLEKBAAODKOLCZ0009064051355,70355,700,00355,70355,7000185,00400,00
OHL ŽSBAAZSTBOCS0005028554654,20654,20-6,08654,20654,2000278,10880,00
OKDBAAOKDCZ000510065184,0083,00+2,0979,0085,0069057 27143,5085,00
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 917,501 918,00-1,261 917,501 918,00001 041,001 942,50
OSTROJBAAOSTROCS0008435558160,10152,50-4,68152,50160,1036757 23615,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959243,20243,200,00243,20243,2000108,50261,00
O2 C.R.BAATELECCZ0009093209316,60314,60-0,53314,00318,403 6451 152 014185,00389,70
PANKRÁCBAAPANKRCZ0009033205380,00380,00-9,54380,00380,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903795,00795,00+1,79795,00795,0000396,00939,00
PARAMOBAAPARAMCZ0005091355357,60375,00+2,15357,60383,00380142 818128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,00383 80031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 200,0010 120,00-1,7310 120,0010 200,00771 1605 780,0010 439,80
PIVOVAR RADEGASTBAAPIVORCS00084643502 030,002 030,00+0,492 030,002 030,0012 0301 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751272,00250,00-0,19250,00272,0036899 920108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105435,8035,800,0035,8035,800017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750531,00533,40+0,45531,00533,4000367,10560,00
PLOMABAAZPDCS0008452751423,50423,500,00423,50423,5031 271110,30423,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650696,30704,10+1,22696,30704,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453795,10794,60+10,19794,60795,1000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,3080,30-10,7780,3080,30957 62932,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 143,401 118,50-2,151 118,501 260,0000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505403,00403,00+0,24403,00403,004 1951 678 540275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,90487,900,00487,90487,90125 855366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 830,101 830,100,001 830,101 830,1023 6601 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 072,302 072,30+0,012 072,302 072,3024 1451 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 293,301 250,00+2,461 250,001 293,30810 217936,901 389,00
PRIOR ČRBAAPRICBCS0008457859221,40221,40-8,51221,40221,400082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,0083,10+5,1883,0083,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050242,10265,20+9,99242,10265,2000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 003,101 004,00-0,041 003,101 004,004040 136910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 894,701 934,00+2,071 894,701 934,00001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957445,00445,000,00445,00445,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,00430,000,00430,00430,002860210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858276,70276,70+3,94276,70276,700077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 549,501 549,50+5,401 549,501 549,50001 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 301,102 301,100,002 301,102 301,1024 602868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0031 143186,30517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356610,60610,60+0,01610,60610,603018 318323,10637,60
SETUZABAASETUZCZ0008460052247,00247,00+0,73247,00247,0071 729192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350353,00340,10-6,82340,10353,003512 162219,80365,00
SFINXBAASFINXCS0005036458190,00190,00+3,59190,00190,00213 99090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,106,10-14,086,106,101 0926 6616,1016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10303,00+9,74276,10303,0000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,100,00551,10551,1000343,80647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259248,10248,10+9,97248,10248,1000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 601,101 602,00+0,051 601,101 602,0069 6081 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 195,002 195,00+9,682 195,002 195,0024 3901 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,000,00670,00670,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953512,70512,70+0,52512,70512,703015 381182,10512,70
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952248,10248,00+1,10248,00248,109523 562155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,1000162,00415,00
SPOLANABAASPOLACS000842495880,1080,100,0080,1080,10201 60264,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,00124,90+2,46121,50124,9048860 51249,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753141,20141,20+2,39141,20141,20456546,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 351,101 351,10+0,071 351,101 351,1068 1071 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 524,502 620,10+2,342 524,502 620,10615 5041 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 400,009 400,00+3,299 400,009 400,00004 131,109 400,00
STROJPLASTBAASTRTACZ000508665211,4010,90-4,3810,7011,40009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050588,00589,00-0,16588,00589,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935485,6085,60-2,5085,6085,60868532,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,100,00905,10905,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00835,60+0,05835,00835,6000392,00897,30
TATRABAATATRACS000501845655,4052,00+0,3848,1055,4036119 94330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 042,30991,10-2,17991,101 042,3000408,001 013,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,00-5,361 500,001 659,0000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156328,80381,30+16,03328,80381,3000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255641,00641,000,00641,00641,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,20409,70-15,35409,70455,2000159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157846,00846,00-7,59846,00846,0043 384535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851100,0096,10+0,1096,10100,0025224 59215,60102,10
TESLA JIHLAVABAATSLJICS0005072859213,30213,10-3,18213,10213,306413 64166,30220,10
TESLA KARLÍNBAATSLKACS000502135148,1043,30-9,9743,3048,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,00
TOMABAATOMACZ000508855997,0097,100,0097,0097,100050,70124,80
TONAKBAATONAKCS000500605531,3031,300,0031,3031,30331 03315,0038,00
TRANSAKTABAATRANSCZ00084133581 545,001 545,00+3,001 545,001 545,0000120,001 550,00
TRANZABAATRANZCZ0005076356115,00115,000,00115,00115,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552220,00225,00+4,50210,10225,005 3761 197 881113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900850,00850,100,00850,00850,1000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150041,0041,500,0040,0041,5018 073742 71428,0058,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354160,30160,30-11,48160,30160,30696218,00181,10
UNITED ENERGYBABPSZTECZ000511330894,1095,10+1,0694,1095,100050,3095,10
UNITED ENERGYBAAPSZTECS0008458659968,00968,00+10,00968,00968,0087 744466,50968,00
VČ ENERGETIKABAAVCENGCZ00050769501 540,001 541,50-6,571 540,001 543,001320 0301 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 643,002 667,60+0,932 643,002 667,60001 220,002 667,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,10335,10+1,54335,10335,10217 037158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585081,7081,60-5,6680,9081,7070261 15852,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954273,10273,10+0,22273,10273,100073,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159782,50782,500,00782,50782,5000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,0011,40+1,7811,0011,405 28559 7285,2014,00
VLNAPBAAVLNAPCZ000508765076,0076,00-9,5276,0076,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,000,00495,00495,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952137,50125,70-8,58124,10137,500070,30170,00
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.KROMĚŘÍŽBAAVOKKMCZ0009047353169,90169,900,00169,90169,900076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,10235,200,00235,10235,204310 112140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00315,00+5,00300,00315,00393066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657136,20145,00-4,10136,20145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956181,10193,00+6,57181,10193,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00215,000,00215,00215,0000161,90620,00
VULKANBAAVULKACZ0005100453188,10188,10+10,00188,10188,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658415,50415,50+3,61415,50415,5000282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,2017,60+1,1417,4018,300011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 651,001 650,00-7,071 650,001 651,002134 6671 262,002 300,00
XAVEROVBAAXAVERCS000844065777,2077,200,0077,2077,200040,00109,20
YTONGBAAPORBECS00084201622 721,002 725,10+0,152 721,002 725,10001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951962,50962,500,00962,50962,5000404,00962,50
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 430,002 430,00+1,252 430,002 430,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 283,602 283,60+4,892 283,602 283,60001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,00-0,02445,00445,008036 200402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280534,3034,300,0034,3034,301505 14510,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352200,00200,00-9,50200,00200,00112 20093,00266,20
ŽĎASBAAZDASCS0005031152232,20240,00+3,85232,20240,001 015243 483137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 107,303 111,70+0,273 107,303 111,701031 0991 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835135,7035,80+0,2835,7035,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959621,20621,20+0,53621,20621,2000260,60658,40