zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 15:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.08.2002

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.

08.07.200206.08.2002
08.08.200206.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,00+1,74146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,2073,10+0,6873,1073,20392 85352,6083,30
ALIACHEMBABSYNTHCZ00051126077,807,60-2,567,607,803002 2865,209,60
AMMANN CRBAASTVSTCS0005003755259,00266,70+2,97259,00266,7000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075929,5029,500,0029,5029,500010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953550,00551,10+0,20526,00551,107339 464451,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559960,00959,30+0,03959,20960,0000391,201 341,40
BMTBAABMTBOCS0005030758515,10515,10+2,79515,10515,10151581,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,00200,00-2,81200,00206,007314 75670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454561,30561,30+16,04561,30561,3021 123458,20703,00
BRISK TÁBORBAABRITACZ0005074856378,90378,90-4,29378,90378,9031 137177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509660,00660,000,00660,00660,0000331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,90250,90-0,03250,90250,90153 764135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207200,60200,60+0,09200,60200,60204 012129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,40107,40+0,09107,40107,400081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201223,50223,50-5,53223,50223,50408 940108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 250,001 250,00+4,771 250,001 250,001215 000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000800,001 100,00
ČEDOKBAACEDOKCZ0009036356400,00400,00+4,98400,00400,005020 00074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 000,003 000,00+7,803 000,003 000,00721 000758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556461,00461,00-4,05461,00461,00219 681290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 900,004 900,000,004 900,004 900,00314 7002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052122,10122,100,00122,10122,100070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,100,00450,10450,101450304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607265,00262,80-0,83260,00269,401 383364 019251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752116,00117,00+0,86116,00117,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258104,00104,00+0,97104,00104,00151 56028,80104,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,1065,10+1,5665,1066,00895 83130,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,0050,00-7,4050,0050,00422 10018,1062,00
ČEZ, A.S.BAACEZCZ000511230091,2092,70+1,7587,2094,004 288397 30259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,003626 917100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051306,00307,00+0,98306,00307,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 273,001 272,00-0,071 272,001 273,0000488,101 528,50
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 - INTRANSBAAINTRACS000820136450,1055,10+9,7650,1055,100050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559220,00220,000,00220,00220,0061 32055,00226,80
DERMACOLBAADERMACZ0009041653500,00500,00-1,96500,00500,00115 500198,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,00+1,0150,0050,001005 00045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,60-3,445,605,805333 0474,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,00-3,27281,00281,0051 40558,10290,50
ENERGOAQUABAAENRGACS0008419750600,00600,000,00600,00600,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460480,3080,200,0080,2080,3031225 03619,0080,20
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854958,60958,600,00958,60958,6000550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,20167,200,00167,20167,20350284,00627,10
FINOP HOLDINGBAAFINOPCZ0008418001604,50604,50-0,24604,50604,5063 627450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,1054,100,0054,1054,100025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706450,00442,10-9,77442,10450,1000340,301 099,80
GLOBAL PAYMENTSBAAMUZOCZ00084136557 744,008 508,50-1,087 744,008 508,50001 447,008 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552222,00222,000,00222,00222,003666112,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00228,60-2,72228,60235,004927140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 981,001 981,000,001 981,001 982,00001 300,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,70565,00+0,14564,70565,204324 297280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 712,201 712,20+11,681 712,201 712,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354502,00503,000,00502,00503,00115 532163,30507,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,40134,40+0,07134,40134,40202 68890,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 252,002 252,00+0,372 252,002 252,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 423,001 423,00-0,521 423,001 425,006795 3881 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 105,001 105,00-0,071 105,001 105,001718 785990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001528,40528,40+0,64528,40528,4000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757450,00450,00-4,72450,00450,002913 050211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 370,001 370,00+0,731 360,001 370,0045 460845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904350,10350,10-1,43350,10350,1000280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753661,10661,10-6,22661,10661,10106 611355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657296,00320,00-2,26296,00320,00309 12070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 825,001 826,00-0,921 825,001 826,00001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 127,102 129,20+0,122 127,102 129,20001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158340,00351,00+4,77340,00351,0000220,00370,20
JIHOSTROJBAAJIHSTCS000503636751,1051,10+0,1951,1051,10321 63528,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 242,002 242,000,002 242,002 242,00511 2101 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 915,902 915,90-8,872 915,902 915,9012 9161 951,003 853,30
JUTABAAJUTACS00050261521 866,001 866,000,001 866,001 866,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,00+4,041 800,001 800,0023 6001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 937,501 937,500,001 937,501 937,50001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,00402 68045,90105,30
KAROSERIABAAAVIABCS0005032150375,10375,80+0,07375,10375,800041,10375,80
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,0034 5001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 660,901 657,10+1,171 648,001 696,00502834 765792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464592,00605,00+2,52592,00605,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153540,00540,000,00540,00540,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,00146,000,00146,00146,007510 95030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 015,001 015,000,001 011,301 015,003232 442918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,000,00343,00343,002686250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,10820,10-3,81820,10820,1032 460228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251825,50825,50+3,05825,50825,5000332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,00-3,92490,00490,0083 920210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 231,001 231,000,001 231,001 231,0044 924673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,3017,300,0017,3017,301502 59517,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825144,4046,00+3,8344,4046,00753 38118,1073,20
MADETABAAJIMLECS0008420550349,50349,60-8,04349,50349,6000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252220,00220,000,00220,00220,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755681,30681,300,00681,30681,3042 725190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,10+0,08124,10124,10674566,30182,90
METALIMEXBAAMETLXCS00084124581 850,001 850,000,001 850,001 850,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005740,0034,10-8,8234,1040,802158 57129,1055,50
METROSTAVBAAMESTACZ0005006502156,10156,100,00156,10156,100096,30160,00
MILETABAAMILETCS000502745770,4070,40+10,0070,4070,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552157,50157,500,00157,50157,5000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 362,003 362,50+4,033 362,003 362,50001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185050,1050,100,0050,1050,101260125,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830884,0086,00+2,3884,0086,000032,8086,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550870,00870,000,00870,00870,10205173 430200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755232,00232,000,00232,00232,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558256,20256,200,00256,20256,2061 53791,60512,20
MSABAAMSACZ0005016501259,00240,50+1,26240,50259,00369 250162,50340,70
NKT CABLESBAAKABKLCZ0005082255768,00777,80+1,35768,00820,0011391 836370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751740,00740,000,00740,00740,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,10695,10-2,09695,10695,102013 902371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952535,50535,50+2,98535,50535,5000220,00535,50
ODKOLEKBAAODKOLCZ0009064051360,00360,00+0,61360,00360,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 033,301 136,00+3,271 033,301 136,0000278,101 136,00
OKDBAAOKDCZ0005100651103,00104,50-0,47103,00104,5039941 38243,50111,10
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 864,001 864,00-1,371 864,001 864,003565 2401 120,002 035,00
OSTROJBAAOSTROCS0008435558122,50122,50+0,16122,50122,50496 00317,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,00421242,8078,90
OTAVA-PATRIABAAHOTOTCZ0009065959218,40230,00-5,11218,40230,0000108,50253,50
O2 C.R.BAATELECCZ0009093209272,20269,00+0,74267,00274,002 793752 711185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355386,00380,50-1,42380,50386,00114 230128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,000,0094,0094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 763,1010 781,50+3,2810 763,1010 910,0013140 6926 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 670,003 670,000,003 277,003 670,001761 6041 270,203 670,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751297,00297,00+0,20297,00297,001297108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,9041,900,0041,6041,901114 64817,2044,10
PLIVA - LACHEMABAALACHECZ0005096750656,70656,70+4,50656,70656,701657367,10941,90
PLOMABAAZPDCS0008452751406,10406,10+1,14406,10406,10156 092110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,30130,30+0,15130,30130,300096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453774,00778,00+1,03774,00778,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,900,00101,90101,90151 52933,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 230,001 280,00+4,481 230,001 280,0000630,001 280,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,00451,00-0,52451,00451,00125 412366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,601 901,00+0,051 900,501 901,00713 3051 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 974,202 974,20+4,972 974,202 974,20001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,601 355,50-1,771 353,601 355,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859161,20161,20-9,99161,20161,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1054 401350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,5094,50+2,6094,5094,50302 83559,20104,80
RAŠELINABAARASELCZ0009074050261,00261,000,00261,00261,00123 132128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509922,40936,50+1,55922,40936,50467436 640910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 661,401 661,40-2,271 661,401 661,4069 9681 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905416,60416,600,00416,60416,6000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957424,00390,00+1,16390,00424,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455386,00391,00+1,29386,00391,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858256,00256,00+5,34256,00256,00205 12078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,00561054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,000,001 500,001 500,0046 0001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,002 550,100,002 550,002 550,10001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0031 017200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356620,50620,50+0,08620,50620,50159 308323,10678,00
SETUZABAASETUZCZ0008460052243,00230,20-5,26230,20243,00419 528192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350344,10344,10-0,11344,10344,105017 205221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,200090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,306,300,006,306,301 3008 1905,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,10285,00+1,78280,10285,0000210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554505,00555,50+10,00505,00555,5000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259317,50319,00+5,24317,50319,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 730,501 731,000,001 730,501 731,001119 0391 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 850,002 850,00-1,142 850,002 850,00514 2501 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,00660,00+9,98660,00660,0085 280370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953495,50520,00+6,12495,50520,007337 466220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,50255,00+5,24247,50255,0014135 615184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10302 34364,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,00117,80-0,16117,80118,0055165 01252,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753190,00190,000,00190,00190,00476046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,000,001 420,001 420,0022 8401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 534,002 534,00-0,032 534,002 534,00512 6701 835,003 950,00
STROJPLASTBAASTRTACZ000508665215,5015,50+9,9215,5015,50005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050805,10805,10+0,36805,10805,108870 849358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,1090,20+1,9290,1090,20302 70433,0090,20
ŠTI HOLDINGBFASTICZ0009087805928,00932,00+0,53928,00932,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351827,10827,100,00827,10827,1000393,00897,30
TATRABAATATRACS000501845650,0044,00-6,1844,0050,00482 22630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550830,00830,000,00830,00830,0064 980408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,000,00386,00386,0031 158230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255555,20557,00+0,36555,20557,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950366,70366,70-2,93366,70366,704014 668236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50936,00+0,05935,50937,5000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,101045123,8048,60
TEREOS TTDBAAPRACUCZ0005104851111,50115,00+2,67111,50115,00394 44016,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,00194,10+4,29187,00194,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,50+3,81448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,0092,00-4,1692,0092,00353 22050,70124,80
TONAKBAATONAKCS000500605528,7028,700,0028,7028,701103 15715,0038,00
TRANSAKTABAATRANSCZ00084133581 105,001 110,00+0,451 105,001 110,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,00210,20+2,33205,00216,805 1461 077 968113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615495,0092,70-11,2992,7095,00302 82046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,101 100,100,001 100,101 100,1044 400545,201 101,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150035,6034,30+3,0034,2035,9010 624378 20628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354113,00113,10+1,89113,00113,100018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 010,001 039,00+2,871 010,001 039,0000516,101 155,00
UNITED ENERGYBABPSZTECZ0005113308110,70111,10+1,00110,70111,100053,30111,10
VČ ENERGETIKABAAVCENGCZ00050769501 572,001 600,00+1,911 572,001 600,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,002 702,100,002 702,002 702,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00383,10+4,55383,10393,00197 348158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,5083,90-2,4483,5083,90302 51052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954313,40313,40+3,43313,40313,4000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 255,100,001 255,001 255,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159762,00762,000,00762,00762,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985587,807,80-4,877,808,201471 1865,2014,00
VLNAPBAAVLNAPCZ000508765076,0072,00-4,0072,0076,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,10492,00+1,44485,10492,1000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952158,20158,20+9,93140,00158,200070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855284,50284,50-1,55284,50284,50102 84581,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850239,10240,00+0,41239,10240,1000160,20250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,30162,30+0,06162,30162,3071 13676,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00-0,49200,00200,0024448 800140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657148,60148,60-9,93148,60148,60574365,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,70-4,76193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,10220,00+2,08217,10220,1000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,000082,70240,60
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.BAEJICIHCZ000511550119,1019,100,0019,1019,100011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 980,001 980,00+3,661 980,001 980,00001 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 201,501 201,50+3,041 201,501 201,501518 023410,001 201,50
ZBROJOVKA BRNOBAAZBROJCS000504065813,1013,10-3,6713,1013,101823613,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 307,002 311,00+0,412 307,002 313,00818 4861 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,00435,10-0,32435,00437,0022095 748411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280540,0040,000,0040,0040,001807 20010,5043,30
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152233,40234,00+0,12233,40234,00194 445140,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 300,003 411,10+10,003 127,503 411,10177597 8661 537,703 411,10
ŽOS NYMBURKBAAZOSNYCZ000904835157,2057,20+9,7857,2057,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,30-0,64721,30721,3000314,80726,00