zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 11:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.07.2002

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.

07.06.200205.07.2002
09.07.200207.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00-0,68145,00145,0021030 45056,70158,00
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,303842 8035,209,60
ALIACHEMBAASYNTHCZ000509195972,8072,800,0072,8072,80402 91252,6082,00
AMMANN CRBAASTVSTCS0005003755270,00280,00+3,70270,00280,0024770 395202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00290,00
AVIABAAAVIACS000502075941,9041,900,0041,9041,900010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953551,00551,00+0,18551,00563,0013072 830440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559850,10850,00+6,35850,00850,1000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607147,10147,10-0,06147,10147,10152 20770,00170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454613,20613,20+12,90613,20613,2000417,10703,00
BRISK TÁBORBAABRITACZ0005074856395,00415,00+5,27395,00415,006627 190177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,40682,40+1,47682,40682,4000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009219,10219,000,00216,00220,4000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207186,80186,80+13,55186,80186,8000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507113,60113,70+1,42113,60113,700081,20122,60
CIMEX KONCERNBFBINFJICZ000908360639,5039,500,0039,5039,500023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201213,50215,00+0,70213,50215,0000108,60231,00
CONSUS IFBFACONINCZ000802830548,0048,000,0048,0048,002096033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,101 600,100,001 600,101 600,1000303,301 667,50
CZECH PROPERTYBFAIFBOCZ00090868071 080,001 080,000,001 080,001 080,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356258,60258,60+0,11258,60258,60102 58674,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 632,502 625,50+4,392 515,502 632,5000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556481,00470,60-2,16470,60481,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 380,004 380,00+1,384 380,004 380,0050219 0002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801367,20367,40+0,24367,20367,40152 22456 687 882237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90+12,500,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,001450300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607274,70280,00+1,70274,70283,004 1601 157 023254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00117,00-10,00117,00130,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,00+0,9991,0091,0015013 65028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,6058,00-1,3658,0058,601046 08030,0059,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645553,1055,00+5,5653,1055,000018,1057,70
ČEZ, A.S.BAACEZCZ000511230084,6085,300,0084,6086,9013 6351 174 56559,2098,80
ČKD HRONOVBAACKDHRCZ0005093658640,20704,10+9,99640,20704,1000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051338,00338,00-3,42338,00338,00279 12695,00350,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 423,101 389,00+1,001 389,001 423,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,50215,500,00215,50215,500068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,100050,00141,00
DAKO-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,605,700,005,605,707474 2414,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 160,501 160,50+10,001 160,501 160,5066 963342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353235,30235,40+0,85235,30235,4061 41258,10236,70
ENERGOAQUABAAENRGACS0008419750581,00550,00-5,33550,00581,00169 110285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460455,1053,20-3,2753,2055,2038020 77119,0055,30
ETABAAELEPRCS0005005156131,10131,10+7,90131,10131,100081,00340,10
EUROVIA CSBAASTASZCS0005022854781,20781,200,00781,20781,2000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,000084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001600,00600,000,00600,00600,004527 000450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,7053,00+1,3352,7053,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706386,40386,40+11,57386,40386,4062 318340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 501,005 501,000,005 501,005 501,00001 447,005 501,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552212,00225,00+6,08212,00225,0000101,50258,30
GUMOTEXBAAGUMOTCZ0005086751300,00300,00+6,53300,00300,0010030 000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 834,001 835,10+0,101 834,001 835,10001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00551,10+0,20550,00551,102614 325280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 697,201 531,00-16,611 527,601 697,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354480,10480,30+0,04480,10480,3000162,60480,30
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750171,20171,200,00171,20171,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 300,002 300,000,002 300,002 300,00716 100585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 400,001 361,20-0,271 361,201 400,00105143 8911 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 090,001 085,10-0,441 085,101 090,00145157 977985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,20200,200,00200,20200,2000155,00240,00
INSPEKTABAAINSPECZ00084129542 960,102 701,00-8,752 700,002 960,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001474,00474,10-9,69473,10474,102411 374234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757442,80455,60-4,74442,80501,004924 296211,40478,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 344,201 400,00+4,081 344,201 400,003041 415845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904378,90378,90-3,95378,90378,9062 273280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753689,00689,10+3,99689,00689,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657261,90261,90+9,99261,90261,90225 76270,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 702,701 707,50-3,541 702,701 707,5023 4101 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 052,102 052,20+0,022 052,102 052,20001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158338,00338,000,00338,00338,0000220,00370,20
JIHOSTROJBAAJIHSTCS000503636739,9040,10+0,5039,9040,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955269,10269,30+0,07269,10269,3000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 206,102 206,10+0,172 206,102 206,1036 6181 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,102 912,100,002 912,002 912,10001 951,003 853,30
JUTABAAJUTACS00050261521 650,001 650,00-2,941 650,001 650,0046 600522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 260,702 260,700,002 260,702 260,7024 5211 099,102 475,70
KABLO ELEKTROBAAKABLOCS00050341561 716,201 721,30+0,291 716,201 721,30001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90130,00
KAROSERIABAAAVIABCS0005032150320,00320,00-3,49320,00320,003210 24038,00331,60
KDYNIUMBAAKDYNICZ00050236551 702,001 702,000,001 702,001 702,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 498,001 596,60+6,701 498,001 596,60238372 962792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464600,10600,10+1,69600,10600,10106 001155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153306,70306,80+0,03306,70306,8000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,60646,20+0,09645,60646,2000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351129,00117,10-8,51116,00129,000030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 055,001 055,00+0,531 055,001 055,001010 550918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955380,00380,00+1,74380,00380,0000250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153821,00821,00+0,06821,00821,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251832,50832,50+3,41832,50832,5000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853461,00461,00-5,82461,00461,0041 844210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804320,00336,00+5,00320,00336,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 269,001 269,00+0,141 269,001 269,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,30+0,4721,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825153,5046,80-0,2146,8053,501466 96718,1073,20
MADETABAAJIMLECS0008420550349,00353,40+0,62349,00353,4000134,50374,20
MAGNETONBAAMAGNECZ000507905358,5058,50-10,0058,5058,500047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,00-2,501 170,001 170,0000920,001 380,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406269,20269,20+9,96269,20269,200041,00269,20
MEDICAMENTABAAMEDIKCZ0008455755416,80421,10+1,05400,10421,1000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,00506 75066,30182,90
METALIMEXBAAMETLXCS00084124581 720,001 720,200,001 720,001 720,20001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,1032,100,0032,1032,101635 23232,1070,00
METROSTAVBAAMESTACZ0005006502140,40140,40-3,17140,40140,40121 68596,30160,00
MILETABAAMILETCS0005027457114,90114,00-0,78114,00114,900084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,20165,20+9,98150,20165,2000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 247,103 153,10-2,893 152,803 247,20001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185038,8035,10-4,8735,1038,800025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830856,6062,10+9,7156,6062,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550497,40547,10+9,99497,40547,1000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558360,00360,00-10,00360,00360,003010 80091,60512,20
MSABAAMSACZ0005016501241,80241,800,00241,80241,80184 352162,50340,70
NKT CABLESBAAKABKLCZ0005082255551,10630,70+3,30551,10630,7063 705370,10630,70
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,101612 834365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353633,10633,10-9,69633,10633,1095 698371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952422,80433,40+0,51422,80433,4000220,00511,00
ODKOLEKBAAODKOLCZ0009064051460,00460,000,00460,00460,0000185,00460,00
OHL ŽSBAAZSTBOCS0005028554770,30694,40-11,86693,30770,3000278,10880,00
OKDBAAOKDCZ000510065189,6089,30+2,0589,3094,0034231 03843,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852960,00960,000,00960,00960,0000960,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355601,00601,00+3,26601,00601,0000220,00601,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558133,50133,50+9,87133,50133,5013718 29015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,20232,60+9,97212,20232,6000108,50258,00
O2 C.R.BAATELECCZ0009093209248,00262,00+6,50248,00264,905 6571 459 322185,00377,50
PANKRÁCBABPANKRCZ0009078903800,00800,000,00800,00800,0000396,00882,00
PANKRÁCBAAPANKRCZ0009033205470,00470,00-0,21470,00470,1000280,00500,00
PARAMOBAAPARAMCZ0005091355377,10377,10+0,02377,10377,101377128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695887,0087,40-9,1487,0087,4018015 68431,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188698 694,608 697,00+2,508 694,608 907,6032281 0035 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 310,102 401,00+3,892 310,102 401,00613 9521 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,20300,00-3,22300,00310,206921 340108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,0037,00-2,6337,0037,00541 99817,2040,10
PLIVA - LACHEMABAALACHECZ0005096750670,00670,00-1,15670,00670,0021 340367,10683,50
PLOMABAAZPDCS0008452751388,50388,500,00388,50388,50259 713110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650715,30715,300,00715,30715,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,10127,100,00127,10127,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453701,00701,00-6,59701,00701,0021 402383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,5085,500,0085,5085,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 075,001 140,10+6,041 075,001 140,1000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505416,50410,10-1,18410,10417,1019 9127 967 304275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158442,00442,00-0,60442,00442,00167 072366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 890,501 905,50+3,841 890,501 905,50001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 205,002 206,00+0,172 205,002 206,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,201 250,20-1,251 250,201 250,202025 004936,901 389,00
PRIOR ČRBAAPRICBCS0008457859153,00153,000,00153,00153,00230682,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,102522 003350,00890,20
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,200,00101,20101,200059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050213,20210,00-10,17210,00213,4000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,00970,00+3,66931,50970,001 4811 408 273910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 899,001 885,10+0,531 885,101 899,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00490,00-2,00490,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,00376,00+0,13376,00376,002752210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,20242,20-0,32242,20242,20102 42278,00320,00
SČ ARMATURKABAASCARMCS0005003854142,60142,600,00142,60142,600054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 477,001 564,00+6,031 477,001 564,001320 0741 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,102 267,100,002 267,102 267,10613 6031 203,002 350,00
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356632,00632,00-0,07632,00632,00106 320323,10637,60
SETUZABAASETUZCZ0008460052230,90230,900,00230,90230,9000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350358,10358,10+1,73358,10358,10103 581219,80374,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877065,205,60+1,815,205,80005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458281,30285,10+1,78280,60285,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 039,101 039,10-9,441 039,101 039,1022 078343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259346,50346,50+9,96319,00346,501 182406 772156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 619,101 619,10+2,331 619,101 619,1034 8571 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 122,602 140,50+4,652 122,602 140,50001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,00552,00-8,19552,00552,003318 216370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953550,00550,00+3,28550,00550,0021 100220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,000,00319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952249,00248,30+3,02248,30250,7000178,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550352,00352,000,00352,00352,0000162,00370,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495876,3076,300,0076,3076,30151 14564,00155,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,20123,20-1,51123,20129,5016220 74049,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753123,90126,70+2,25121,00126,700046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 396,301 396,40+3,231 396,301 396,40001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 667,102 667,10+2,582 666,602 667,10001 765,003 950,00
STROJPLASTBAASTRTACZ000508665212,6012,00-4,7612,0012,60009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050656,00657,70+0,39656,00657,7000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857148,30148,30-9,95148,30148,300077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805961,00962,50+0,15961,00962,5000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351813,00813,00-4,63813,00813,0021 626392,00897,30
TATRABAATATRACS000501845650,0052,000,0050,0052,0077140 06230,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550970,10975,10+0,51970,10975,1000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,00-6,251 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,40+0,08360,00360,4000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255571,10571,40+0,07571,10571,4000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950355,60355,60-2,11355,60355,6062 134236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157863,10830,10-3,82821,10863,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,6040,600,0040,6040,600023,8048,60
TEREOS TTDBAAPRACUCZ0005104851134,00134,10+0,07134,00134,100016,20140,50
TESLA JIHLAVABAATSLJICS0005072859207,00205,00-9,69205,00207,007014 43093,00230,00
TESLA KARLÍNBAATSLKACS000502135162,0062,000,0062,0062,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855999,1097,100,0097,1099,2012912 71550,70124,80
TONAKBAATONAKCS000500605525,2025,20-0,3925,2025,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,30116,30-0,59116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552220,10220,10-1,34216,30223,0039787 290113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615497,2092,40-4,9392,4097,200046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,0000542,901 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150035,8036,10-0,5535,8037,003 100113 29328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,00171,00-10,00171,00171,00152 56518,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,0016016 00050,60109,10
UNITED ENERGYBAAPSZTECS00084586591 000,001 000,000,001 000,001 000,0000506,101 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 579,301 581,00+0,091 579,301 581,00812 6401 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 450,102 450,100,002 450,002 450,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658353,00385,00+3,88353,00385,0000158,10385,00
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10+0,1282,1082,101159 44252,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0086 400600,001 050,00
VINIUMBAAVINIUCS0008421954290,10334,90+9,58290,10334,9000139,00334,90
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,500,001 251,301 251,5000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159800,00800,00+8,97800,00800,003628 800355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,209,90-3,889,9010,204 73447 1975,2014,00
VLNAPBAAVLNAPCZ000508765069,8069,80-0,4269,8069,800020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,00-0,02488,00488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952158,70143,00-15,88143,00172,000070,30175,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850207,10208,10+0,48207,10208,2000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,10222,00+9,79202,10222,0022549 45390,10222,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353145,90146,10-12,51145,90152,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,00-0,05181,00181,100088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150213,00194,10-4,52193,70215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,10+0,06145,00145,200065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90212,900,00212,90212,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957218,00218,00+0,41218,00218,0000161,90620,00
VULKANBAAVULKACZ0005100453203,40204,30+0,44203,40204,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,1000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 715,201 715,200,001 715,201 715,2046 8611 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6017,10-8,0617,1018,605038 90011,6019,80
YTONGBAAPORBECS00084201622 950,002 950,00-4,832 950,002 950,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 099,001 099,10-0,081 099,001 099,1000404,001 100,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 252,702 028,00-9,862 028,002 252,70001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 384,602 400,10+0,652 383,602 400,10001 301,002 416,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,20431,50+0,77428,20431,5012051 674402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280535,1037,90+8,5935,1037,900010,0037,90
ZZN POMORAVÍBAAZZNHOCS0008463352244,60221,000,00221,00244,600093,00266,20
ŽĎASBAAZDASCS0005031152230,00228,00+0,44228,00230,00184 122140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 008,102 989,00-0,632 750,003 008,101647 0041 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835153,2050,10-5,8250,1053,300020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959626,70626,700,00626,70626,7000294,10661,00