zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 10:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.08.2002

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.

09.07.200207.08.2002
09.08.200209.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00687656,70158,00
ALIACHEMBAASYNTHCZ000509195973,4073,20+0,1373,2073,40251 83152,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,30-3,947,307,603002 2445,209,60
AMMANN CRBAASTVSTCS0005003755267,80276,70+3,74267,80276,7000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075929,5030,00+1,6929,5030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953552,00528,00-4,19528,00552,0010557 744451,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559959,60959,60+0,03959,60959,6000391,201 341,40
BMTBAABMTBOCS0005030758515,10515,100,00515,10515,1042 06081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607195,00190,00-5,00190,00195,00519 76570,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454561,50505,30-9,97505,30561,6000458,20703,00
BRISK TÁBORBAABRITACZ0005074856397,00385,00+1,60385,00397,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00-1,51650,00650,006642 900331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,90250,900,00250,90250,90276 774135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207200,80200,90+0,14200,80200,9000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,40107,400,00107,40107,400081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201224,20225,00+0,67224,20225,007416 594108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 251,001 251,00+0,081 251,001 251,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000800,001 100,00
ČEDOKBAACEDOKCZ0009036356380,00401,00+0,25380,00401,00176 60374,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 200,003 200,00+6,663 200,003 200,0013 200758,103 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00500,00+8,45500,00500,002110 500290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 800,004 800,00-2,044 800,004 800,00943 2002 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 ZBROJOVKABAACEZBRCS0005029156450,10450,100,00450,00450,102611 701304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607265,00264,20+0,53263,70267,302 568679 426251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752117,00117,000,00117,00117,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258104,00105,00+0,96104,00105,00606 28528,80105,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,1067,00+2,9166,0067,0020713 71730,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,0050,000,0050,0050,00442 20018,1062,00
ČEZ, A.S.BAACEZCZ000511230092,7092,40-0,3292,0094,0025 2412 361 89259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051336,90336,90+9,73336,90336,900095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0000488,101 528,50
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 - INTRANSBAAINTRACS000820136450,3050,40-8,5250,3050,400050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559220,00220,000,00220,00220,000055,00226,80
DERMACOLBAADERMACZ0009041653500,00500,000,00500,00500,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,10+0,2050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+1,785,705,70004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,00253,00-9,96253,00253,0082 02458,10290,50
ENERGOAQUABAAENRGACS0008419750600,00600,000,00600,00600,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460480,1081,00+0,9980,0081,001 593128 04019,0081,00
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854862,90862,90-9,98862,90862,9065 177550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,20167,200,00167,20167,20350284,00627,10
FINOP HOLDINGBAAFINOPCZ0008418001604,50603,00-0,24603,00604,503018 099450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,1056,80+4,9954,1056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706442,10402,20-9,02402,20442,1000340,301 099,80
GLOBAL PAYMENTSBAAMUZOCZ00084136557 744,008 003,00-5,947 744,008 003,00001 447,008 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552233,40221,00-0,45221,00233,40409 212112,00258,30
GUMOTEXBAAGUMOTCZ0005086751237,60237,70+3,98237,60237,7000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 981,001 981,000,001 981,001 981,00001 300,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00564,50-0,08564,50565,002212 425280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 712,401 713,00+0,041 712,401 713,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354501,50503,000,00501,50503,0021 005163,30507,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,00661 58421,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,40134,400,00134,40134,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 252,002 275,00+1,022 252,002 275,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 421,501 425,00+0,141 421,501 450,00109157 5131 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 105,101 105,100,001 105,101 105,101920 997990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001528,40528,400,00528,40528,4000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757456,20456,20+1,37456,20456,202912211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,201 350,20-1,441 350,201 350,2079 451845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904345,10330,10-5,71330,10345,104013 354280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753665,00665,00+0,58665,00665,0053 325355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657317,50320,000,00317,50330,0018057 53370,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 665,001 665,00-8,811 665,001 665,0046 6601 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 131,202 131,20+0,092 131,202 131,2012 1311 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158355,00378,40+7,80355,00378,4000220,00378,40
JIHOSTROJBAAJIHSTCS000503636753,0053,00+3,7153,0053,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 243,502 243,50+0,062 243,502 243,5048 9741 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 915,902 915,40-0,012 915,402 915,90720 4091 951,003 853,30
JUTABAAJUTACS00050261521 862,001 860,00-0,321 860,001 862,001833 512522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 737,00-3,501 737,001 900,00610 7481 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 937,501 937,500,001 937,501 937,50001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,00+0,05376,00376,00134 88841,10376,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 680,001 707,40+3,031 669,601 726,105 2358 999 546792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0074 235155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153540,00540,000,00540,00540,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0021 434361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351137,80140,00-4,10137,80140,007510 46730,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 015,001 021,00+0,591 015,001 021,001212 222918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,000,00343,00343,0000250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153825,00850,10+3,65825,00850,1000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251825,50825,500,00825,50825,5000332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853497,50520,00+6,12497,50520,002010 220210,00520,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,00-4,76300,00300,0051 50096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 232,001 327,10+7,801 232,001 327,1067 772673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,4017,50+1,1517,4017,500017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825148,0048,00+4,3448,0048,001135 42418,1073,20
MADETABAAJIMLECS0008420550356,50356,50+1,97356,50356,50289 982134,50420,00
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
MEDICAMENTABAAMEDIKCZ0008455755674,50677,00-0,63674,50677,0000190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,20+0,08124,20124,200066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,00-2,161 810,001 810,004276 0201 702,102 499,00
METRA BLANSKOBAAMETRACS000501005739,8043,70+28,1539,8043,700029,1055,50
METROSTAVBAAMESTACZ0005006502159,90160,00+2,49159,90160,0021834 87696,30160,00
MILETABAAMILETCS000502745771,5071,50+1,5671,5071,500063,30131,70
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 444,003 225,00-4,083 225,003 444,0041133 5391 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185050,0052,70+5,1850,0052,700025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830886,0086,20+0,2386,0086,200032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550870,00870,000,00870,00870,0000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,00-0,43231,00231,00153 465102,00248,10
MOTORPALBAAMOTORCZ0005084558263,10263,10+2,69263,10263,100091,60512,20
MSABAAMSACZ0005016501250,00242,00+0,62241,10250,0010826 854162,50340,70
NKT CABLESBAAKABKLCZ0005082255793,00795,00+2,21793,00795,0086 356370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751740,00740,000,00740,00740,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,00695,00-0,01695,00695,00128 340371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952535,50535,500,00535,50535,5000220,00535,50
ODKOLEKBAAODKOLCZ0009064051377,80377,80+4,94377,80377,8000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 067,501 174,00+3,341 067,501 174,0000278,101 174,00
OKDBAAOKDCZ0005100651104,5095,20-8,8995,00104,501 142113 08443,50111,10
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.BAAOSPAPCZ0005010355619,00619,00-1,74619,00619,0063 714225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 865,001 881,00+0,911 865,001 881,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558122,50123,40+0,73122,50123,409511 69017,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000042,8078,90
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0000108,50253,50
O2 C.R.BAATELECCZ0009093209273,40271,80+1,04270,00286,0011 7983 282 739185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355382,50382,50+0,52382,50382,502765128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,000,0094,0094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 050,0011 146,20+3,3811 031,3011 206,0019210 2906 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 675,003 680,00+0,273 675,003 680,00414 7101 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751295,70302,40+1,81295,70315,0014645 608108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105442,3043,20+3,1042,2043,20662 80517,2044,10
PLIVA - LACHEMABAALACHECZ0005096750653,40653,40-0,50653,40653,401653367,10941,90
PLOMABAAZPDCS0008452751419,50419,50+3,29419,50419,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,30131,00+0,53130,30131,000096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453778,00800,00+2,82778,00800,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,900,00101,90101,900033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 280,000,001 280,001 300,001114 280630,001 280,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,70456,70+1,26456,70456,7000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 901,001 901,60+0,031 901,001 901,6059 5071 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 974,202 974,200,002 974,202 974,20001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 355,601 359,50+0,291 355,601 359,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859145,10159,20-1,24145,10161,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1065 281350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115489,9089,90-4,8689,9089,900059,20104,80
RAŠELINABAARASELCZ0009074050261,00261,000,00261,00261,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509958,00958,00+2,29947,70958,00424406 038910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 749,001 749,10+5,271 749,001 749,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905416,60416,600,00416,60416,6000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,00124 680114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455391,00427,70+9,38391,00427,7000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858266,00280,80+9,68266,00280,80225 88278,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,000,001 500,001 500,0069 0001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,102 550,100,002 550,102 550,1025 1001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356647,00647,00+4,27647,00647,006340 761323,10678,00
SETUZABAASETUZCZ0008460052255,50255,50+10,99255,50255,5000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350353,60353,60+2,76353,60353,6000221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,200090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,306,300,006,306,304793 0185,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458285,00285,000,00285,00285,0041 140210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554595,50595,50+7,20595,50595,5000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,00307,80-3,51307,80310,004915 183156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 731,000,001 731,001 731,0011 7311 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 860,002 860,00+0,352 600,002 860,001027 4801 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,10600,10-9,07600,10600,1063 601370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953520,00520,000,00520,00520,0042 080220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,00-1,96250,00250,00164 000184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10646964,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,80117,800,00117,40117,80688 00752,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753199,50209,00+10,00199,50209,0010020 86246,00209,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,000,001 420,001 420,0057 1001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 533,502 533,00-0,032 533,002 533,5025 0671 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665215,5014,00-9,6714,0015,50005,8036,00
SUBTERRABAASBTERCS0005023050800,60833,10+3,47800,60833,10206171 355358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,2090,200,0090,2090,20565 05133,0090,20
ŠTI HOLDINGBFASTICZ0009087805932,00932,000,00932,00932,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351827,00827,100,00827,00827,1000393,00897,30
TATRABAATATRACS000501845644,0044,000,0044,0044,00502 20030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550830,00830,000,00830,00830,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,000,00386,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255559,10560,00+0,53559,10560,0084 476380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950340,00356,70-2,72340,00356,7010536 401236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00120,00+4,34111,60120,0019722 65216,20140,50
TESLA JIHLAVABAATSLJICS0005072859194,10187,10-3,60187,10194,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,0092,000,0089,0092,00595 38650,70124,80
TONAKBAATONAKCS000500605528,7029,00+1,0428,7029,000015,0038,00
TRANSAKTABAATRANSCZ00084133581 110,001 113,00+0,271 110,001 113,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552207,40211,00+0,38206,50216,004 649980 949113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615492,7092,700,0092,7092,701092746,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,200,001 100,001 100,2000545,201 101,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150034,5033,90-1,1633,8034,505 821197 15628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354114,00115,10+1,76114,00115,100018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,00+5,961 101,001 101,001415 414516,101 155,00
UNITED ENERGYBABPSZTECZ0005113308108,50108,50-2,34108,50108,5028030 38053,30111,10
VČ ENERGETIKABAAVCENGCZ00050769501 572,001 600,000,001 572,001 600,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,602 702,100,002 702,102 702,60513 5111 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,00+2,58393,00393,00417163 881158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585081,5081,60-2,7481,5081,60282 28452,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954316,70316,70+1,05316,70316,7000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 330,10+5,971 129,601 350,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159762,00762,000,00761,50762,001914 471355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,008,00+2,568,008,002 74021 9205,2014,00
VLNAPBAAVLNAPCZ000508765072,0072,000,0072,0072,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256492,00492,000,00492,00492,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952159,10159,10+0,56159,10159,10304 77370,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,00-1,58280,00280,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850237,20245,00+2,08237,20245,0000160,20250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,30162,300,00162,30162,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150180,00181,00-9,50180,00181,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,00375071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657148,60138,90-6,52133,90148,700065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957218,00219,00-0,45218,00219,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,00236082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,20422,20-0,02422,20422,2062 533282,00440,00
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 980,001 980,000,001 980,001 980,00001 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 204,001 220,00+1,531 204,001 220,0000410,001 220,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,60+3,8113,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 400,002 541,70+9,982 400,002 541,702255 7761 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,1024 7001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00435,20+0,02435,00441,0010144 173411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280540,0044,00+10,0040,0044,000010,5044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152235,10235,10+0,47235,10235,10184 232140,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 607,703 601,50+5,583 600,003 715,4062225 8191 537,703 601,50
ŽOS NYMBURKBAAZOSNYCZ000904835160,5060,50+5,7660,5060,5020312 28220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00