zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 7:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.08.2002

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.

10.07.200208.08.2002
12.08.200209.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00142,00-2,73142,00142,0021029 82056,70158,00
ALIACHEMBAASYNTHCZ000509195973,3074,00+1,0973,3075,00231 70052,6083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,305083 7085,209,60
AMMANN CRBAASTVSTCS0005003755279,00281,70+1,80279,00281,7000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953553,20550,00+4,16550,00560,0016089 070451,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559959,40960,20+0,06959,40960,2000391,201 341,40
BMTBAABMTBOCS0005030758515,20515,20+0,01515,20515,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,00192,10+1,10191,00210,0016030 83470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454605,30605,30+19,79605,30605,3031 816458,20703,00
BRISK TÁBORBAABRITACZ0005074856385,00385,000,00385,00385,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509665,00665,50+2,38665,00665,5000331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009261,40261,40+4,18261,40261,4000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207201,00201,10+0,09201,00201,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8043,00+0,4642,8043,000023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,40107,400,00107,40107,400081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,00225,20+0,08225,00225,2000108,60240,00
CONSUS IFBFACONINCZ000802830548,1048,10-4,9448,1048,102096233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 251,001 251,000,001 251,001 251,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000800,001 100,00
ČEDOKBAACEDOKCZ0009036356380,00350,10-12,69350,10380,00103 56174,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 950,003 000,00-6,252 950,003 000,0000758,103 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556458,00458,00-8,40458,00458,0073 206290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 800,004 975,00+3,644 800,004 975,00002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052122,10122,100,00122,10122,10785570,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,100,00450,10450,104520 255304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607264,00263,00-0,45263,00264,0025065 850251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752117,00115,50-1,28115,50117,00667 68648,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258105,50105,50+0,47105,50105,500028,80105,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,0067,10+0,1467,0067,10755 03130,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,0046,00-8,0046,0046,00732218,1062,00
ČEZ, A.S.BAACEZCZ000511230091,3092,80+0,4391,3093,809 008836 14359,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051349,60305,00-9,46305,00349,6012540 57895,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255249,00249,00-0,40249,00249,00163 98468,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,3050,400,0050,3050,400050,00141,00
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
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,10253,10+0,03253,10253,100058,10290,50
ENERGOAQUABAAENRGACS0008419750600,00600,000,00600,00600,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460479,0081,30+0,3778,1081,6044635 85219,0081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854810,00822,00-4,73810,00822,0000550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,20167,200,00167,20167,200084,00627,10
FINOP HOLDINGBAAFINOPCZ0008418001606,50608,00+0,82605,50608,00159 104450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706402,20379,90-5,54379,90402,2000340,301 099,80
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00001 447,008 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552233,40233,40+5,61233,40233,4061 400112,00258,30
GUMOTEXBAAGUMOTCZ0005086751222,20230,00-3,23222,20230,0061 364140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 981,002 051,00+3,531 981,002 051,00001 300,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00565,00+0,08564,70565,002111 863280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 713,201 714,00+0,051 713,201 714,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,20503,20+0,03503,20503,2021 006163,30507,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,50134,60+0,14134,50134,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 275,002 200,00-3,292 100,002 326,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 450,001 423,00-0,141 423,001 450,005376 0271 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 105,201 111,00+0,531 105,201 111,007583 197990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001528,40528,400,00528,40528,4000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757465,00476,70+4,49465,00476,7000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,201 350,200,001 350,101 350,201114 852845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904329,10329,60-0,15329,10329,60185 925280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753665,00677,00+1,80665,00682,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657320,00320,000,00320,00320,0061 92070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 672,001 672,00+0,421 672,001 672,0011 6721 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 132,502 134,60+0,152 132,502 134,60001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158378,40383,00+1,21378,40383,0000220,00383,00
JIHOSTROJBAAJIHSTCS000503636753,0053,000,0053,0053,00703 71028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,50280,50-0,17280,50280,50123 366151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 321,002 321,00+3,452 321,002 321,10001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 916,002 916,00+0,022 916,002 916,00411 6641 951,003 853,30
JUTABAAJUTACS00050261521 860,001 860,000,001 860,001 860,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 818,501 818,50+4,691 818,501 818,50001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 937,501 936,00-0,071 936,001 937,50001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,000,00376,00376,00134 88841,10376,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 717,501 730,10+1,321 705,001 730,101 2692 184 846792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153520,00520,00-3,70520,00520,001520200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159652,10652,10-9,05652,10652,10106 521361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,00798030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,001 021,000,001 021,001 021,007576 575918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,000,00343,00343,002686250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153880,00880,00+3,51880,00880,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251801,00801,00-2,96801,00801,002116 821332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853520,00535,00+2,88520,00535,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 355,001 354,10+2,031 354,101 355,00912 190673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,6017,60+0,5717,6017,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825148,0051,50+7,2948,0051,5042621 02818,1073,20
MADETABAAJIMLECS0008420550362,30362,30+1,62362,30362,3000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 212,701 212,70-0,181 212,701 212,701012 127920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252220,00220,000,00220,00220,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755677,00662,00-2,21662,00677,0000190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,200,00124,10124,20182 23566,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00-0,551 800,001 800,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005743,7043,700,0043,7043,700029,1055,50
METROSTAVBAAMESTACZ0005006502161,00158,00-1,25153,70161,0019430 96096,30160,00
MILETABAAMILETCS000502745771,5071,500,0071,5071,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552157,50173,20+9,96157,50173,2000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 385,003 390,00+5,113 385,003 390,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185052,6052,60-0,1852,6052,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830882,2084,00-2,5582,2084,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550870,00870,10+0,01870,00870,1000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755232,00232,00+0,43232,00232,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558263,10263,100,00263,10263,100091,60512,20
MSABAAMSACZ0005016501242,00242,000,00242,00242,004968162,50340,70
NKT CABLESBAAKABKLCZ0005082255795,00796,00+0,12794,50820,008166 123370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00704,00-4,86701,00707,0096 324372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353707,50707,50+1,79707,50707,5000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952521,00520,50-2,80520,50521,0084 167220,00535,50
ODKOLEKBAAODKOLCZ0009064051387,80387,80+2,64387,80387,8000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 120,701 232,00+4,941 120,701 232,0000278,101 232,00
OKDBAAOKDCZ000510065196,0095,00-0,2195,0096,0029928 49543,50111,10
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.BAAOSPAPCZ0005010355630,00630,00+1,77630,00630,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 880,501 880,50-0,021 880,501 880,501018 8051 120,002 035,00
OSTROJBAAOSTROCS0008435558123,50122,30-0,89122,30123,5011914 63017,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000042,8078,90
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0000108,50253,50
O2 C.R.BAATELECCZ0009093209275,00270,00-0,66270,00280,005 3491 477 682185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355383,20383,40+0,23383,20383,40145 366128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,00-4,2590,0090,0025623 04031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 603,8010 603,80-4,8610 603,8010 603,80221 2086 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 675,003 660,00-0,543 660,003 750,001036 8901 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,40302,400,00302,40302,7041 210108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,3043,30+0,2343,3043,300017,2044,10
PLIVA - LACHEMABAALACHECZ0005096750718,70718,70+9,99718,70718,7000367,10941,90
PLOMABAAZPDCS0008452751419,50408,50-2,62405,50419,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952131,10131,20+0,15131,10131,200096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,00800,000,00800,00800,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,900,00101,90101,900033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 280,001 280,000,001 280,001 280,0022 560630,001 280,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,10454,30-0,52451,10454,308638 820366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 902,101 903,00+0,071 902,101 903,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 031,703 031,70+1,933 031,703 031,70001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 359,601 359,10-0,021 359,101 359,6000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859145,10145,10-8,85145,10145,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,6085,60-4,7885,6085,60434259,20104,80
RAŠELINABAARASELCZ0009074050261,00261,000,00261,00261,0082 088128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509958,00974,10+1,68937,20974,10157149 540910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 749,001 749,100,001 749,001 749,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905416,60400,00-3,98400,00416,6000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455427,70428,00+0,07427,70428,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858281,60282,00+0,42281,60294,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 475,501 500,000,001 475,501 500,001319 3781 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,002 550,100,002 550,002 550,10001 203,002 650,00
SELGENBAASELGECZ0009033650334,50334,50-1,32334,50334,502669200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356650,60650,60+0,55650,60650,6000323,10678,00
SETUZABAASETUZCZ0008460052281,00281,00+9,98281,00281,0000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350344,00344,00-2,71343,30344,0012241 919221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,20348790,00218,50
SG - INDUSTRYBFAYSECZ00090877066,606,60+4,766,606,60005,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458286,00286,00+0,35286,00286,0000210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554555,00601,00+0,92555,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259305,50288,10-6,40288,10305,504513 243156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 715,101 730,60-0,021 715,101 731,10813 8151 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 860,002 600,00-9,092 600,002 860,002568 3001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,10600,100,00600,10600,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953515,60511,10-1,71511,00515,60178 719220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00255,00+2,00255,00255,008722 185184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10862564,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,40117,800,00117,40117,8028934 04152,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,00+5,26220,00220,0020044 00046,00220,00
STČ ENERGETICKÁBAASTRENCZ00050782531 534,001 534,00+8,021 534,001 534,001218 4081 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 533,002 601,00+2,682 533,002 601,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665214,0013,30-5,0013,3014,00005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050850,00875,00+5,02850,00875,0000358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00165,00+10,00135,20165,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,2090,200,0090,2090,200033,0090,20
ŠTI HOLDINGBFASTICZ0009087805933,00933,00+0,10933,00933,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351827,10827,100,00827,10827,1000393,00897,30
TATRABAATATRACS000501845644,0042,10-4,3142,1044,0038516 87730,3059,90
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.BAATEPSTCZ0005077255560,30563,00+0,53560,30563,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950366,70380,00+6,53366,70380,00238 461236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,10512 30023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00112,00-6,66112,00112,00131 45616,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,10152 80793,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ0005088559100,0092,000,0092,00100,00222 06450,70124,80
TONAKBAATONAKCS000500605529,2029,20+0,6829,2029,20551 60615,0038,00
TRANSAKTABAATRANSCZ00084133581 113,001 115,00+0,171 113,001 115,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552213,10211,60+0,28208,60217,403 054645 267113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615489,4089,40-3,5589,4089,40544746,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150033,9032,20-5,0130,9033,9024 618787 32428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354115,00115,100,00115,00115,100018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 127,601 169,30+6,201 127,601 169,3000516,101 169,30
UNITED ENERGYBABPSZTECZ0005113308110,00110,00+1,38110,00110,000053,30111,10
VČ ENERGETIKABAAVCENGCZ00050769501 600,001 700,00+6,251 600,001 701,002338 8041 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 800,002 800,00+3,622 800,002 800,00001 220,002 800,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658391,00391,00-0,50391,00391,00166 256158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585081,9082,00+0,4981,9082,00865652,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954313,40313,40-1,04313,40313,4000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 330,001 351,00+1,571 152,601 351,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159761,00761,00-0,13761,00761,003022 830355,20812,50
VÍTKOVICEBAAVITKOCZ00050985587,808,20+2,507,808,202 72722 3515,2014,00
VLNAPBAAVLNAPCZ000508765072,0072,000,0072,0072,00201 44020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256492,00492,000,00492,00492,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952170,00175,00+9,99170,00175,000070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850245,00245,000,00245,00245,0000160,20250,00
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.PARDUBICBAAVOKPACZ0009064150180,00180,00-0,55180,00180,005900140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657138,80150,50+8,35138,80150,500065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00217,00-0,91215,00217,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,30422,30+0,02422,30422,3000282,00440,00
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 910,501 910,50-3,511 910,501 910,5023 8211 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 220,001 220,000,001 220,001 220,0000410,001 220,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 542,902 697,00+6,112 542,902 697,00923 6721 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,60435,00-0,04435,00435,606026 112411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280545,0040,00-9,0940,0045,0042018 00010,5044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152235,00233,20-0,80233,20249,009722 690140,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 622,503 660,00+1,623 622,503 672,0055200 8391 537,703 660,00
ŽOS NYMBURKBAAZOSNYCZ000904835154,5054,50-9,9154,5054,50754 08820,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00