zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.06.2002

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.

10.05.200207.06.2002
11.06.200210.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,50142,00+9,99129,50142,00486 66656,70158,00
ALIACHEMBAASYNTHCZ000509195974,1074,30+0,5474,1075,001 26795 00252,6082,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00005,209,60
AMMANN CRBAASTVSTCS0005003755244,20244,20+0,45244,20244,20102 442202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,100,00260,10260,100078,00267,50
AVIABAAAVIACS000502075929,5028,700,0028,7029,501113 26310,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,00+1,44560,00560,002715 120440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,20830,00-0,02805,40894,7000391,201 341,40
BMTBAABMTBOCS0005030758500,00500,00+2,94500,00500,0073 50081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607108,00108,00-10,00108,00108,00737 88460,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454650,10650,10-0,44650,10650,1063 901398,10703,00
BRISK TÁBORBAABRITACZ0005074856396,40396,400,00396,40396,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509665,00665,20+8,83665,00665,2000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009263,80281,50-3,52263,80281,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,10205,20+3,06205,10205,20224 513129,50205,20
CIMEX KONCERNBFBINFJICZ000908360641,8042,10+1,2041,8042,100023,8042,10
CIMEX KONCERNBFAINFJICZ0009083507121,20121,20+9,78121,20121,2021025 45281,20121,20
CONCORDIA INV.IFBFACONIFCZ0008021201207,00200,70-7,46200,70207,106112 623108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,70+0,2244,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,001 250,30+9,991 200,001 250,3000303,301 250,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356210,10210,100,00210,10210,1081 68174,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 603,502 603,50-9,812 603,502 603,5012 604737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556433,50440,50+1,61433,50440,5000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 665,004 665,00-0,744 665,004 666,00002 347,704 700,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801362,60364,20+0,41362,60364,201 101400 747237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00390,10-2,47390,10400,0031 190289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607319,30303,90-2,68292,50322,502 709840 171254,60546,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,3086,30+0,4686,3086,30242 07148,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025892,5092,50-3,9492,5092,50706 47528,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,1055,10+0,1855,1055,101899230,0055,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,00+8,5151,0051,0046323 61318,1057,70
ČEZ, A.S.BAACEZCZ000511230089,1090,30+0,7889,1094,107 247656 39259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658681,00628,00-11,04627,40681,00180116 191100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051318,30318,300,00318,30318,300095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 400,001 265,10-9,631 265,001 400,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255247,00247,00+9,58247,00247,009623 71268,90247,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,101470150,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,00151 36555,00180,00
DERMACOLBAADERMACZ0009041653288,20288,200,00288,20288,202576124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70352004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353201,20201,30+0,04201,20201,300058,10201,30
ENERGOAQUABAAENRGACS0008419750580,00580,00+3,55580,00580,006336 540285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460438,2038,100,0038,1038,201204 57818,9041,00
ETABAAELEPRCS0005005156135,30135,30+10,00135,30135,300081,00340,10
EUROVIA CSBAASTASZCS0005022854781,10800,00+2,43781,00800,001511 830550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456150,30150,300,00150,30150,300084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001563,00563,000,00562,00563,003620 262450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706423,00423,00+0,23423,00423,0000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 700,000,004 700,004 700,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,000,00221,00221,00235 08390,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,00+2,17235,00235,0000140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 140,00+3,832 070,002 140,003164 870986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851545,10545,10+1,11545,10545,1073 816280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 822,00-4,101 710,101 900,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354431,00431,00-2,15431,00431,001431162,60440,50
HYPOTEČNÍ BANKABACREGICZ0008030509570,00570,10+0,01570,00570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 881,001 881,00+10,001 881,001 881,0011 881585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 368,501 368,50+0,101 368,501 370,006386 2881 200,201 439,00
IF OBCHODUBFAOBCHOCZ00080111031 092,101 092,000,001 071,001 092,203942 486985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,10194,10-2,95194,10194,1015029 115155,00240,00
INSPEKTABAAINSPECZ00084129543 500,003 500,00+8,103 500,003 500,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001522,20522,20+0,19522,20522,2021 044205,50650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757428,00414,00-1,00414,00428,00125 024200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 416,001 416,00-5,371 416,001 450,005375 218845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904388,00400,00+7,75388,00400,008131 565280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753667,00667,00-3,33667,00667,002013 340355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657301,00301,000,00301,00301,00144 21470,10301,00
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 523,001 511,50-0,751 490,101 550,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,002 145,00-2,982 145,002 145,00001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,30333,30-0,05333,30333,30206 666220,00368,10
JIHOSTROJBAAJIHSTCS000503636747,0047,000,0047,0047,001675228,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,00332,00-0,03332,00332,00309 960151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,002 400,00+1,412 400,002 400,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 100,003 101,10-3,153 100,003 101,10001 951,003 853,30
JUTABAAJUTACS00050261521 430,001 430,000,001 430,001 430,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0012 133981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 750,101 735,40-3,581 735,301 750,10001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150277,20269,00-2,92251,00277,2014038 17238,00277,10
KDYNIUMBAAKDYNICZ00050236551 746,001 741,000,001 741,001 746,0000888,501 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 704,301 692,80-0,901 619,301 713,60302513 530792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464582,60582,600,00582,60582,6000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153231,60231,600,00231,60231,6000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159710,30710,300,00710,30710,3042 841361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351124,50124,500,00121,10124,500030,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,001 090,00-0,221 085,001 095,006570 783918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,00-2,00343,00343,0000250,50550,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,00820,000,00820,00820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,00+1,19850,00850,0000301,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,00+4,71462,00462,00125 544210,00462,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804217,30217,300,00217,30217,300096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,10-2,781 343,101 343,1022 686673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,000,0021,0021,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,4063,00-7,3560,3063,001 42386 12318,1073,20
MADETABAAJIMLECS0008420550333,40326,40-4,50326,40333,40165 285134,50374,20
MAGNETONBAAMAGNECZ000507905372,0072,000,0072,0072,00536040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252118,00129,80+15,99106,30129,8000111,90600,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240698,4098,40+9,9498,4098,400041,0098,40
MEDICAMENTABAAMEDIKCZ0008455755533,60533,60+9,99533,60533,6000149,30533,60
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10145,100,00145,10145,100066,30182,90
METALIMEXBAAMETLXCS00084124582 100,002 100,00+8,352 100,002 100,00612 6001 706,002 499,00
METRA BLANSKOBAAMETRACS000501005735,3033,60-4,8133,6035,3033211 49233,3070,10
METROSTAVBAAMESTACZ0005006502159,90149,60-1,57149,60159,900096,30160,00
MILETABAAMILETCS0005027457126,10125,80+2,27125,80126,1017922 53184,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552135,10135,10+0,07135,10135,1000135,00277,00
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 ŽELEZÁRNYBAAMORZECZ000509185064,0064,00-9,9864,0064,00503 20025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830844,1044,100,0044,1044,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550840,10805,00-4,17761,10840,1000200,00840,10
MOTOKOV INTER.BAAMOTINCZ0008417755208,60208,60-0,71208,60208,60153 129101,20248,10
MOTORPALBAAMOTORCZ0005084558445,00430,10-4,40430,10450,00527235 55291,60512,20
MSABAAMSACZ0005016501259,00240,100,00240,10259,005212 920162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,20501,20+0,01501,10501,20147 016370,10527,00
NOWACO MRAZÍRNYBAASLMRACS0008428751902,10902,10+9,99902,10902,1043 608365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353770,00753,40-3,66753,40770,0075 308320,00782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952445,60445,600,00445,60445,6000220,00445,60
ODKOLEKBAAODKOLCZ0009064051355,70355,700,00355,70355,7000185,00400,00
OHL ŽSBAAZSTBOCS0005028554696,60719,60+9,99696,60719,6000278,10880,00
OKDBAAOKDCZ000510065184,1085,60+3,1384,1085,600043,5085,60
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.BAAOSPAPCZ0005010355510,00514,00+0,78510,00514,0000165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 918,001 880,50-1,951 880,501 918,00001 100,001 942,50
OSTROJBAAOSTROCS0008435558151,10151,10-0,91150,60160,0033551 85015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959243,20243,200,00243,20243,2000108,50261,00
O2 C.R.BAATELECCZ0009093209316,60316,90+0,73313,10317,503 2771 033 256185,00389,40
PANKRÁCBAAPANKRCZ0009033205342,00342,00-10,00342,00342,00165 472280,00575,00
PANKRÁCBABPANKRCZ0009078903795,00795,000,00795,00795,0000396,00939,00
PARAMOBAAPARAMCZ0005091355385,00375,10+0,02375,10385,0010138 875128,90375,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,0090,00-10,0090,00100,0011811 22731,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 302,9010 569,90+4,4410 302,9010 569,9071739 3555 780,0010 569,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 015,102 099,00+3,392 015,102 099,0036 1441 270,202 099,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751250,50251,00+0,40250,50251,0071 756108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105435,8035,800,0035,8035,800017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,40533,400,00533,40533,4000367,10560,00
PLOMABAAZPDCS0008452751423,50420,00-0,82385,00423,5012449 462110,30423,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650705,30713,80+1,37705,30713,8000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453795,10795,10+0,06795,10795,1000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,0080,00-0,3780,0080,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 120,201 120,30+0,161 120,201 251,1000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505363,10400,00-0,74363,10400,004 0781 630 016275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,90487,900,00487,90487,9000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 830,101 830,100,001 830,101 830,1047 3201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 073,102 073,50+0,052 073,102 073,50001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 244,501 244,60-0,431 244,501 244,6000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859221,40221,400,00221,40221,400082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,106859 847350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115490,0090,00+8,3090,0090,001090059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050278,90278,90+5,16278,90278,9010027 890116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 004,201 004,30+0,021 003,101 005,00186186 687910,801 135,50
RMS MEZZANINEBAAPVTCS00084162511 934,001 933,60-0,021 933,501 934,00001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957445,00405,00-8,98405,00445,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,00440,00+2,32430,00440,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,00280,00+1,19280,00280,0041 12077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,00560054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 511,001 500,00-3,191 500,001 511,0069 0551 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 263,502 264,10-1,602 263,302 264,1000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0041 524187,80517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356615,00615,00+0,72615,00615,002414 760323,10637,60
SETUZABAASETUZCZ0008460052247,10248,00+0,40247,10248,00122 972192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350352,50352,80+3,73352,50352,8000219,80365,00
SFINXBAASFINXCS0005036458190,00190,000,00190,00190,000090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,205,50-9,835,506,2010 99961 8955,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10297,20-1,91276,10297,2000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554606,20606,20+9,99606,20606,2021 212343,80647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259272,50272,90+9,99272,50272,9031 2888 135 661125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 602,001 521,50-5,021 441,401 602,00001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 001,202 008,30-8,502 001,202 008,30001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00605,00-9,70605,00670,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953563,90550,00+7,27503,30563,9000193,10550,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,20245,40-1,04245,20245,407217 667162,60270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,10206 162162,00415,00
SPOLANABAASPOLACS000842495880,2080,20+0,1280,2080,20252 00564,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,00123,00-1,52123,00123,00182 21449,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753150,50150,30+6,44150,30150,60385 71846,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 351,101 351,100,001 351,101 351,1011 3511 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 620,102 621,00+0,032 620,102 623,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 400,009 400,000,009 400,009 400,00004 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
SUBTERRABAASBTERCS0005023050589,00589,000,00589,00589,00148 246313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935487,8087,80+2,5787,8087,800032,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,100,00905,10905,102421 722523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00795,60-4,78795,60835,6000392,00897,30
TATRABAATATRACS000501845653,5052,000,0052,0053,5041522 03830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550991,00991,100,00991,00991,1000408,001 013,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,00-6,661 400,001 400,0045 600262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156376,50376,50-1,25376,50376,5000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,00-3,90616,00616,0053 080380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,00400,00-2,36400,00400,002800159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157846,00830,10-1,87822,00846,0000535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485196,2096,70+0,6296,2096,70918 76716,20102,10
TESLA JIHLAVABAATSLJICS0005072859213,90224,30+5,25213,90234,400072,00224,30
TESLA KARLÍNBAATSLKACS000502135143,3043,300,0043,3043,30834633,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00678,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10353 39950,70124,80
TONAKBAATONAKCS000500605530,9030,90-1,2730,9030,90331 02015,0038,00
TRANSAKTABAATRANSCZ00084133581 545,001 545,000,001 545,001 545,0000120,001 550,00
TRANZABAATRANZCZ0005076356115,00115,000,00115,00115,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,00215,00-4,44208,50220,0010221 782113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900850,00935,00+9,98765,10935,0000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,00930,00-7,00930,001 000,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150041,2041,20-0,7240,9041,5013 113540 68328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354176,20176,20+9,91176,20176,20152 64318,00181,10
UNITED ENERGYBABPSZTECZ000511330895,10104,20+9,5695,10104,200050,60104,20
UNITED ENERGYBAAPSZTECS0008458659972,30972,30+0,44972,30972,3000495,10972,30
VČ ENERGETIKABAAVCENGCZ00050769501 540,101 540,10-0,091 540,101 540,10812 3211 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 670,002 670,60+0,112 670,002 670,60001 220,002 670,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658360,00360,00+7,43360,00360,00438157 680158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585080,5080,50-1,3480,3080,50483 85752,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954286,60286,60+4,94286,60286,600084,50300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,100,001 301,001 301,103845 600558,101 301,10
VÍNO MIKULOVBAAVINOMCS0008465159782,50782,500,00782,50782,5000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,4011,400,0011,4011,40005,2014,00
VLNAPBAAVLNAPCZ000508765069,0069,00-9,2169,0069,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,000,00495,00495,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952125,70139,80+11,21124,00139,800070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,20220,40+0,09220,20220,4000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,10200,100,00200,10200,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,90169,80-0,05169,80169,900076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150211,70211,70-9,99211,70211,705110 797140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652330,00330,00+4,76330,00330,00399066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00126,90145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,00193,000,00193,00193,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00236,50+10,00215,00236,5000161,90620,00
VULKANBAAVULKACZ0005100453188,10188,100,00188,10188,1061 12982,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658401,00401,00-3,48401,00401,0000282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,5016,50-6,2516,5016,501121 84811,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 651,101 651,10+0,061 651,101 651,1046 6041 262,002 300,00
XAVEROVBAAXAVERCS000844065777,1077,10-0,1277,1077,101007 71040,00109,20
YTONGBAAPORBECS00084201622 800,002 800,00+2,742 800,002 800,0025 6001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951962,50962,500,00962,50962,5000404,00962,50
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 417,502 417,50-0,512 417,502 417,50001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,002 351,10+2,952 351,002 351,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,000,00445,00445,004017 800402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280530,9030,90-9,9130,9030,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352200,00200,000,00200,00200,000093,00266,20
ŽĎASBAAZDASCS0005031152231,30230,00-4,16230,00232,5021449 249137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 111,803 102,10-0,303 101,003 111,803299 3891 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835135,8035,800,0035,8035,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959590,20590,20-4,99590,20590,201590270,00658,40