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 - 10.07.2002

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.

10.06.200209.07.2002
11.07.200209.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,50144,50-0,34144,50144,5091 30156,70158,00
ALIACHEMBABSYNTHCZ00051126077,307,40+1,367,307,40005,209,60
ALIACHEMBAASYNTHCZ000509195972,4072,40-0,5472,4072,40201 44852,6082,00
AMMANN CRBAASTVSTCS0005003755260,90260,90-0,38260,90260,9016145 885202,00288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,00+4,05231,00231,000078,00290,00
AVIABAAAVIACS000502075938,9038,90+2,9138,9038,900010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,003900108,10690,10
BIOCELBAABIOCECS0005017953540,50551,000,00540,50551,002714 751440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559850,40935,00+9,98850,40935,0000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,00+1,97541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607174,00171,00+5,68171,00174,007512 94570,00171,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454577,00577,00-9,99577,00577,00126 924417,10703,00
BRISK TÁBORBAABRITACZ0005074856385,60385,60-3,67385,60385,602771177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,40682,400,00682,40682,4000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009222,30198,40-10,75198,40222,3000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207202,30202,30+0,34202,30202,3000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507114,10114,100,00114,10114,10303 42381,20122,60
CIMEX KONCERNBFBINFJICZ000908360639,8040,20+1,0039,8040,200023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201217,10225,00+3,68217,10225,0000108,60231,00
CONSUS IFBFACONINCZ000802830548,0048,00-3,8048,0048,00838433,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,001 800,10+2,271 800,001 800,1000303,301 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 080,001 080,000,001 080,001 080,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356259,00259,000,00259,00259,000074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 625,502 625,50+4,972 625,502 625,5000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556475,50475,500,00475,50475,5000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 300,104 300,10-0,244 300,104 300,101356 4402 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,70368,50-0,32368,50369,7095 60335 602 557237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00-4,76450,00450,004118 450300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607289,20293,10-1,51284,60298,101 930565 199254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,00112,00+0,35112,00112,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025892,1092,10+2,3392,1092,10151 38228,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,1058,100,0058,1058,10482 78930,0059,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,0055,000,0055,0055,00583 19018,1057,70
ČEZ, A.S.BAACEZCZ000511230090,2090,20-0,2286,8091,708 689785 11859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658732,70732,70-4,09732,70732,7000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051331,10350,00+5,74331,10350,000095,00350,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 390,501 390,500,001 390,501 390,5000488,101 528,50
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
DIMENSIONBFACSIFCZ000910060845,0045,00-10,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,802601 5084,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,001 350,10+5,761 350,001 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353235,70235,700,00235,70235,7071 65058,10236,70
ENERGOAQUABAAENRGACS0008419750532,10532,100,00532,10532,101532285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460455,6055,10+5,7555,1055,601186 53119,0055,30
ETABAAELEPRCS0005005156130,00117,70-9,46117,70130,000081,00340,10
EUROVIA CSBAASTASZCS0005022854757,00757,00-2,94757,00757,001712 869550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,000084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001575,20580,00+0,83575,20580,0084 626450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,5052,50-1,8652,5052,500025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706419,70419,70+20,15419,70419,7000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 800,005 801,00+5,455 800,005 801,00001 447,005 801,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552225,00225,000,00225,00225,002450101,50258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 899,101 899,100,001 899,101 899,1047 5961 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851553,00552,10-0,16552,10553,002312 704280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 570,201 751,00+0,411 570,201 751,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354480,50481,10+0,18480,50481,1062 885162,60481,10
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750171,30171,30+0,05171,30171,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 367,502 367,500,002 367,502 367,5000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 380,001 384,00+1,021 375,001 384,007096 5741 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 092,001 094,00+0,221 092,001 094,001213 124985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00191,00-4,59191,00191,0015028 650155,00240,00
INSPEKTABAAINSPECZ00084129542 500,002 731,30+9,252 500,002 731,30001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001469,80469,80+9,99469,80469,80125 638234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757485,40533,90+6,71485,40533,9000211,40533,90
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 346,001 346,00-4,061 346,001 346,0045 384845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904410,00378,50-3,98378,50410,004417 095280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753691,00691,00+0,14691,00691,00106 910355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657272,00282,00+2,91272,00282,000070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 773,501 800,00-0,021 773,501 800,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 052,202 052,200,002 052,202 052,2024 1041 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158338,50338,80+0,08338,50338,8000220,00370,20
JIHOSTROJBAAJIHSTCS000503636740,1040,100,0040,1040,10702 80728,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,70270,10+0,29268,70270,10338 876151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 215,002 217,00+0,132 215,002 217,00001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 915,902 915,900,002 915,803 101,10001 951,003 853,30
JUTABAAJUTACS00050261521 650,001 650,000,001 650,001 650,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 187,302 187,30-3,652 187,302 187,30613 1241 099,102 475,70
KABLO ELEKTROBAAKABLOCS00050341561 720,501 720,50-0,041 720,501 720,5035 1621 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90130,00
KAROSERIABAAAVIABCS0005032150312,30312,30+0,64312,30312,3082 49838,00331,60
KDYNIUMBAAKDYNICZ00050236551 703,101 703,100,001 703,101 703,10001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 621,101 623,60+0,221 587,701 635,00179287 096792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464602,30602,30+0,19602,30602,3000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153306,80306,800,00306,80306,8041 227200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159648,10648,10+0,10648,10648,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351129,50130,10+0,46129,50130,100030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,301 056,00-0,051 055,001 056,305153 841918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,00339,60-10,63339,60350,00124 086250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00810,000,00810,00810,0064 860228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251832,50832,50+3,73832,50832,5000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853477,90477,900,00477,90477,9000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804326,00326,00+1,87326,00326,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 275,501 275,50-0,351 275,501 275,5045 102673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825143,7043,50-0,4543,5043,702191718,1073,20
MADETABAAJIMLECS0008420550349,00369,10+4,23349,00369,1000134,50374,20
MAGNETONBAAMAGNECZ000507905358,5058,50+0,3458,5058,500047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,000,001 170,001 170,0000920,001 380,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755401,10401,100,00401,10401,103012 033149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,0024733 34566,30182,90
METALIMEXBAAMETLXCS00084124581 720,601 720,10-0,021 720,101 720,70001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,4029,40+0,6829,4029,401852929,2070,00
METROSTAVBAAMESTACZ0005006502145,00145,50+3,92145,00145,500096,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552187,80187,80+9,95187,80187,8000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 389,003 251,00+1,593 251,003 389,001136 8651 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185035,0036,10+3,1435,0036,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830862,2068,30+9,8062,2068,300032,8068,30
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550654,20654,20+9,98654,20654,2000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00231,00+0,43230,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558298,00298,00-12,99298,00298,00205 96091,60512,20
MSABAAMSACZ0005016501241,80241,800,00241,80241,8000162,50340,70
NKT CABLESBAAKABKLCZ0005082255708,40737,40+8,58708,40737,70107 259370,10737,40
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353541,50541,50-4,98541,50541,5031 625371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952422,80431,30+2,01381,50431,3000220,00511,00
ODKOLEKBAAODKOLCZ0009064051460,00460,000,00460,00460,0041 840185,00460,00
OHL ŽSBAAZSTBOCS0005028554778,00725,60-6,22725,60778,0000278,10880,00
OKDBAAOKDCZ000510065189,5090,80+1,2289,5096,001 00692 54443,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,00+4,06999,00999,0000960,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355601,00601,000,00601,00601,0000220,00601,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,0023 7001 120,002 035,00
OSTROJBAAOSTROCS0008435558121,30121,30+0,41121,30121,30708 49115,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,500,00212,50212,5000108,50258,00
O2 C.R.BAATELECCZ0009093209266,00270,00+1,31260,80273,903 671981 172185,00377,50
PANKRÁCBABPANKRCZ0009078903800,30800,30+0,03800,30800,3000396,00882,00
PANKRÁCBAAPANKRCZ0009033205470,00451,00-4,04451,00470,008036 764280,00500,00
PARAMOBAAPARAMCZ0005091355377,40377,40+0,02377,40377,402755128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,0091,000,0091,0091,00484 36831,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 000,509 301,10+3,349 000,309 380,0064585 5655 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 430,002 430,60+1,652 430,002 431,00819 4441 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751300,00300,000,00300,00300,0061 800108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,2037,20-0,2637,2037,20481 78617,2040,10
PLIVA - LACHEMABAALACHECZ0005096750670,00735,00+4,62670,00735,002316 710367,10735,00
PLOMABAAZPDCS0008452751400,00400,00+2,93400,00400,009337 200110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650715,30715,40+0,01715,30715,4000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,10127,100,00127,10127,10121 52584,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453720,20720,00-0,01720,00720,202215 840383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,5085,500,0085,5085,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 200,001 142,00-1,131 142,001 270,5000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505412,10412,10+0,02412,00415,0013856 876275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158446,60453,100,00446,60453,105022 601366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 865,101 865,10+3,611 865,101 865,1023 7301 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 233,502 233,50+0,112 233,502 233,5012 2341 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 270,001 270,00-1,511 270,001 270,001924 130936,901 389,00
PRIOR ČRBAAPRICBCS0008457859154,00154,00+0,58154,00154,00406 16082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,30+0,09101,20101,300059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050231,10231,10+10,04231,10231,10163 698128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509938,30955,00-0,16938,30956,90784748 572910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 899,001 875,10+0,261 875,101 899,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0052 450362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00380,000,00380,00380,00207 600114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,00376,000,00376,00376,0083 008210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854135,10135,10-0,07135,10135,10101 35154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 410,10-11,811 410,101 500,00811 8201 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 268,102 401,10+5,862 267,002 401,10001 203,002 401,10
SELGENBAASELGECZ0009033650373,60373,600,00373,60373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356635,10650,00+4,00635,10650,00127 770323,10650,00
SETUZABAASETUZCZ0008460052231,20231,20+0,30231,20231,2000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350363,20363,20+0,27363,20363,20103 632219,80374,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877065,705,700,005,705,70005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458318,40318,40+9,79318,40318,4011436 298210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 100,001 028,50+0,831 028,501 100,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259322,70331,00-8,05322,70331,003912 681156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 664,001 672,50+1,171 664,001 675,00915 0541 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 119,102 140,50-2,702 119,102 140,50001 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251607,40551,00-9,25551,00607,5000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953550,10550,00-0,01550,00550,106234 103220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300340,60340,60+1,70340,60340,6000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,40242,30+0,04242,30242,40327 756178,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550352,00352,000,00352,00352,0000162,00370,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495876,2076,40+0,2676,1076,4015211 58964,00155,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,50123,50-1,59123,50125,502 766344 72449,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753128,40128,40+1,02128,40128,40451446,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 360,001 440,00+5,951 360,001 440,0045 6801 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 667,102 681,50+0,522 666,602 681,50001 765,003 950,00
STROJPLASTBAASTRTACZ000508665211,1011,100,0011,1011,10009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050658,00658,20+2,84658,00658,2000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857131,20131,20-1,72131,20131,20226277,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805930,00930,00-3,62930,00930,0043 720523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351814,00815,00+0,24814,00815,0000392,00897,30
TATRABAATATRACS000501845652,0048,50-6,7348,5052,001 06755 29830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,301 000,300,001 000,301 000,3000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,10-0,27360,00360,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255575,00575,000,00575,00575,0042 300380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950348,30390,00+2,63348,30390,004516 549236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157830,10830,100,00830,10830,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851127,10127,10+0,63127,10127,10131 65216,20140,50
TESLA JIHLAVABAATSLJICS0005072859200,00200,00-6,97200,00200,0012725 40093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,00+1,6163,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,5097,20-3,9597,0097,506 679680 62350,70124,80
TONAKBAATONAKCS000500605526,5026,500,0026,5026,500015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,00596 90326,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552223,10201,00-10,82200,60223,106 8441 478 344113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615474,9074,90-9,9774,9074,900046,50150,40
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
UNIPETROLBAAUNIPECZ000909150038,6038,40+0,2638,0039,204 862188 69728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,00188,00+9,94171,00188,000018,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,10100,40-0,79100,40101,101 104111 45850,60109,10
UNITED ENERGYBAAPSZTECS00084586591 000,201 000,200,001 000,201 000,201010 002506,101 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 625,001 627,50+0,141 625,001 627,50001 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 452,202 696,50+9,922 452,102 696,50001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658391,10391,10+0,02391,10391,1093 520158,10391,10
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10-0,4882,1082,10433 53052,0092,70
VHOSBAAVHOSCZ0009047254784,00784,000,00784,00784,0000600,001 050,00
VINIUMBAAVINIUCS0008421954334,90334,900,00334,90334,9000139,00334,90
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159797,10797,100,00797,10797,1000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,608,70-10,308,709,601 07110 0675,2014,00
VLNAPBAAVLNAPCZ000508765061,3061,30-2,6961,3061,30201 22620,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,00488,000,00488,00488,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,70172,10-0,34145,70172,100070,30175,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,10220,20+1,89220,10220,2000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056185,10185,10-6,51185,10185,10474090,10222,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353134,60162,40+6,84134,60162,400076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,30+0,11181,10181,300088,60181,30
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150193,80215,000,00193,80215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657132,00145,200,00132,00145,200065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90212,900,00212,90212,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957218,20218,20-0,36218,20218,20122 618161,90620,00
VULKANBAAVULKACZ0005100453204,30204,300,00204,30204,300082,70240,60
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 720,201 720,20-7,011 720,201 720,2023 4401 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,8017,900,0017,8017,900011,6019,80
YTONGBAAPORBECS00084201622 950,002 950,000,002 950,002 950,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 100,001 100,00+0,081 100,001 100,00100110 000404,001 100,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 325,102 325,10+1,082 325,102 325,1024 6501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 480,002 480,000,002 480,002 480,0024 9601 301,002 480,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509434,00435,00+0,32434,00444,0013157 020402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280538,0038,000,0038,0038,001706 46010,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352243,20243,20+9,89243,20243,20215 10793,00266,20
ŽĎASBAAZDASCS0005031152223,20232,00+1,75223,20235,001 195277 074140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 051,003 100,60+3,833 050,103 100,601236 7041 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,10703 50720,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959621,30621,30+0,01621,30621,303018 639294,10661,00