zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.06.2002

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.

10.05.200210.06.2002
12.06.200211.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852128,10145,00+2,11128,10145,00547 12056,70158,00
ALIACHEMBAASYNTHCZ000509195974,2074,300,0074,2074,50644 75552,6082,00
ALIACHEMBABSYNTHCZ00051126079,009,40+4,448,509,4010 48096 4485,209,60
AMMANN CRBAASTVSTCS0005003755255,50255,50+4,62255,50255,50235 877202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,100,00260,10260,100078,00267,50
AVIABAAAVIACS000502075930,0028,700,0028,7031,0058117 83410,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953520,00565,00+0,89520,00565,008346 535440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559832,00832,00+0,24832,00832,0021 664391,201 341,40
BMTBAABMTBOCS0005030758509,20509,40+1,88509,20509,400081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607104,10104,10-3,61104,10104,10757 80860,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454651,00585,20-9,98585,20651,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856387,50391,40-1,26387,50391,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509665,20665,50+0,04665,20665,50399262 343270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009263,00263,00-6,57263,00263,006015 780135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,00205,10-0,04205,00205,1000129,50205,20
CIMEX KONCERNBFBINFJICZ000908360642,4042,40+0,7142,4042,400023,8042,40
CIMEX KONCERNBFAINFJICZ0009083507111,40111,40-8,08111,40111,400081,20121,20
CONCORDIA INV.IFBFACONIFCZ0008021201207,30217,00+8,12207,30217,0020142 328108,60231,00
CONSUS IFBFACONINCZ000802830544,7044,700,0044,7044,70401 78833,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 375,301 375,30+9,991 375,301 375,3000303,301 375,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356210,10210,100,00210,10210,100074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 850,002 850,00+9,462 850,002 850,00617 100737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556444,50444,50+0,90444,50444,5073 112290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 665,004 732,50+1,444 665,004 732,50002 347,704 732,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801362,40364,00-0,05362,40364,901 215441 594237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00436,20+11,81400,00436,203012 754289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607305,10312,80+2,92300,50312,801 671515 591254,60546,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,6086,60+0,3486,6086,60242 07848,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025889,4089,40-3,3589,4089,400028,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0055,00-0,1855,0055,00904 95030,0055,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645556,1047,00-7,8447,0056,101698 85318,1057,70
ČEZ, A.S.BAACEZCZ000511230091,5094,60+4,7690,6096,5015 6501 478 80959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,00+6,84628,80671,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051333,40333,40+4,74333,40333,403010 00295,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 265,101 265,100,001 265,101 265,1000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255226,00249,00+0,80226,00249,000068,90249,00
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-CZBAADAKOCS000503555991,00100,10+10,0091,00100,100055,00180,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653291,10291,10+1,00291,10291,101291124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,805,50-3,505,505,804012 2434,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353211,20211,30+4,96211,20211,300058,10211,30
ENERGOAQUABAAENRGACS0008419750599,10600,20+3,48599,10600,20189113 256285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460438,6038,30+0,5238,3038,60903 46518,9041,00
ETABAAELEPRCS0005005156148,80148,80+9,97148,80148,800081,00340,10
EUROVIA CSBAASTASZCS0005022854800,00800,000,00800,00800,0075 600550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,00151,10+0,53151,00151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001563,50570,00+1,24563,50570,007844 421450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0057,60-10,0057,6064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706423,20423,30+0,07423,20423,3000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 300,00-8,514 300,004 700,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,50220,50-0,22220,50220,5091 98590,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,000,00235,00235,00153 525140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,002 105,00-1,632 105,002 105,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851545,10545,100,00545,10545,102111 447280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 745,501 751,00-3,891 745,501 751,0046 9931 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354431,00431,000,00431,00431,001431162,60440,50
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 899,001 899,00+0,951 899,001 899,0011 899585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 370,001 370,00+0,101 368,501 370,0082112 3181 200,201 439,00
IF OBCHODUBFAOBCHOCZ00080111031 092,001 053,60-3,511 050,001 092,003638 490985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908190,50190,50-1,85190,50190,5015028 575155,00240,00
INSPEKTABAAINSPECZ00084129543 500,003 850,00+10,003 500,003 850,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,00550,00+5,32550,00550,0031 650205,50650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757422,30430,70+4,03422,30430,7000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 436,001 460,00+3,101 436,001 460,002739 201845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904410,00400,50+0,12400,50410,003012 158280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753640,10640,10-4,03640,10640,10106 401355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657303,00314,00+4,31303,00316,500070,10314,00
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 515,501 515,50+0,261 515,501 515,5011 5161 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,002 145,100,002 145,002 145,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,50+0,06333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636748,0048,00+2,1248,0048,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,50331,50-0,15331,50331,5092 984151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 300,102 300,10-4,162 300,102 300,1012 3001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 101,203 101,100,003 101,003 101,20001 951,003 853,30
JUTABAAJUTACS00050261521 415,001 400,00-2,091 400,001 415,0034 215522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0024 266981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 735,201 735,400,001 735,201 735,40610 4121 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150251,00251,00-6,69251,00251,0016040 16038,00277,10
KDYNIUMBAAKDYNICZ00050236551 800,001 800,00+3,381 800,001 800,00610 800888,501 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 694,901 700,90+0,471 687,101 700,907501 273 515792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464565,10565,10-3,00565,10565,103016 953155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153233,40234,00+1,03233,40234,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159710,30710,300,00710,30710,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00117,00-6,02117,00117,00374 32930,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 090,000,001 090,001 090,003538 150918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,000,00343,00343,002686250,50550,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,00820,000,00820,00820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000301,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853499,10462,000,00462,00499,1010348 443210,00462,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804217,30217,300,00217,30217,300096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1045 372673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,000,0021,0021,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,8061,70-2,0660,8061,701257 67518,1073,20
MADETABAAJIMLECS0008420550329,70329,70+1,01329,70329,7072 308134,50374,20
MAGNETONBAAMAGNECZ000507905372,0068,00-5,5568,0072,00412 90840,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252132,90132,90+2,38132,90132,9000111,90600,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406108,20108,20+9,9598,40108,200041,00108,20
MEDICAMENTABAAMEDIKCZ0008455755550,00550,00+3,07550,00550,0010055 000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10145,100,00145,10145,100066,30182,90
METALIMEXBAAMETLXCS00084124582 019,002 019,00-3,852 019,002 019,00001 706,002 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,60541 81433,3070,10
METROSTAVBAAMESTACZ0005006502142,10142,10-5,01142,10142,10365 11696,30160,00
MILETABAAMILETCS0005027457131,60131,70+4,68131,60131,700084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552148,60148,60+9,99148,60148,6000135,00277,00
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 ŽELEZÁRNYBAAMORZECZ000509185057,6057,60-10,0057,6057,60301 72825,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830844,1044,100,0044,1044,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550812,30812,30+0,90812,30812,30129 748200,00840,10
MOTOKOV INTER.BAAMOTINCZ0008417755210,10207,10-0,71207,10210,1000101,20248,10
MOTORPALBAAMOTORCZ0005084558450,00450,00+4,62450,00491,501 037490 24591,60512,20
MSABAAMSACZ0005016501271,60273,00+13,70240,10273,0010227 670162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,10501,200,00501,10501,20105 011370,10527,00
NOWACO MRAZÍRNYBAASLMRACS0008428751930,00930,00+3,09930,00930,001513 950365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353718,20753,90+0,06718,20753,90128 868320,00782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952456,70456,70+2,49456,70456,7000220,00456,70
ODKOLEKBAAODKOLCZ0009064051355,70355,700,00355,70355,7000185,00400,00
OHL ŽSBAAZSTBOCS0005028554696,60697,50-3,07696,60712,0000278,10880,00
OKDBAAOKDCZ000510065182,2089,00+3,9782,2089,101 06894 76943,5089,00
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.BAAOSPAPCZ0005010355514,00530,00+3,11514,00530,0000165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 035,002 035,00+8,212 035,002 035,00816 2801 100,002 035,00
OSTROJBAAOSTROCS0008435558154,40151,100,00151,10154,4018427 96415,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959243,20243,200,00243,20243,2000108,50261,00
O2 C.R.BAATELECCZ0009093209316,50324,00+2,24315,00324,503 6851 175 446185,00389,40
PANKRÁCBAAPANKRCZ0009033205376,20325,10-4,94325,00376,2000280,00575,00
PANKRÁCBABPANKRCZ0009078903795,00781,00-1,76781,00795,0000396,00939,00
PARAMOBAAPARAMCZ0005091355375,10375,100,00375,10375,102750128,90375,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1087,10-3,2286,0095,100031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 580,1010 568,00-0,0110 568,0010 698,0047497 0575 780,0010 569,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 030,102 030,10-3,282 030,102 030,10510 1511 270,202 099,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,00-4,38240,00240,00122 880108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,5034,50-3,6334,5034,501034517,2040,10
PLIVA - LACHEMABAALACHECZ0005096750532,20532,20-0,22532,20532,2021 064367,10560,00
PLOMABAAZPDCS0008452751438,60400,70-4,59400,70438,605623 009110,30423,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650716,20716,20+0,33716,20716,20107 162480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,20721,20-9,29721,20721,2021 442383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,0083,00+3,7580,0083,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 126,701 126,70+0,571 126,701 126,7000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,00400,50+0,12380,10400,504 4071 762 145275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,90487,900,00487,90487,9000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 890,501 890,60+3,301 890,501 890,60001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 073,502 073,500,002 073,502 073,5024 1471 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 255,001 250,00+0,431 250,001 255,002328 850936,901 389,00
PRIOR ČRBAAPRICBCS0008457859221,40221,400,00221,40221,400082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1010088 010350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,0083,10-7,6683,0083,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050278,90265,00-4,98265,00278,9000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 003,601 003,60-0,061 003,501 004,10214214 832910,801 135,50
RMS MEZZANINEBAAPVTCS00084162511 933,501 933,600,001 933,501 933,60001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957405,00405,000,00405,00405,0083 240114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,00450,00+2,27430,00450,00177 370210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,00252,80-9,71252,80280,00123 22477,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 530,00+2,001 500,001 530,00001 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 264,202 264,100,002 264,002 264,2000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000187,80517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356635,30620,30+0,86620,30635,3000323,10637,60
SETUZABAASETUZCZ0008460052249,00250,00+0,80249,00250,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350340,60340,60-3,45340,60340,6041 362219,80365,00
SFINXBAASFINXCS0005036458209,00209,00+10,00209,00209,0071 46390,00227,90
SG - INDUSTRYBFAYSECZ00090877065,106,10+10,905,106,1016 50089 0105,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10276,10-7,09276,10276,1061 657210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554666,40666,40+9,93666,40666,4031 999343,80666,40
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,00300,00+9,93300,00300,0020862 400125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 388,401 600,10+5,161 388,401 600,101015 3161 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 195,002 195,00+9,292 195,002 195,0024 3901 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251605,00606,00+0,16605,00606,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953564,90563,00+2,36563,00564,9014682 208193,10563,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,10250,20+1,95250,20251,2000162,60270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550288,10288,10-6,49288,10288,1041 152162,00415,00
SPOLANABAASPOLACS000842495881,1081,10+1,1281,1081,100064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,00122,00-0,81120,80126,0072791 18449,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753153,90153,90+2,39153,90153,90101 53946,00153,90
STČ ENERGETICKÁBAASTRENCZ00050782531 435,001 351,100,001 351,101 435,0034 1371 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 621,002 702,00+3,092 620,002 702,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 100,009 100,00-3,199 100,009 100,0019 1004 131,109 400,00
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050588,00588,00-0,16588,00588,00137 644313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857115,00115,00+3,51115,00115,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935485,6085,60-2,5085,6085,60141 19832,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,00905,100,00905,00905,103733 487523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351800,00801,10+0,69800,00801,10129 604392,00897,30
TATRABAATATRACS000501845652,0053,50+2,8852,0053,7062233 01130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550991,10991,100,00991,10991,1043 964408,001 013,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156381,30381,30+1,27381,30381,30103 813157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,000,00616,00616,0042 464380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,00400,000,00400,00400,002811 200159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157831,10831,10+0,12831,10831,1064 987535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485197,1097,10+0,4197,1097,100016,20102,10
TESLA JIHLAVABAATSLJICS0005072859215,30205,10-8,55205,10215,305611 89472,00224,30
TESLA KARLÍNBAATSLKACS000502135141,2039,00-9,9339,0041,200033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00678,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10282 71950,70124,80
TONAKBAATONAKCS000500605530,9030,900,0030,9030,900015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,00-2,911 500,001 500,001015 000120,001 550,00
TRANZABAATRANZCZ0005076356115,00115,000,00115,00115,00829 77526,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552203,10212,00-1,39202,20212,0022847 183113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900971,90971,90+3,94971,90971,9000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0087 440930,001 200,00
UNIPETROLBAAUNIPECZ000909150041,3041,10-0,2441,1041,6015 628645 57528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354177,10193,80+9,98177,10193,806111 48818,00193,80
UNITED ENERGYBABPSZTECZ000511330898,5097,10-6,8197,1098,5056054 37950,60104,20
UNITED ENERGYBAAPSZTECS0008458659972,30972,300,00972,30972,3000495,10972,30
VČ ENERGETIKABAAVCENGCZ00050769501 540,501 540,100,001 540,101 540,50710 7821 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 670,602 670,600,002 670,502 670,60001 220,002 670,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658360,00360,000,00360,00360,003010 800158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585080,7081,80+1,6180,7081,80766 18052,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954300,00300,00+4,67300,00300,006318 90084,50300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,101 301,100,001 301,101 301,101519 517558,101 301,10
VÍNO MIKULOVBAAVINOMCS0008465159782,50782,500,00782,50782,5000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,6010,90-4,3810,9011,605 14057 1165,2014,00
VLNAPBAAVLNAPCZ000508765069,0062,30-9,7162,3069,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00501,00+1,21495,00501,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952148,10140,10+0,21140,00148,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,00+0,27221,00221,0051 105155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,10200,20+0,04200,10200,200090,10200,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80169,800,00169,80169,800076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,10+0,05181,00181,100088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150211,70215,00+1,55200,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652330,00330,000,00330,00330,00123 96066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,00193,000,00193,00193,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,50236,500,00236,50236,5000161,90620,00
VULKANBAAVULKACZ0005100453206,50206,50+9,78206,50206,50482682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658420,50420,50+4,86420,50420,5000282,00420,50
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,4018,00+9,0915,0018,000011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 651,001 651,100,001 651,001 651,10001 262,002 300,00
XAVEROVBAAXAVERCS000844065775,4075,40-2,2075,4075,400040,00109,20
YTONGBAAPORBECS00084201622 750,002 751,00-1,752 750,002 751,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951905,30930,00-3,37905,30930,001412 773404,00962,50
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,10+0,6216,0016,100014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 430,002 430,00+0,512 430,002 430,0049 7201 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,102 351,100,002 351,002 351,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00441,40-0,80422,80445,0018079 324402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280532,0032,00+3,5532,0032,00902 88010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352200,00200,000,00200,00200,000093,00266,20
ŽĎASBAAZDASCS0005031152230,00228,30-0,73228,10230,00255 713137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 110,103 100,30-0,053 100,303 110,101958 9841 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835135,8035,90+0,2735,8035,901204 29820,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959623,40623,40+5,62623,40623,4000270,00658,40