zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.07.2002

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.

11.06.200210.07.2002
12.07.200212.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,00-0,34144,00144,00182 59256,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,401441 0665,209,60
ALIACHEMBAASYNTHCZ000509195973,1073,10+0,9673,1073,10493 58252,6082,00
AMMANN CRBAASTVSTCS0005003755260,90259,50-0,53259,50260,9014640 841202,00288,90
ATAS NÁCHODBAAATSNACS0005028257240,00240,00+3,89240,00240,00133 12078,00290,00
AVIABAAAVIACS000502075938,9038,900,0038,9038,900010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953551,00551,000,00551,00551,002111 571440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559935,00935,10+0,01935,00935,1000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,0031 62381,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607179,00180,80+5,73179,00180,800070,00180,80
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454634,70634,70+10,00634,70634,7000417,10703,00
BRISK TÁBORBAABRITACZ0005074856415,00415,00+7,62415,00415,002510 375177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,40682,400,00682,40682,4000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009201,40223,00+12,39198,50231,3000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207186,90187,10-7,51186,90187,1000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507114,10114,30+0,17114,10114,300081,20122,60
CIMEX KONCERNBFBINFJICZ000908360640,2040,200,0040,2040,200023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201217,00225,000,00217,00225,0000108,60231,00
CONSUS IFBFACONINCZ000802830545,8045,80-4,5845,8045,8061628 21333,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,101 800,100,001 800,101 800,1000303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,00-9,25980,00980,0054 900471,301 100,00
ČEDOKBAACEDOKCZ0009036356259,10259,20+0,07259,10259,200074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 750,002 750,00+4,742 750,002 750,0025 500737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556450,50450,50-5,25450,50450,5073 154290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 430,004 430,00+3,024 430,004 430,00835 4402 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801360,00340,10-7,70332,20360,0023 6338 793 885237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,901 1971 0770,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,0062 700300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607292,90292,30-0,27285,20292,901 129324 643254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,00112,000,00112,00112,00849 40848,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025895,1095,60+3,8095,1095,600028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345761,0063,90+9,9861,0063,9019512 42230,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645556,5056,60+2,9056,5056,600018,1057,70
ČEZ, A.S.BAACEZCZ000511230091,0088,10-2,3287,2091,007 732686 52759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658732,70732,700,00732,70732,7000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051344,00344,00-1,71344,00344,00103 44095,00350,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 390,501 390,500,001 390,501 390,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255220,00211,00-2,08211,00220,000068,90250,00
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-CZBAADAKOCS0005035559165,00165,000,00165,00165,00152 47555,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,00401 80045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,90+1,725,805,903281 9194,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353235,70259,20+9,97235,70259,200058,10259,20
ENERGOAQUABAAENRGACS0008419750532,10532,100,00532,10532,102412 770285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460455,1055,30+0,3655,1055,6036019 88919,0055,30
ETABAAELEPRCS0005005156115,00115,00-2,29115,00115,000081,00340,10
EUROVIA CSBAASTASZCS0005022854757,00777,80+2,74757,00777,8000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,10+1,37155,10155,10462084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001580,60581,10+0,18580,60581,10126 970450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,5052,60+0,1952,5052,600025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706419,70420,10+0,09419,70420,1000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 801,006 111,00+5,345 801,006 111,00001 447,006 111,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552225,00225,000,00225,00225,0000101,50258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 900,001 975,00+3,991 900,001 975,00001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851552,10556,10+0,72552,10560,003016 701280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 751,201 752,00+0,051 751,201 752,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354482,00500,10+3,94482,00500,1000162,60500,10
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750171,30188,40+9,98171,30188,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 367,502 376,00+0,352 367,502 376,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 387,001 395,00+0,791 386,001 395,004055 6251 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 094,001 091,50-0,221 038,201 094,002223 490985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,00191,000,00182,00191,0000155,00240,00
INSPEKTABAAINSPECZ00084129542 953,502 953,50+8,132 953,502 953,50001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001471,00516,70+9,98471,00516,7000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757540,00459,00-14,02459,00540,0042 079211,40533,90
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 346,201 380,00+2,521 346,201 380,001013 684845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904380,00382,20+0,97380,00389,0000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00+1,30700,00700,0053 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657281,90262,10-7,05262,10281,903810 31670,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 761,001 725,00-4,161 707,101 761,001424 3661 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 052,302 052,300,002 052,302 052,3024 1051 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158338,70339,00+0,05338,70339,0000220,00370,20
JIHOSTROJBAAJIHSTCS000503636740,5040,50+0,9940,5040,501664828,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955271,50271,40+0,48271,40271,50215 700151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 222,002 222,00+0,222 222,002 222,0012 2221 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 915,802 915,800,002 915,802 915,80411 6631 951,003 853,30
JUTABAAJUTACS00050261521 650,001 650,000,001 650,001 650,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 186,002 186,00-0,052 186,002 186,0048 7441 099,102 475,70
KABLO ELEKTROBAAKABLOCS00050341561 890,001 775,00+3,161 775,001 890,001221 9901 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90130,00
KAROSERIABAAAVIABCS0005032150315,70317,30+1,60315,70317,300038,00331,60
KDYNIUMBAAKDYNICZ00050236551 535,001 535,00-9,871 535,001 535,10001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 605,101 559,30-3,961 549,001 605,101 9663 113 456792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464602,30610,00+1,27602,30610,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153306,80306,800,00306,80306,8000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,00650,10+0,30650,00650,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,10135,10+3,84117,00135,100030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,001 057,00+0,091 056,001 057,001212 679918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955344,80344,80+1,53344,80344,8000250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,00+0,12811,00811,005748 302228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251802,50802,50-3,60802,50802,5075 618331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,00+2,53490,00490,002980210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804326,00326,000,00326,00326,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 337,501 337,50+4,861 337,501 337,5000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825143,5044,10+1,3743,5044,10321 40518,1073,20
MADETABAAJIMLECS0008420550349,00350,00-5,17324,10350,0000134,50374,20
MAGNETONBAAMAGNECZ000507905358,5058,500,0058,5058,500047,50109,30
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
MEDICAMENTABAAMEDIKCZ0008455755421,10441,20+9,99421,10441,2000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,00182 43066,30182,90
METALIMEXBAAMETLXCS00084124581 720,201 720,30+0,011 720,201 720,30001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,4029,400,0029,4029,400029,2070,00
METROSTAVBAAMESTACZ0005006502150,00141,00-3,09141,00150,0027841 26896,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552190,00190,10+1,22190,00190,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,50+5,0052,5052,50201 05050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 320,503 345,00+2,893 320,503 345,00158551 4201 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185036,0037,10+2,7736,0037,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830868,3068,50+0,2968,3068,500032,8068,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550719,60590,50-9,73589,50719,6000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558298,00269,30-9,63269,30298,004112 07591,60512,20
MSABAAMSACZ0005016501241,40241,00-0,33241,00241,40143 378162,50340,70
NKT CABLESBAAKABKLCZ0005082255798,00798,40+8,27798,00798,4010886 217370,10798,40
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353541,80595,60+9,99541,80595,6000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952431,30458,20+6,23431,30458,2000220,00511,00
ODKOLEKBAAODKOLCZ0009064051457,30466,80+1,47457,30466,8000185,00466,80
OHL ŽSBAAZSTBOCS0005028554743,00670,00-7,66668,70743,0000278,10880,00
OKDBAAOKDCZ000510065198,7092,30+1,6592,3098,7073471 73543,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000960,001 600,00
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 850,001 850,000,001 850,001 850,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558120,00120,00-1,07120,00120,001 029123 48015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,500,00212,50212,5000108,50258,00
O2 C.R.BAATELECCZ0009093209255,30260,00-3,70255,30269,903 8611 014 131185,00377,50
PANKRÁCBABPANKRCZ0009078903800,30800,300,00800,30800,3000396,00882,00
PANKRÁCBAAPANKRCZ0009033205451,00451,000,00451,00451,0000280,00500,00
PARAMOBAAPARAMCZ0005091355377,30377,30-0,02377,30377,3031 132128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695882,3082,30-9,5682,3082,3068859 01331,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 375,008 923,80-4,058 923,809 375,0012111 5985 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 500,002 500,00+2,852 500,002 500,00410 0001 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751300,00300,000,00300,00300,00144 200108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,10-0,2637,1037,101037117,2040,10
PLIVA - LACHEMABAALACHECZ0005096750670,00670,00-8,84670,00670,0053 350367,10735,00
PLOMABAAZPDCS0008452751388,60388,60-2,85388,60388,60259 715110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650717,40717,40+0,27717,40717,4000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,20127,20+0,07127,20127,200084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453720,10720,10+0,01720,10720,1000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,00+5,2690,0090,00686 12033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 142,101 142,20+0,011 142,101 142,2000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505412,00411,00-0,26410,20412,0012350 589275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158453,10442,20-2,40442,20453,103013 419366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 876,001 876,00+0,581 876,001 876,0023 7521 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 237,002 261,00+1,232 237,002 261,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 289,501 289,50+1,531 289,501 289,5000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859153,00153,00-0,64153,00153,009814 99482,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1054 401350,00890,20
RAAB KARCH.STAVIVABAARAABCZ0005101154101,30101,300,00101,30101,3017816 31859,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050250,00250,00+8,17250,00250,0082 000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,10941,10-1,45935,00955,10253241 013910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,10-1,331 850,001 850,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00380,000,00380,00380,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,00376,000,00376,00376,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,00-9,69122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 502,50+6,551 500,001 502,5046 0051 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 401,102 490,10+3,702 401,102 530,00001 203,002 490,10
SELGENBAASELGECZ0009033650373,60373,600,00373,60373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356650,00650,000,00650,00650,0000323,10650,00
SETUZABAASETUZCZ0008460052230,60233,00+0,77230,60233,0061 388192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350363,70364,10+0,24363,50364,10124 365219,80374,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,00+5,266,006,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458319,40319,00+0,18319,00319,4000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 028,501 028,500,001 028,501 028,5000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259345,00345,00+4,22345,00345,00206 900156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 619,101 619,10-3,191 619,101 619,1023 2381 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 081,002 081,00-2,772 081,002 081,0098197 2641 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251551,00657,80+19,38551,00657,8000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953551,10551,10+0,20551,10551,104223 146220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300318,80348,00+2,17318,80350,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952248,80250,00+3,17248,80250,0000178,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,2079,20+3,6679,2079,200064,00155,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,50125,30+1,45123,60126,002 349294 32949,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753141,20141,20+9,96141,20141,200046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 477,301 477,30+2,591 477,301 477,30001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 532,102 641,00-1,512 532,102 680,00001 765,003 950,00
STROJPLASTBAASTRTACZ000508665210,4010,00-9,9010,0010,40009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050637,10637,10-3,20637,10637,1021 274313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857132,80132,80+1,21132,80132,800077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805965,00967,50+4,03965,00967,5000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351814,50814,50-0,06814,50814,507765 364392,00897,30
TATRABAATATRACS000501845647,1047,10-2,8847,1047,101465930,3059,90
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 PÍSEKBAATEPPICZ0005077156360,00360,100,00360,00360,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255575,10575,10+0,01575,10575,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950349,50349,50-10,38349,50349,5072 447236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157840,00842,10+1,44840,00842,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851127,10127,100,00127,10127,10303 81316,20140,50
TESLA JIHLAVABAATSLJICS0005072859202,60203,10+1,55197,80203,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00382 39433,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50448,00+0,11447,50448,0000420,00678,00
TOMABAATOMACZ000508855996,3096,30-0,9296,30100,0014013 74150,70124,80
TONAKBAATONAKCS000500605527,7027,70+4,5227,7027,70441 21915,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552200,30194,20-3,38188,00201,101 889374 786113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615467,8067,80-9,4767,8067,80533946,50150,40
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
UNIPETROLBAAUNIPECZ000909150038,2037,30-2,8637,2038,206 757254 81328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00199,00+5,85199,00199,000018,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,00+9,56110,00110,001 846199 66150,60110,00
UNITED ENERGYBAAPSZTECS00084586591 000,401 000,50+0,021 000,401 000,50144157 536506,101 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 650,001 602,10-1,561 602,101 650,001626 3041 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 553,102 553,10-5,312 553,102 553,1025 1061 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658411,00411,00+5,08411,00411,002510 275158,10411,00
VET ASSETS A.S.BAAJIPCZ000500585081,1082,00-0,1281,1082,00282 28452,0092,70
VHOSBAAVHOSCZ0009047254784,00784,000,00784,00784,0000600,001 050,00
VINIUMBAAVINIUCS0008421954334,90315,60-5,76312,30334,9000139,00334,90
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4095115 957558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,10-7,90734,10734,1053 671355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,20+5,748,709,204 70441 7755,2014,00
VLNAPBAAVLNAPCZ000508765067,4067,40+9,9567,4067,401067420,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,00488,000,00488,00488,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952147,70177,60+3,19147,70177,600070,30177,60
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00223,10+1,31223,00223,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056185,30203,60+9,99166,70203,600090,10222,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353160,40160,40-1,23145,90160,400076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,30199,20+9,87181,30199,200088,60199,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150193,80215,000,00193,80215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,0041 00071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657134,00145,00-0,13123,10145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90234,10+9,95193,80234,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957218,30220,10+0,87218,30220,1000161,90620,00
VULKANBAAVULKACZ0005100453204,30204,300,00204,30204,30102 04382,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,40+0,07402,10402,4000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 785,101 785,10+3,771 785,101 785,10001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,8017,900,0017,8017,900011,6019,80
YTONGBAAPORBECS00084201622 955,002 955,50+0,182 955,002 955,50001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 099,101 154,60+4,961 099,101 154,6000404,001 154,60
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 557,002 557,00+9,972 557,002 557,00717 8991 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 320,202 490,10+0,402 320,102 540,00001 301,002 490,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,10433,00-0,45433,00433,2010043 310402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280538,0035,60-6,3134,2038,000010,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352259,30259,30+6,62259,30259,306416 59593,00266,20
ŽĎASBAAZDASCS0005031152227,60227,60-1,89227,60227,60102 276140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 135,003 168,50+2,183 135,003 300,0032102 2631 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,10301 50320,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959621,30621,300,00621,30621,308452 189294,10661,00