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 - 12.06.2002

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.

13.05.200211.06.2002
13.06.200212.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852132,10140,00-3,44132,10140,000056,70158,00
ALIACHEMBABSYNTHCZ00051126078,508,50-9,578,509,403 24829 9485,209,60
ALIACHEMBAASYNTHCZ000509195974,5075,60+1,7474,5075,60423 15152,6082,00
AMMANN CRBAASTVSTCS0005003755268,50281,00+9,98268,50281,006718 740202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,100,00260,10260,100078,00267,50
AVIABAAAVIACS000502075928,7028,700,0028,7028,70601 72210,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953520,00550,00-2,65520,00550,004826 040440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559833,00833,10+0,13833,00833,3000391,201 341,40
BMTBAABMTBOCS0005030758488,80489,40-3,92488,80489,402713 20181,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607104,10108,00+3,74104,10108,00303 18260,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454634,50571,20-2,39571,20634,5000398,10703,00
BRISK TÁBORBAABRITACZ0005074856368,40368,40-5,87368,40368,4062 210177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509626,00679,00+2,02626,00679,0000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,00-4,56251,00251,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,50205,50+0,19205,50205,50102 055129,50205,50
CIMEX KONCERNBFBINFJICZ000908360642,6042,60+0,4742,6042,600023,8042,60
CIMEX KONCERNBFAINFJICZ0009083507111,40111,400,00111,40111,400081,20121,20
CONCORDIA INV.IFBFACONIFCZ0008021201210,00210,00-3,22210,00210,00408 400108,60231,00
CONSUS IFBFACONINCZ000802830544,4044,60-0,2244,4044,60602 67233,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 512,801 512,80+9,991 512,801 512,8000303,301 512,80
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356210,10210,100,00210,10210,10484074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 634,002 742,00-3,782 634,002 867,0000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556444,50444,500,00444,50444,5000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 600,004 600,10-2,794 600,004 800,00732 8002 347,704 732,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801365,00365,40+0,38365,00365,4020073 058237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,1099,10+0,1099,1099,100070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,00405,10-7,12405,10440,003013 060289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607309,00303,00-3,13300,00309,005 4131 644 932254,60546,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,8087,10+0,5786,8087,100048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025889,5091,30+2,1289,5091,300028,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,1055,000,0055,0055,101558 53030,0055,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,00+10,6352,0052,000018,1057,70
ČEZ, A.S.BAACEZCZ000511230096,2093,10-1,5892,5097,1019 4781 850 38859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051303,00349,00+4,67303,00349,0014045 01695,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 265,101 265,100,001 265,101 265,1000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255226,20250,00+0,40226,20250,0018644 59668,90250,00
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-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559105,00105,00+4,89105,00105,00161 68055,00180,00
DERMACOLBAADERMACZ0009041653295,60295,60+1,54295,60295,6000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,505,500,005,505,503892 1404,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1033 510297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353211,50211,70+0,18211,50211,70204 23258,10211,70
ENERGOAQUABAAENRGACS0008419750575,30587,70-2,08575,30587,7000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460438,5038,90+1,5638,5038,901987 68418,9041,00
ETABAAELEPRCS0005005156156,50156,30+5,04156,30156,500081,00340,10
EUROVIA CSBAASTASZCS0005022854800,00800,000,00800,00800,0064 800550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001570,00570,000,00570,00570,0063 420450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,8054,80-4,8654,8054,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706423,30423,300,00423,30423,3000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 300,004 300,000,004 300,004 300,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,00220,00-0,22220,00220,007716 94090,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,000,00235,00235,002470140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 070,00-1,662 070,002 070,002041 400986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851545,10545,100,00545,10545,205630 526280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 621,001 621,10-7,411 621,001 621,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354431,10450,00+4,40431,10450,0093 975162,60450,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00190,00-5,00190,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 899,001 899,000,001 899,001 899,0000585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 369,501 375,00+0,361 366,701 375,00114156 2241 200,201 439,00
IF OBCHODUBFAOBCHOCZ00080111031 053,701 075,00+2,031 053,601 075,006366 811985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908190,90200,00+4,98190,90200,0000155,00240,00
INSPEKTABAAINSPECZ00084129543 927,003 927,00+2,003 222,003 927,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001561,50561,50+2,09561,50561,5000205,50650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757409,00409,00-5,03409,00409,002818200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 422,301 422,30-2,581 364,701 422,301723 949845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904410,00410,00+2,37410,00410,003012 300280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753645,10655,10+2,34576,20700,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657303,00330,10+5,12303,00330,10806246 49570,10330,10
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 667,001 667,00+9,991 667,001 667,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,202 145,100,002 145,002 145,20001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636748,0048,000,0048,0048,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,60333,10+0,48331,60333,10216 982151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 300,102 300,000,002 300,002 300,10716 1001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 100,503 100,50-0,013 100,503 100,5026 2011 951,003 853,30
JUTABAAJUTACS00050261521 400,001 400,000,001 400,001 400,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0036 399981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 735,401 735,400,001 735,401 735,401220 8251 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150245,40276,10+10,00226,00276,1013934 87938,00277,10
KDYNIUMBAAKDYNICZ00050236551 860,301 860,60+3,361 860,301 860,7000888,501 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 609,101 702,10+0,071 609,101 709,10443751 860792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464573,10573,10+1,41573,10573,1074 012155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153234,00234,000,00234,00234,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159710,30710,300,00710,30710,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00117,000,00117,00117,00151 75530,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 090,000,001 090,001 090,002830 520918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955365,00365,00+6,41365,00365,001365250,50550,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00810,00-1,21810,00810,0097 290228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251840,00840,00-1,17840,00840,0054 200301,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10462,10+0,02462,10462,104420 332210,00462,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804217,80217,80+0,23217,80217,80121896,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-3,201 300,001 300,002026 000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,10+0,4721,0021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825163,0060,70-1,6260,7066,501 24779 17318,1073,20
MADETABAAJIMLECS0008420550341,70341,70+3,63341,70341,7000134,50374,20
MAGNETONBAAMAGNECZ000507905368,0070,90+4,2668,0070,900040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252146,10146,10+9,93146,10146,1000111,90600,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406115,30115,30+6,56115,30115,300041,00115,30
MEDICAMENTABAAMEDIKCZ0008455755495,00495,00-10,00495,00495,0031 485149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10149,70+3,17145,10149,709013 37266,30182,90
METALIMEXBAAMETLXCS00084124582 019,002 019,000,002 019,002 019,00001 706,002 499,00
METRA BLANSKOBAAMETRACS000501005733,3033,30-0,8933,3033,302789933,3070,10
METROSTAVBAAMESTACZ0005006502132,00132,10-7,03132,00132,10364 75496,30160,00
MILETABAAMILETCS0005027457131,70131,700,00131,70131,700084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552151,00151,10+1,68151,00151,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 300,003 300,00+2,243 300,003 300,0039 9001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830842,1042,10-4,5342,1042,10625332,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550812,40812,40+0,01812,40812,4064 874200,00840,10
MOTOKOV INTER.BAAMOTINCZ0008417755207,10207,100,00207,10207,1000101,20248,10
MOTORPALBAAMOTORCZ0005084558450,00440,10-2,20440,10450,007533 54291,60512,20
MSABAAMSACZ0005016501247,30248,10-9,12247,30248,1000162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,40501,90+0,13501,30501,90168 024370,10527,00
NOWACO MRAZÍRNYBAASLMRACS0008428751910,00910,00-2,15910,00910,0032 730365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353754,10754,10+0,02754,10754,1064 525320,00782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952456,70456,700,00456,70456,7000220,00456,70
ODKOLEKBAAODKOLCZ0009064051355,70355,700,00355,70355,7000185,00400,00
OHL ŽSBAAZSTBOCS0005028554697,50697,500,00697,50697,5000278,10880,00
OKDBAAOKDCZ000510065184,2084,50-5,0584,2084,602 032181 80743,5089,00
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.BAAOSPAPCZ0005010355530,00538,00+1,50530,00538,0000165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 035,001 840,00-9,581 831,502 035,00001 100,002 035,00
OSTROJBAAOSTROCS0008435558151,10151,100,00151,10151,1014321 60715,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959243,20219,50-9,74219,50243,2000108,50261,00
O2 C.R.BAATELECCZ0009093209331,50320,90-0,95313,60331,501 174375 562185,00389,40
PANKRÁCBAAPANKRCZ0009033205326,60325,00-0,03325,00326,6000280,00575,00
PANKRÁCBABPANKRCZ0009078903781,00781,000,00781,00781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355375,20380,00+1,30375,20380,0015157 336128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,1096,10+10,3396,1096,10848 07231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 524,9010 672,90+0,9910 524,9010 672,9020210 8265 780,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 030,102 050,10+0,982 030,102 080,001122 4011 270,202 099,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,0092 160108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,5034,70+0,5734,5034,702187 53117,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,40533,40+0,22533,40533,4000367,10560,00
PLOMABAAZPDCS0008452751420,90451,40+12,65420,90451,8010848 219110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650716,50723,20+0,97716,50723,2000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,10721,10-0,01721,10721,1042 884383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,00+8,4390,0090,00504 50032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 127,201 127,30+0,051 127,201 127,3000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,00401,00+0,12400,50402,003 3471 339 206275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,90512,00+4,93487,90512,002 8661 430 134366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 890,501 890,500,001 890,501 893,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 075,002 075,50+0,092 075,002 250,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 219,101 219,10-2,471 219,101 219,1078 534936,901 389,00
PRIOR ČRBAAPRICBCS0008457859221,40221,400,00221,40221,400082,00290,00
PSVSBAAPRSVOCZ0005111500887,50887,50+0,84887,50887,50119 763350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,0083,100,0083,0083,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050252,00252,00-4,90252,00252,00143 528116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 004,00992,10-1,14981,001 004,00501499 888910,801 135,50
RMS MEZZANINEBAAPVTCS00084162511 888,101 888,10-2,351 888,101 888,101528 3221 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,00-8,64370,00370,00124 440114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,10450,000,00430,10450,0010446 720210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858266,40266,40+5,37266,40266,400077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 530,001 530,000,001 530,001 530,0023 0601 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 264,202 264,100,002 264,002 264,3000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000187,80517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356635,30635,30+2,41635,30635,3000323,10637,60
SETUZABAASETUZCZ0008460052250,00250,000,00250,00250,0071 750192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350353,00355,00+4,22353,00355,0000219,80365,00
SFINXBAASFINXCS0005036458212,10212,10+1,48212,10212,10508107 74790,00227,90
SG - INDUSTRYBFAYSECZ00090877065,805,80-4,915,805,801 89711 0035,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458277,20288,10+4,34277,20288,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554733,00733,00+9,99733,00733,001510 995343,80733,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,30330,00+10,00301,20330,00485158 957125,10330,00
SM ENERGETIKABAASMENGCZ00050783521 650,001 650,00+3,111 650,001 650,001016 5001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 008,302 015,40-8,182 008,302 015,40001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251606,00606,000,00606,00606,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953600,00600,00+6,57600,00600,0063 600193,10600,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,30245,20-1,99244,30245,20163 916162,60270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550316,90316,90+9,99316,90316,9000162,00415,00
SPOLANABAASPOLACS000842495880,1080,20-1,1080,1080,20272 16564,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858130,00127,50+4,50124,10132,0011 1941 426 76549,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753157,80157,80+2,53157,80157,800046,00157,80
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 352,20+0,081 352,201 352,4056 7621 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 701,002 701,00-0,032 701,002 701,00513 5051 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 200,009 200,00+1,099 200,009 200,0019 2004 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
SUBTERRABAASBTERCS0005023050560,00560,00-4,76560,00560,00147 840313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857115,00115,20+0,17115,00115,200077,10165,00
ŠMERAL BRNOBAASMERACS000502935485,3085,600,0085,3085,601194032,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,100,00905,10905,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351803,10803,10+0,24803,10803,10108 031392,00897,30
TATRABAATATRACS000501845650,0049,60-7,2849,6053,5095448 85930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 020,60975,60-1,56975,501 020,6000408,001 013,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 540,00+10,001 400,001 540,0000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156381,30362,50-4,93362,30381,3000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,000,00616,00616,00106 160380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,00400,50+0,12400,00400,5012851 234159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157834,00834,00+0,34834,00834,001310 842535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485197,1097,100,0097,1097,10111 06816,20102,10
TESLA JIHLAVABAATSLJICS0005072859205,10205,100,00205,10205,100072,00224,30
TESLA KARLÍNBAATSLKACS000502135144,1044,10+13,0744,1044,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00678,00
TOMABAATOMACZ000508855997,7097,70+0,6197,7097,70212 05250,70124,80
TONAKBAATONAKCS000500605530,9027,90-9,7027,9030,901765 04215,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0034 500120,001 550,00
TRANZABAATRANZCZ0005076356105,60105,60-8,17105,60105,60757 92026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552211,70203,30-4,10200,40220,001 815386 286113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,10+2,901 000,001 000,1000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,001816 740930,001 200,00
UNIPETROLBAAUNIPECZ000909150041,3041,00-0,2439,1041,7023 599971 80828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354207,10207,10+6,86207,10207,10142 89918,00207,10
UNITED ENERGYBABPSZTECZ000511330897,1097,00-0,1097,0097,1056054 37150,60104,20
UNITED ENERGYBAAPSZTECS0008458659972,20972,20-0,01972,20972,2076 805495,10972,30
VČ ENERGETIKABAAVCENGCZ00050769501 540,101 540,100,001 540,101 540,101015 4011 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 555,002 785,00+4,282 555,002 785,001026 9301 220,002 785,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658325,00325,00-9,72325,00325,00123 900158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585082,2082,20+0,4882,2082,20432952,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954277,50277,50-7,50277,50277,5082 22084,50300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 400,00+7,601 400,001 400,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159760,00760,00-2,87760,00760,0064 560355,20805,00
VÍTKOVICEBAAVITKOCZ000509855810,7010,70-1,8310,7010,70555895,2014,00
VLNAPBAAVLNAPCZ000508765062,3062,300,0062,3062,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256501,00501,000,00501,00501,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,00-0,07140,00140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,30221,20+0,09221,20221,3000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,10201,10+0,44201,10201,10480490,10201,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80169,800,00169,80169,80355 94376,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,00-0,05181,00181,100088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00207,60-3,44200,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652330,00330,000,00330,00330,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00130,50-10,00130,50145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,00193,000,00193,00193,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00215,00-9,09215,00215,0000161,90620,00
VULKANBAAVULKACZ0005100453211,20211,20+2,27211,20211,20102 11282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658420,50420,500,00420,50420,5000282,00420,50
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,6017,60-2,2217,6017,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 652,301 670,10+1,151 652,301 670,10001 262,002 300,00
XAVEROVBAAXAVERCS000844065773,5073,50-2,5173,3073,50584 26040,00109,20
YTONGBAAPORBECS00084201622 750,002 751,000,002 750,002 751,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951960,00960,00+3,22960,00960,0043 840404,00962,50
ZBROJOVKA BRNOBAAZBROJCS000504065816,1016,100,0016,1016,100014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 405,002 405,00-1,022 405,002 405,00512 0251 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 336,102 336,10-0,632 336,002 336,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00445,00+0,81441,00445,0020289 440402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280533,9033,90+5,9333,9033,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352200,00201,10+0,55200,00201,100093,00266,20
ŽĎASBAAZDASCS0005031152228,60228,70+0,17228,20228,7020847 529137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 100,503 101,10+0,023 100,103 102,0036111 6221 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,0036,00+0,2736,0036,000020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959621,20615,00-1,34615,00621,20164101 337270,00658,40