zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.07.2002

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.

12.06.200211.07.2002
15.07.200212.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00+0,69145,00145,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,30-1,357,307,404883 5985,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,20+0,1373,2073,201073252,6082,00
AMMANN CRBAASTVSTCS0005003755260,90267,90+3,23260,90267,90485138 225202,00288,90
ATAS NÁCHODBAAATSNACS0005028257223,10227,10-5,37223,10227,100078,00290,00
AVIABAAAVIACS000502075937,8037,80-2,8237,8037,801349110,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953556,70556,40+0,98556,40556,7095 009440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559936,20937,00+0,20936,20937,0000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607162,20162,20-10,28162,20162,20304 86670,00180,80
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454571,30571,40-9,97571,30571,4000417,10703,00
BRISK TÁBORBAABRITACZ0005074856400,30400,30-3,54400,30400,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,40682,400,00682,40682,4000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009200,30189,90-14,84189,90232,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,70205,70+9,94205,70205,70102 057129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507114,20114,20-0,08114,20114,20303 42681,20122,60
CIMEX KONCERNBFBINFJICZ000908360640,2040,50+0,7440,2040,500023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,00230,00+2,22217,40230,0000108,60231,00
CONSUS IFBFACONINCZ000802830549,1049,10+7,2049,1049,100033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,101 800,100,001 800,101 800,1000303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356259,30267,90+3,35259,30267,900074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 501,002 516,50-8,492 501,002 516,5037 519737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,00451,00+0,11451,00451,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 531,504 466,50+0,824 466,504 531,50002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801315,80320,10-5,88315,80340,00134 10049 919 529237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,00156 750300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607294,60277,90-4,92277,90298,201 269369 798254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,00112,000,00112,00112,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025893,1093,00-2,7193,0093,1021519 99828,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,6061,30-4,0658,6061,30181 07930,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645556,5056,600,0056,5056,600018,1057,70
ČEZ, A.S.BAACEZCZ000511230087,3089,50+1,5887,1089,6010 101890 72059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658707,00707,00-3,50707,00707,006646 662100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051333,10339,00-1,45333,10344,0019566 62595,00350,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 390,501 385,10-0,381 385,101 390,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255211,00211,000,00211,00211,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,10630150,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,0051 650198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,80-1,695,805,805843 3874,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353259,20259,200,00259,20259,20102 59258,10259,20
ENERGOAQUABAAENRGACS0008419750532,30532,60+0,09532,30532,6000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460455,6055,80+0,9055,3055,804 854269 87619,0055,80
ETABAAELEPRCS0005005156104,80106,00-7,82104,80115,00475 24681,00340,10
EUROVIA CSBAASTASZCS0005022854791,30791,30+1,73791,30791,3021 583550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,10693184,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001590,00590,00+1,53590,00590,003520 650450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,7053,80+2,2852,7053,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706420,60461,70+9,90420,60461,7000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 111,006 111,000,006 111,006 111,00001 447,006 111,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552225,00225,10+0,04225,00225,1000101,50258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 975,001 975,000,001 975,001 975,00001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851556,10557,80+0,30556,10557,807538 985280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 752,201 926,70+9,971 752,201 926,70001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,10500,100,00500,10500,102110 502162,60500,10
HYPOTEČNÍ BANKABACREGICZ0008030509601,00602,00+0,16601,00602,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750188,40194,70+3,34188,40194,700090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 376,002 380,00+0,162 376,002 380,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 450,001 404,00+0,641 402,501 450,005782 1881 200,201 404,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,00+2,611 120,001 120,001112 320985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00191,000,00191,00191,0000155,00240,00
INSPEKTABAAINSPECZ00084129543 248,803 248,80+9,993 248,803 248,80001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00503,40-2,57500,00503,4000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757540,00540,00+17,64540,00540,001540211,40540,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 388,501 388,50+0,611 388,501 388,5011 389845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904383,50383,50+0,34383,50383,5062 301280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753668,10670,10-4,27668,10670,102013 392355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657282,00282,00+7,59282,00282,000070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 732,001 850,00+7,241 732,001 850,003869 8921 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 230,102 230,10+8,662 052,602 230,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158339,10340,30+0,38306,00340,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636740,5040,500,0040,5040,500028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955272,10298,50+9,98272,10298,5000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 224,002 224,50+0,112 224,002 224,50511 1221 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 918,102 917,10+0,042 915,802 918,10001 951,003 853,30
JUTABAAJUTACS00050261521 630,101 630,10-1,201 630,101 630,101626 082522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 186,502 186,50+0,022 186,502 186,5024 3731 099,102 475,70
KABLO ELEKTROBAAKABLOCS00050341561 775,001 780,10+0,281 775,001 780,10001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,00402 60045,90130,00
KAROSERIABAAAVIABCS0005032150317,30320,60+1,04317,30320,600038,00331,60
KDYNIUMBAAKDYNICZ00050236551 535,001 535,100,001 535,001 535,10001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 561,401 576,00+1,071 561,401 589,006541 023 407792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464620,00620,00+1,63620,00620,002012 400155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153306,80337,40+9,97306,80337,4000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159651,10651,20+0,16651,10651,2000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351137,50137,50+1,77137,50137,500030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 004,001 055,00-0,181 004,001 057,001616 844918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,60-1,50339,60339,601340250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,000,00811,00811,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,30805,30+0,34805,30805,3075 637331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853507,50507,50+3,57507,50513,1000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,00-7,97300,00300,0010030 00096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-2,801 300,001 300,0022 600673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825143,6044,100,0043,6044,202192418,1073,20
MADETABAAJIMLECS0008420550383,00383,00+9,42383,00383,0000134,50383,00
MAGNETONBAAMAGNECZ000507905358,3058,30-0,3458,3058,301481647,50109,30
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
MEDICAMENTABAAMEDIKCZ0008455755442,10453,40+2,76442,10453,4000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960139,90139,90+3,62139,90139,9018425 74266,30182,90
METALIMEXBAAMETLXCS00084124581 720,201 720,200,001 720,201 720,2023 4401 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,4029,50+0,3429,4029,500029,2070,00
METROSTAVBAAMESTACZ0005006502149,60151,70+7,58149,60151,700096,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,0021626 63384,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552190,10190,100,00190,10190,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,500,0052,5052,500050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 410,503 491,60+4,383 410,503 491,602171 4001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185037,0038,10+2,6937,0038,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830868,5068,500,0068,5068,500032,8068,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550590,50684,60+15,93560,20684,6000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558277,80283,60+5,31277,80283,600091,60512,20
MSABAAMSACZ0005016501230,10230,10-4,52230,10230,1014738 571162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00820,00+2,70800,00820,004435 280370,10820,00
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353638,20638,20+7,15638,20638,2000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952494,10494,10+7,83494,10494,101494220,00511,00
ODKOLEKBAAODKOLCZ0009064051480,00480,00+2,82480,00480,00115 280185,00480,00
OHL ŽSBAAZSTBOCS0005028554669,70747,70+11,59611,90747,7000278,10880,00
OKDBAAOKDCZ000510065192,8092,70+0,4391,7092,9017115 81943,50111,10
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
OSTROJBAAOSTROCS0008435558120,00120,000,00120,00120,00819 72015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959233,70233,70+9,97233,70233,70163 739108,50258,00
O2 C.R.BAATELECCZ0009093209256,30266,00+2,30256,10266,502 301609 257185,00377,50
PANKRÁCBAAPANKRCZ0009033205451,00451,000,00451,00451,0000280,00500,00
PANKRÁCBABPANKRCZ0009078903800,30800,300,00800,30800,3000396,00882,00
PARAMOBAAPARAMCZ0005091355378,10371,00-1,66366,00378,1021380 032128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,1086,10+4,6186,1086,100031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 009,709 250,00+3,659 009,709 250,001161 047 1635 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 550,102 550,10+2,002 550,102 550,10001 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751300,00300,000,00300,00300,007221 600108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,100,0037,1037,102489017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750700,30737,00+10,00700,30737,0000367,10737,00
PLOMABAAZPDCS0008452751410,00427,40+9,98410,00427,4000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650717,20717,400,00717,20717,401812 911480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,20127,200,00127,20127,200084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453727,00792,10+9,99727,00792,1000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465283,1083,10-7,6683,1083,100033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 142,301 256,30+9,981 142,101 256,3000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505412,00412,10+0,26412,00412,105723 487275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,10491,90+11,23470,10491,9000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00+1,271 900,001 900,001222 8001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 252,002 222,00-1,722 215,102 340,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 289,501 289,500,001 289,501 289,5000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859153,00168,30+10,00153,00168,300082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ0005101154101,30101,300,00101,30101,30303 03959,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050253,70253,70+1,48253,70253,70164 059128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,70945,00+0,41943,00951,00445422 461910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 870,10+1,081 850,001 870,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00382,00+0,52380,00382,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,00376,20+0,05376,00376,2000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854133,40133,40+9,34133,40133,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 502,801 507,50+0,331 502,801 507,50812 0411 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 490,102 401,30-3,562 401,202 490,10001 203,002 490,10
SELGENBAASELGECZ0009033650373,60373,600,00373,60373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356642,60646,70-0,50642,60646,7000323,10650,00
SETUZABAASETUZCZ0008460052234,00234,00+0,42234,00234,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350364,60363,00-0,30363,00365,0014753 551219,80374,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,000,006,006,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458290,00290,00-9,09290,00290,00205 800210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 028,501 028,500,001 028,501 028,5000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259336,60336,60-2,43336,60336,60165 386156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 675,001 675,00+3,451 581,001 675,004270 2561 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 036,602 081,000,002 036,602 081,00612 3971 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251689,30622,00-5,44622,00689,30106 421370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953580,30580,30+5,29580,30580,309454 548220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300348,00348,000,00348,00348,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,50246,00-1,60245,50246,006415 738178,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,2076,40-3,5376,4079,200064,00155,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,20122,00-2,63122,00125,208 9801 108 29449,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753155,30155,30+9,98155,30155,300046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00-3,871 420,001 450,001014 3201 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 531,102 531,10-4,162 531,102 531,10512 6561 765,003 950,00
STROJPLASTBAASTRTACZ000508665210,009,20-8,009,2010,00009,2036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050659,00660,80+3,71659,00660,8000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857135,00135,00+1,65135,00135,00227077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805935,00935,00-3,35935,00935,0087 480523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,00855,00+4,97855,00855,0000392,00897,30
TATRABAATATRACS000501845647,1047,100,0047,1047,10251 17830,3059,90
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 PÍSEKBAATEPPICZ0005077156360,00361,10+0,27360,00361,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255575,10576,00+0,15575,10576,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950356,00370,00+5,86356,00384,4000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157842,10850,10+0,95821,10850,1000535,201 179,60
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851128,10128,50+1,10128,10128,500016,20140,50
TESLA JIHLAVABAATSLJICS0005072859215,00215,00+5,85215,00215,0013026 04593,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,00448,000,00448,00448,0000420,00678,00
TOMABAATOMACZ000508855996,3096,300,0096,3096,30201 92650,70124,80
TONAKBAATONAKCS000500605527,8027,80+0,3627,8027,80842 33515,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552195,40192,90-0,66192,90200,0040779 787113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615468,3069,10+1,9168,3069,100046,50150,40
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
UNIPETROLBAAUNIPECZ000909150037,1037,90+1,6037,1038,802 05678 40428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00199,000,00199,00199,000018,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,000,00110,00110,000050,60110,00
UNITED ENERGYBAAPSZTECS00084586591 000,901 000,90+0,031 000,901 000,907272 065506,101 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 578,101 578,10-1,491 578,101 578,1023 1561 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 690,102 551,00-0,082 551,002 690,101230 8901 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658411,60450,00+9,48411,60450,004620 328158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10+0,1282,1082,10151 23252,0092,70
VHOSBAAVHOSCZ0009047254784,00784,000,00784,00784,0000600,001 050,00
VINIUMBAAVINIUCS0008421954316,10349,10+10,61316,10349,1000139,00349,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,100,00734,10734,1000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,709,50+3,268,709,502 42521 8765,2014,00
VLNAPBAAVLNAPCZ000508765072,1072,10+6,9772,1072,10201 44220,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256474,00474,10-2,84474,00474,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952177,70177,80+0,11165,70177,800070,30177,80
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,30223,40+0,13223,30223,4000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056208,00208,00+2,16208,00208,000090,10222,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,00162,00+0,99162,00162,00132 10676,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758199,20191,10-4,06191,10199,200088,60199,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150195,00215,000,00195,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,00101 45065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956234,10234,100,00234,10234,10102 341121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957220,10220,100,00220,10220,1000161,90620,00
VULKANBAAVULKACZ0005100453224,40224,40+9,83224,40224,40102 24482,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,40411,20+2,18402,40411,2000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 785,101 825,10+2,241 785,101 825,10001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,60+3,9118,6018,605 12195 25111,6019,80
YTONGBAAPORBECS00084201623 100,003 100,00+4,883 100,003 100,001031 0001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 154,601 154,600,001 154,601 154,6000404,001 154,60
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,003144 39613,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 557,002 557,000,002 557,002 557,0037 6711 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 490,102 320,20-6,822 320,102 490,10001 301,002 490,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509438,00434,10+0,25434,10438,0015266 217402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280535,6035,600,0035,6035,600010,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352259,60262,30+1,15259,60262,300093,00266,20
ŽĎASBAAZDASCS0005031152229,00229,00+0,61229,00229,0071 603140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 171,503 190,10+0,683 171,503 320,0070229 7051 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959601,80636,70+2,47601,80636,7000294,10661,00