zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 1:55
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.08.2002

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.

12.07.200209.08.2002
13.08.200211.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00143,00+0,70142,00143,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,3073,60-0,5473,3073,60876 39052,6083,30
ALIACHEMBABSYNTHCZ00051126077,007,10-2,737,007,107004 9225,209,60
AMMANN CRBAASTVSTCS0005003755279,00279,00-0,95279,00279,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953543,00551,00+0,18543,00551,002413 176458,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559960,20870,00-9,39870,00960,2000391,201 341,40
BMTBAABMTBOCS0005030758515,20515,200,00515,20515,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607192,10191,60-0,26191,60192,10305 75670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454605,30544,90-9,97544,90605,3000458,20703,00
BRISK TÁBORBAABRITACZ0005074856385,00385,000,00385,00385,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509653,00653,00-1,87653,00653,0010065 300331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009261,40250,10-4,32250,00261,4000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207201,10180,90-10,04180,90201,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,80-0,4642,8042,801004 28023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,20107,20-0,18107,20107,20303 21681,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830548,1048,100,0048,1048,102096233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 251,001 251,000,001 251,001 251,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356391,60391,60+11,85391,60391,6041 56674,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 032,503 200,00+6,663 032,503 200,001135 033788,103 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556462,10462,00+0,87462,00462,10146 469290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 667,504 360,00-12,364 360,004 667,5024111 0982 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052122,10122,100,00122,10122,100070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,10462,50+2,75460,10462,5000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607263,30266,30+1,25261,20266,302 285603 020251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,00121,00+4,76121,00121,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258106,80106,80+1,23106,80106,80434 59228,80106,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,1067,00-0,1467,0067,101479 85530,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,0046,000,0046,0046,00241 10418,1062,00
ČEZ, A.S.BAACEZCZ000511230092,6093,60+0,8692,3094,006 236581 91659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,001 5271 141 738100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051349,60349,60+14,62349,60349,6010034 96095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255249,00249,000,00249,00249,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,20-0,3950,1050,200050,00126,90
DAKO-CZBAADAKOCS0005035559220,00220,000,00220,00220,000055,00226,80
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653500,00500,000,00500,00500,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,505,60-1,755,505,604462 4814,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1034 050358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,10253,100,00253,10253,1082 02558,10290,50
ENERGOAQUABAAENRGACS0008419750560,00560,00-6,66560,00560,00105 600285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460481,6081,00-0,3680,0081,6039331 71719,0081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,00666681,00294,50
EUROVIA CSBAASTASZCS0005022854822,00822,000,00822,00822,0021 644550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,20167,200,00167,20167,200084,00370,40
FINOP HOLDINGBAAFINOPCZ0008418001608,00608,000,00608,00608,0042 432450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706379,90351,90-7,37351,90379,9000340,30989,90
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00001 591,708 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,00-5,31221,00221,0091 989113,20258,30
GUMOTEXBAAGUMOTCZ0005086751230,10230,10+0,04230,10230,1000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,00-0,042 050,002 050,001122 5501 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851566,00567,00+0,35566,00567,00169 066301,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 713,501 542,30-10,011 542,301 713,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354502,50505,00+0,35502,50505,10147 068197,80507,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,70134,80+0,14134,70134,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,0024 400585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 424,301 425,10+0,141 424,301 440,0073104 1121 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 114,001 117,00+0,541 114,001 117,003842 401990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-5,37500,00500,0042 000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757478,00480,00+0,69478,00480,002958211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,201 350,200,001 350,201 350,20810 802845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904337,60338,00+2,54337,60338,0000280,00515,80
JÁCHYMOV PMBAALAZJACS0008446753689,00680,00+0,44680,00689,003020 625355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657320,00351,00+9,68320,00351,003812 46270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 675,001 790,10+7,061 675,001 820,00001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 134,802 136,90+0,102 134,802 136,90001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00401,00+4,69385,00401,0000220,00401,00
JIHOSTROJBAAJIHSTCS000503636753,0053,000,0053,0053,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,00+0,17281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 244,002 129,50-8,252 088,902 321,00001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 916,002 916,200,002 916,003 101,10001 951,003 853,30
JUTABAAJUTACS00050261521 860,001 860,000,001 860,001 860,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 737,001 750,00-3,761 737,001 750,00610 4481 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 997,001 882,50-2,761 882,501 997,00104207 2301 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,000,00376,00376,000041,90376,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 730,201 782,10+3,001 716,201 782,10276482 940792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153497,50497,50-4,32497,50497,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,00+9,95717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,00141 96030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,001 021,000,001 021,001 021,002222 462918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,60-0,99339,60339,6000250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153880,00881,00+0,11880,00881,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251830,50823,00+2,74823,00830,5000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853521,00520,00-2,80520,00521,004724 460210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 370,001 370,00+1,171 370,001 370,0022 740673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,8017,80+1,1317,8017,800017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825151,5054,20+5,2451,5054,20522 78618,1073,20
MADETABAAJIMLECS0008420550349,50349,50-3,53349,50349,6000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 210,201 215,00+0,181 210,201 215,002429 064920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252220,00220,000,00220,00220,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755625,00625,00-5,58625,00625,0063 750190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,10-0,08124,10124,10151 86266,30182,90
METALIMEXBAAMETLXCS00084124581 900,001 900,00+5,551 900,001 900,0035 7001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005743,7048,00+9,8343,7048,000029,1054,70
METROSTAVBAAMESTACZ0005006502158,00158,000,00158,00158,0031850 24496,30160,00
MILETABAAMILETCS000502745771,3071,30-0,2771,3071,30749963,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552155,00160,00-7,62155,00160,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 392,503 422,60+0,963 392,503 422,60001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,1055,10+4,7555,1055,101005 51025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830884,0084,000,0084,0084,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550830,00830,00-4,60830,00830,001512 450200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755232,00232,000,00232,00232,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558263,10263,100,00263,10263,100091,60512,20
MSABAAMSACZ0005016501242,10241,60-0,16241,60242,208720 791162,50340,70
NKT CABLESBAAKABKLCZ0005082255794,50773,70-2,80773,70794,50107 802370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751704,00701,00-0,42701,00704,001812 627372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,00637,10-9,95637,00695,001610 656371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952535,50535,50+2,88535,50535,5000220,00535,50
ODKOLEKBAAODKOLCZ0009064051357,00357,00-7,94357,00357,0041 520185,00480,00
OHL ŽSBAAZSTBOCS00050285541 176,301 060,00-13,961 060,001 176,3000278,101 232,00
OKDBAAOKDCZ000510065195,0095,000,0095,0095,00423 99043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355630,00630,000,00630,00630,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 890,501 890,50+0,531 890,501 890,5059 4531 120,002 035,00
OSTROJBAAOSTROCS0008435558125,00125,00+2,20125,00125,00496 12517,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0000108,50253,50
O2 C.R.BAATELECCZ0009093209276,00273,30+1,22273,00276,00509139 559185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,00-8,69840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355383,40383,80+0,10383,30383,8093 452128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,00+4,4494,0094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 646,6010 646,60+0,4010 646,6010 646,60221 2936 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 670,003 500,00-4,373 495,103 670,00932 0001 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,40302,400,00302,40302,4051 512108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,3047,60+9,9343,3047,600017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750765,00646,90-9,99646,90765,0000367,10941,90
PLOMABAAZPDCS0008452751380,00380,00-6,97380,00380,0062 280110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952131,30132,30+0,83131,30132,300098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,00781,00-2,37781,00800,00107 924383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,900,00101,90101,900033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 280,001 290,00+0,781 280,001 290,0000630,001 290,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158460,00460,00+1,25460,00460,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 903,201 910,00+0,361 903,201 910,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 031,703 031,700,003 031,703 031,70001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 360,101 360,10+0,071 360,101 360,1000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,60130,60-9,99130,60130,600082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,7085,80+0,2385,7085,800059,20104,80
RAŠELINABAARASELCZ0009074050261,00260,50-0,19260,50261,00123 130128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,10941,00-3,39901,10945,006762 537910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 749,001 749,100,001 749,001 749,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,00400,000,00400,00400,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455435,00435,00+1,63435,00435,0062 610210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858302,20302,20+7,16302,20302,2021464 67178,00320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,00-9,83110,00110,00556 05054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 475,501 450,00-3,331 450,001 500,004362 8781 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 551,002 551,20+0,042 551,002 551,20001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,00+1,34339,00339,0041 356200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356655,00653,00+0,36651,60655,0000323,10678,00
SETUZABAASETUZCZ0008460052309,10309,10+10,00309,10309,1013040 183192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350344,00344,000,00344,00344,005819 952221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,200090,00217,00
SG - INDUSTRYBFAYSECZ00090877066,606,600,006,606,60005,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458290,10290,10+1,43290,10290,10102 901210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,000,00601,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259305,50305,60+6,07305,50307,0010732 716156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 730,601 730,600,001 730,601 730,6058 6531 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 505,202 505,20-3,642 505,202 505,2025 0101 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,10600,100,00600,10600,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953515,00511,00-0,01511,00515,0012563 970220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00289,000,00289,00290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00242,50-4,90242,50255,005313 465184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10211 64064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,80117,800,00117,40117,8018221 42152,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753240,10204,50-7,04204,50240,101 064255 32446,00220,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00-7,431 420,001 420,0045 6801 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,002 650,50+1,902 650,502 700,00616 0521 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665213,3012,30-7,5112,3013,30005,8036,00
SUBTERRABAASBTERCS0005023050871,00850,00-2,85773,10885,00550437 623358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857165,00165,000,00165,00165,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,3090,30+0,1190,3090,301090333,0090,30
ŠTI HOLDINGBFASTICZ0009087805933,00940,00+0,75933,00940,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351827,00827,100,00827,00827,1000393,00897,30
TATRABAATATRACS000501845642,2042,40+0,7142,2042,401626 84930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550830,00832,00+0,24830,00833,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 450,00-3,331 450,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,000,00386,00386,0062 316230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255564,00564,00+0,17564,00564,002011 280380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950380,00380,000,00380,00380,003111 780236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000625,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,00112,000,00112,00112,00374 14416,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0064,50+2,3863,0064,5055235 44433,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,0092,000,0092,0092,00242 20850,70124,80
TONAKBAATONAKCS000500605529,2029,10-0,3429,1029,201654 80815,0038,00
TRANSAKTABAATRANSCZ00084133581 115,001 117,00+0,171 115,001 117,0000134,201 600,00
TRANZABAATRANZCZ0005076356105,00105,00-9,87105,00105,00303 15026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,20214,00+1,13205,80214,004 027855 534113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615492,7092,70+3,6992,7092,700046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150032,2032,60+1,2431,6033,701 59152 50328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354115,00126,50+9,90115,00126,500022,30207,10
UNITED ENERGYBAAPSZTECS00084586591 211,001 125,00-3,781 118,001 211,0000535,201 169,30
UNITED ENERGYBABPSZTECZ0005113308108,10108,10-1,72108,10108,1016818 16155,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 715,001 715,00+0,881 715,001 715,001424 0101 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 800,002 800,50+0,012 800,002 800,501953 2021 220,002 800,50
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658398,50398,50+1,91398,50398,5000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,2082,20+0,2482,2082,20541152,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954313,20313,20-0,06313,20313,2041 253139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 351,001 351,000,001 351,001 351,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159761,10761,10+0,01761,10761,1064 567355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,408,200,008,208,409868 2725,2014,00
VLNAPBAAVLNAPCZ000508765072,0072,000,0072,0072,00523 74420,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,00475,00-3,45475,00492,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952175,00189,20+8,11155,10189,200070,30189,20
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,00326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,00-2,04240,00240,00102 400162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,30162,300,00162,30162,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,0071 54088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150180,00182,00+1,11180,00182,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,50150,60+0,06150,50150,600065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,70254 843121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,00218,00+0,46217,00218,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,00-4,33404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 911,001 911,00+0,021 911,001 911,0011 9111 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1019,100,0019,1019,100011,6019,80
YTONGBAAPORBECS00084201622 950,002 950,00-1,762 950,002 950,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 230,001 240,00+1,631 230,001 240,0000413,201 240,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 620,002 620,00-2,852 620,002 620,0025 2401 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 355,002 351,20+0,042 350,102 355,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,00+0,91415,40439,0014060 988411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280542,8038,60-3,5038,6042,800010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152233,10233,40+0,08233,10233,4092 099145,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 665,003 770,00+3,003 665,003 850,0043162 0861 537,703 770,00
ŽOS NYMBURKBAAZOSNYCZ000904835154,5052,10-4,4052,1054,500020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00