zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.08.2002

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.

12.07.200212.08.2002
14.08.200212.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,00144,00+0,69143,00144,000056,70158,00
ALIACHEMBAASYNTHCZ000509195978,0073,600,0073,6078,0014611 28252,6083,30
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,101801 2785,209,60
AMMANN CRBAASTVSTCS0005003755281,70282,00+1,07281,70282,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,10-0,28312,10312,1061 87378,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953551,00551,000,00551,00551,00158 265458,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559870,10870,10+0,01870,10870,1021 740391,201 341,40
BMTBAABMTBOCS0005030758515,20515,200,00515,20515,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,90210,90+10,07210,90210,90306 32770,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454575,10517,70-4,99517,70575,1000458,20703,00
BRISK TÁBORBAABRITACZ0005074856388,90389,00+1,03388,90389,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,50+2,06666,50666,5000331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,00-0,03250,00250,00307 500135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,90172,10-4,86171,90180,9000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,40107,40+0,18107,40107,400081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,10-0,04225,10225,209822 063108,60240,00
CONSUS IFBFACONINCZ000802830548,0043,40-9,7743,4048,00281 25233,8052,10
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
ČEDOKBAACEDOKCZ0009036356391,60391,600,00391,60391,6041 56674,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,00-9,372 900,002 900,005221 588 800788,103 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556462,00462,000,00462,00462,00146 468290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 280,004 300,00-1,374 280,004 360,00002 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 ZBROJOVKABAACEZBRCS0005029156455,00455,00-1,62455,00455,00156 825304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607266,00265,90-0,15265,90266,008021 276251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,00121,000,00121,00121,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258106,50106,50-0,28106,50106,50303 19528,80106,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345768,0068,00+1,4968,0068,000030,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,6050,60+10,0050,6050,600018,1062,00
ČEZ, A.S.BAACEZCZ000511230094,0092,10-1,6092,0094,304 086381 25959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,00465347 681100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051349,60337,50-3,46315,00349,600095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255249,00249,10+0,04249,00249,100068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DAKO-CZBAADAKOCS0005035559220,00242,00+10,00220,00242,000055,00242,00
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 HOLDINGBFADETKUCZ00090929045,705,70+1,785,705,706683 8084,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,10253,100,00253,10253,10194 80958,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,00+3,57580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460481,0078,30-3,3378,3081,001 846145 82219,0081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854830,00830,00+0,97830,00830,0032 490550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,20167,10-0,05167,10167,200084,00370,40
FINOP HOLDINGBAAFINOPCZ0008418001629,00629,00+3,45629,00629,0000450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706402,40402,40+14,35402,40402,4000340,30989,90
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 600,00+7,458 600,008 600,00868 8001 591,708 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,000,00221,00221,0000113,20258,30
GUMOTEXBAAGUMOTCZ0005086751230,10250,00+8,64230,10250,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,000,002 050,002 050,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851567,00566,50-0,08566,50567,0052 834301,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 543,201 543,30+0,061 543,201 543,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354504,00504,20-0,15504,00504,20168 066197,80507,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,10148,10+9,86148,10148,10101 48190,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 200,001 982,00-9,901 982,002 200,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 422,601 422,50-0,181 422,501 427,306998 3071 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 108,501 117,000,001 108,501 117,002224 540990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,10-4,78476,00476,1073 332234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00490,00+2,08490,00490,002980211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,201 355,00+0,351 350,201 355,001520 267845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904331,20331,20-2,01331,20331,20309 936280,00515,80
JÁCHYMOV PMBAALAZJACS0008446753681,00681,00+0,14681,00681,0053 405355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657355,80325,10-7,37325,10355,803210 83370,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 791,001 801,00+0,601 791,001 801,00001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 136,902 134,90-0,092 134,902 136,90001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158401,00405,00+0,99401,00405,0000220,00405,00
JIHOSTROJBAAJIHSTCS000503636753,0055,00+3,7753,0055,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 201,002 201,00+3,352 201,002 201,0024 4021 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 920,003 250,10+11,442 916,203 250,10001 951,003 853,30
JUTABAAJUTACS00050261521 860,001 860,000,001 860,001 860,0047 440522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 815,001 815,00+3,711 815,001 815,00001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 997,001 997,00+6,081 997,001 997,0035 9911 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,000,00376,00376,00134 88841,90376,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 762,401 678,00-5,841 663,001 762,40104179 337792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464596,00590,00-2,47590,00596,005029 758155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153497,50497,500,00497,50497,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 020,501 021,000,001 020,501 021,004141 860918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,600,00339,60339,602679250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,00881,000,00881,00881,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251800,50760,00-7,65760,00800,501410 924334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853505,10505,10-2,86505,10505,104422 224210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00270,00-10,00270,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 370,001 370,100,001 370,001 370,1000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,8017,800,0017,8017,800017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825155,6048,40-10,7048,3055,6082745 61918,1073,20
MADETABAAJIMLECS0008420550349,50349,500,00349,50349,5072 447134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0000920,001 352,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755648,00648,00+3,68648,00648,0000190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20126,00+1,53124,20126,000066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,00-4,731 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8047,80-0,4147,8047,800029,1054,70
METROSTAVBAAMESTACZ0005006502158,00158,000,00158,00158,00507 90096,30160,00
MILETABAAMILETCS000502745778,4078,40+9,9578,4078,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552161,00162,00+1,25161,00162,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,00-1,1850,0050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 300,003 300,00-3,583 300,003 300,00619 8001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,0060,60+9,9855,0060,6020011 56025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,00-1,1983,0083,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550913,00913,00+10,00913,00913,0000200,00913,00
MOTOKOV INTER.BAAMOTINCZ0008417755232,50232,50+0,21232,50232,5061 395102,00248,10
MOTORPALBAAMOTORCZ0005084558236,90237,00-9,92236,90237,00235 45091,60512,20
MSABAAMSACZ0005016501242,10242,00+0,16242,00242,10297 020162,50340,70
NKT CABLESBAAKABKLCZ0005082255773,00766,20-0,96766,20773,001612 300370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,00+0,85707,00707,0021 414372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353672,50672,60+5,57672,50672,6000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,50545,50+1,86545,50545,5000220,00545,50
ODKOLEKBAAODKOLCZ0009064051357,00358,00+0,28357,00358,0083 040185,00480,00
OHL ŽSBAAZSTBOCS00050285541 118,101 118,00+5,471 007,001 118,1000278,101 232,00
OKDBAAOKDCZ000510065193,60104,50+10,0093,60104,5014514 73843,50111,10
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 891,001 891,00+0,021 891,001 891,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558125,00130,00+4,00125,00130,00232 91517,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,50+0,21230,00230,5000108,50253,50
O2 C.R.BAATELECCZ0009093209273,00269,30-1,46269,10276,101 373375 505185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355383,40383,40-0,10383,40383,402767128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,000,0091,5094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 718,7010 718,70+0,6710 718,7010 718,70221 4376 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,003 400,00-2,853 311,003 500,002790 8321 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,40302,70+0,09302,40302,702605108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105447,6047,600,0047,6047,601155 47417,2047,60
PLIVA - LACHEMABAALACHECZ0005096750623,80623,80-3,57623,80623,8074 367367,10941,90
PLOMABAAZPDCS0008452751380,00390,00+2,63380,00390,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650912,00912,00-4,10912,00912,0043 648480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952132,30134,00+1,28132,30134,000098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453782,00782,00+0,12782,00782,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,900,00101,90101,90262 64933,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 290,001 290,000,001 290,001 290,0000630,001 290,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158446,60446,60-2,91446,60446,603013 398366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,001 910,000,001 910,001 910,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 031,703 031,700,003 031,703 031,70001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 360,101 330,00-2,211 330,001 360,1000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,60117,60-9,95117,60130,600082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115493,7093,70+9,2093,7093,70302 81159,20104,80
RAŠELINABAARASELCZ0009074050261,00261,50+0,38261,00261,5000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509942,00942,00+0,10942,00942,007974 418910,801 070,00
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 HLDBAARYBATCS0008456455440,00440,00+1,14440,00440,00125 280210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858301,50301,50-0,23301,50301,500078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,40113,50+3,18113,40113,500054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 550,101 580,00+8,961 550,101 580,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 555,002 680,60+5,072 555,002 680,60001 203,002 680,60
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356641,00641,00-1,83641,00641,0021 282323,10678,00
SETUZABAASETUZCZ0008460052312,40328,00+6,11312,40328,00299 450192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350340,50341,00-0,87340,50341,0000221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,200090,00217,00
SG - INDUSTRYBFAYSECZ00090877066,306,30-4,546,306,30583655,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458291,00291,00+0,31291,00291,0041 164210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,000,00601,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259302,80305,600,00302,80305,606118 535156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 733,001 731,00+0,021 731,001 733,00813 8561 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 561,002 561,00+2,222 561,002 561,00001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,10600,100,00600,10600,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953511,00515,10+0,80511,00520,0010453 700220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,30242,30-0,08242,30242,30133 150184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,100064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,80117,800,00117,40120,00884105 92752,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753240,00240,00+17,35240,00240,0030573 20046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 477,001 477,00+4,011 477,001 477,00001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 670,002 670,00+0,732 670,002 670,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665212,3011,60-5,6911,6012,30005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050875,10875,10+2,95875,10875,105043 755358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857181,50181,50+10,00181,50181,500077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,1090,10-0,2290,1090,10706 30733,0090,30
ŠTI HOLDINGBFASTICZ0009087805942,00942,00+0,21942,00942,0043 768523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351827,10830,00+0,35827,10830,0000393,00897,30
TATRABAATATRACS000501845644,0044,00+3,7744,0044,00341 49630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550832,00832,000,00832,00832,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 450,000,001 450,001 450,0045 800262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00385,00-0,25385,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255564,00564,000,00564,00564,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,80377,90-0,55377,80377,9000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000625,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,101254123,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,00112,000,00112,00112,0011012 32016,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135157,8063,00-2,3257,8063,00714 21333,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,0092,000,0092,0092,00343 12850,70124,80
TONAKBAATONAKCS000500605529,2029,20+0,3429,2029,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 120,001 116,00-0,081 116,001 120,00133148 488134,201 600,00
TRANZABAATRANZCZ0005076356115,50115,50+10,00115,50115,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,20213,10-0,42208,40215,003 260695 896113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615492,7092,700,0092,7092,700046,50150,40
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
UNIPETROLBAAUNIPECZ000909150033,4032,70+0,3032,6033,706 241209 22228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354126,50130,60+3,24126,50130,600022,30207,10
UNITED ENERGYBAAPSZTECS00084586591 125,001 125,50+0,041 125,001 125,5000535,201 169,30
UNITED ENERGYBABPSZTECZ0005113308108,40108,40+0,27108,40108,400055,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 716,001 716,00+0,051 716,001 716,0023 4321 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 803,002 803,00+0,082 803,002 803,00001 220,002 803,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658398,50398,500,00398,50398,5000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,2082,200,0082,2082,20865852,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954316,70316,70+1,11316,70316,7000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 351,001 486,10+10,001 216,001 486,1000558,101 486,10
VÍNO MIKULOVBAAVINOMCS0008465159764,00765,00+0,51764,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,408,40+2,438,408,402 02016 9685,2014,00
VLNAPBAAVLNAPCZ000508765072,2072,20+0,2772,2072,20321720,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256472,50475,000,00472,50475,00104 740326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,50145,60-23,04145,50145,600070,30189,20
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,00226 16090,00326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850245,00245,00+2,08245,00245,0000162,10250,00
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.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,30199,30+9,50199,30199,30101 993140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,0071 75071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,00-3,71145,00145,0026338 13565,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70196,90+1,65193,70196,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00216,00-0,91215,00216,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,000,00404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1019,100,0019,1019,100011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 980,001 980,00+3,611 980,001 980,00001 262,002 300,00
YTONGBAAPORBECS00084201622 950,002 950,000,002 950,002 950,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 240,001 240,000,001 240,001 240,0000413,201 240,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 582,002 620,000,002 582,002 620,00410 4041 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 353,002 353,00+0,072 353,002 353,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,000,00439,00439,0016471 996411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280538,6038,600,0038,6038,600010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152233,60233,30-0,04233,30233,60255 839145,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 773,003 777,00+0,183 773,003 802,0029109 6301 537,703 777,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,1052,100,0052,1052,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00