zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.06.2002

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.

15.05.200213.06.2002
17.06.200215.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,10140,100,00140,10140,100056,70158,00
ALIACHEMBABSYNTHCZ00051126078,408,40-1,178,408,403993 3525,209,60
ALIACHEMBAASYNTHCZ000509195975,6075,600,0075,6075,601290752,6082,00
AMMANN CRBAASTVSTCS0005003755252,00252,00-1,52252,00252,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,100,00260,10260,100078,00267,50
AVIABAAAVIACS000502075926,2026,200,0026,2026,200010,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,00-2,60560,00560,0095 040440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559842,40841,10+0,11840,10842,5000391,201 341,40
BMTBAABMTBOCS0005030758465,20465,20-5,02465,20465,20156 97881,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607104,30104,50+0,28104,30104,50606 26460,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,40630,40+9,99630,40630,4000398,10703,00
BRISK TÁBORBAABRITACZ0005074856386,70386,70+4,96386,70386,7000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509626,30657,50+5,03626,30657,5000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,000,00251,00251,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,50205,80+0,34205,50205,8081 646129,50205,80
CIMEX KONCERNBFBINFJICZ000908360638,6040,00-6,1038,6040,000023,8042,60
CIMEX KONCERNBFAINFJICZ0009083507111,50111,50+0,08111,50111,500081,20121,20
CONCORDIA INV.IFBFACONIFCZ0008021201210,30211,00+0,38210,20211,0000108,60231,00
CONSUS IFBFACONINCZ000802830541,0045,10+9,7341,0045,100033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 664,001 664,000,001 664,001 664,0000303,301 664,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356250,00250,00+8,17250,00250,000074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 688,402 688,40+0,422 688,402 688,4000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556465,10465,10+4,68465,10465,10125 581290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 650,004 625,00-3,184 625,004 650,00418 5252 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801367,00370,00+0,84367,00370,00342126 120237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,00405,00-0,02405,00405,0052 025289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607312,10306,60-1,38302,30321,904 9611 513 633254,60546,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,4086,40-2,9286,4086,40242 07448,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025899,7099,70+7,7899,7099,70252 49328,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,1055,00-3,6755,0055,101176 44430,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0047,00+0,2147,0051,001165 68418,1057,70
ČEZ, A.S.BAACEZCZ000511230093,4090,60-3,4190,6094,8019 9111 847 24359,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051271,00271,00-9,69271,00271,0092 43995,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 265,101 265,100,001 265,101 265,1000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255234,10234,10+0,34234,10234,10245 61868,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136455,1055,10+9,9855,1055,100050,00141,00
DAKO-CZBAADAKOCS0005035559127,00127,00+9,95127,00127,000055,00180,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653342,00342,00+9,40342,00342,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+3,635,705,70004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353217,80217,90+2,54217,80217,900058,10217,90
ENERGOAQUABAAENRGACS0008419750587,70587,700,00587,70587,7000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460438,6038,00-1,5538,0038,6052119 93418,9041,00
ETABAAELEPRCS0005005156148,90149,50+0,40148,90149,500081,00340,10
EUROVIA CSBAASTASZCS0005022854777,10777,10-5,80777,10777,10129 325550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,10345384,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001570,60570,60-4,10570,60570,6095 135450,00595,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145449,5049,80-9,1249,5049,800025,5089,60
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 ZUBŘÍBAAGUMZUCZ0005100552229,00229,00+1,32229,00229,000090,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,000,00235,00235,0000140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00-2,322 100,002 100,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00550,60+0,84550,00550,60179 353280,20550,60
HOTEL JALTA PRAHABAAJALTACZ00084372581 627,001 628,10-8,691 627,001 628,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354440,90450,00+4,33440,90450,0000162,60450,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750190,00190,000,00190,00190,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,00+5,262 000,002 000,0000585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 367,501 368,000,001 367,501 390,0087120 0231 200,201 439,00
IF OBCHODUBFAOBCHOCZ00080111031 075,101 075,000,001 075,001 075,101819 351985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,00200,00+5,54200,00200,0000155,00240,00
INSPEKTABAAINSPECZ00084129544 299,503 962,50-1,613 962,504 300,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,00+9,07600,00600,002012 000205,50650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757450,00450,00+4,40450,00450,001450200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 322,001 322,00+0,131 322,001 322,0045 288845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904410,10410,10+2,37410,10410,103614 764280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753594,70594,70-9,21594,70594,7052 974355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,10330,10-0,30330,10330,108427 72870,10331,10
JAN BECHERBAAJANBECZ00090751071 863,901 863,900,001 863,901 863,9000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 632,001 675,60+2,671 632,001 675,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,002 145,200,002 145,002 145,20001 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.HRADECBAAJITKACZ0005088955332,10332,10+0,03332,10332,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,502 405,50+4,532 400,502 405,50001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 101,203 201,10+3,223 100,103 201,10001 951,003 853,30
JUTABAAJUTACS00050261521 400,001 400,000,001 400,001 400,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,001327 729981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 735,201 735,20-4,511 735,201 735,20610 4111 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150280,20303,30+9,93280,20303,306720 13638,00303,30
KDYNIUMBAAKDYNICZ00050236551 828,101 975,00+8,201 828,101 975,0000888,501 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 702,001 704,10+0,111 675,301 704,10451763 905792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464592,50592,50+1,28592,50592,5000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,40257,40+10,00257,40257,4000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,10645,100,00645,10645,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00120,00+2,56110,40120,000030,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 085,00-0,501 085,001 090,00124135 135918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,600,00339,60339,6000250,50550,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,00820,00+4,84820,00820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000301,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10462,10+0,02462,10462,1041 848210,00462,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804239,50239,500,00239,50239,500096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,001 222,00-7,431 222,001 222,001012 220673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,100,0021,1021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825161,5057,00-7,3157,0061,5037522 59818,1073,20
MADETABAAJIMLECS0008420550346,70345,00+2,95345,00346,706221 414134,50374,20
MAGNETONBAAMAGNECZ000507905369,7069,700,0069,7069,700040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 150,00-0,861 150,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,70160,80+0,06160,70160,8000111,90600,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406139,40139,40+9,93139,40139,400041,00139,40
MEDICAMENTABAAMEDIKCZ0008455755466,70467,10+4,68466,70467,1000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10146,10+0,68145,10146,100066,30182,90
METALIMEXBAAMETLXCS00084124582 025,002 025,00-3,572 025,002 025,00001 706,002 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,60+2,4333,6033,600032,8070,10
METROSTAVBAAMESTACZ0005006502145,30145,30+9,99145,30145,3012017 43696,30160,00
MILETABAAMILETCS0005027457125,70125,70-4,55125,70125,70121 50884,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552151,10151,100,00151,10151,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759201,00201,000,00201,00201,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 227,703 227,800,003 227,703 227,80001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1048,10+3,8848,1048,10602 88632,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550817,80855,80+5,34817,80855,8000200,00855,80
MOTOKOV INTER.BAAMOTINCZ0008417755207,10207,100,00207,10207,1000101,20248,10
MOTORPALBAAMOTORCZ0005084558450,00450,000,00450,00450,007332 85091,60512,20
MSABAAMSACZ0005016501248,10248,100,00248,10248,10143 473162,50340,70
NKT CABLESBAAKABKLCZ0005082255506,00506,00+0,73506,00506,0031 518370,10527,00
NOWACO MRAZÍRNYBAASLMRACS0008428751819,30819,30-7,39819,30819,3000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353754,40769,80+2,06754,40769,8000320,00782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952450,90411,10-9,98411,10450,902410 592220,00456,70
ODKOLEKBAAODKOLCZ0009064051350,50350,50+0,11350,50350,5000185,00400,00
OHL ŽSBAAZSTBOCS0005028554810,80810,80+5,68810,80810,8000278,10880,00
OKDBAAOKDCZ000510065185,8095,70+12,1985,8095,700043,5095,70
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.BAAOSPAPCZ0005010355550,10550,100,00550,10550,1000165,60550,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 801,901 810,90+0,491 801,901 810,90001 100,002 035,00
OSTROJBAAOSTROCS0008435558151,10151,100,00151,00151,1014221 45015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959202,50202,50-7,74202,50202,5000108,50261,00
O2 C.R.BAATELECCZ0009093209316,60304,30-3,76304,30322,905 5361 728 918185,00389,40
PANKRÁCBAAPANKRCZ0009033205326,40326,40+0,43326,40326,4082 611280,00575,00
PANKRÁCBABPANKRCZ0009078903781,00781,000,00781,00781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355405,00375,00-1,31375,00405,00772308 852128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,0098,00+1,8798,0098,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 476,4010 401,20-1,5110 401,2010 476,4010104 2145 780,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 100,102 140,00+2,392 100,102 140,00001 270,202 140,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751252,10250,10+4,16250,10252,1000108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,4034,70+0,8734,4034,70341 17317,2040,10
PLIVA - LACHEMABAALACHECZ0005096750545,60545,30+2,23545,30545,6052 728367,10560,00
PLOMABAAZPDCS0008452751425,00414,10-3,92414,10425,005523 048110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650729,70729,700,00729,70729,7000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00750,00+3,99750,00750,0043 000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465291,0091,000,0091,0091,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 133,401 133,50+0,591 133,401 133,5000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,00381,10-4,96380,10401,003 2801 311 594275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,90487,90+0,59487,90487,9000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,001 835,00+0,261 647,201 850,001424 7141 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 076,202 076,10+0,012 076,002 076,20001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 244,501 244,600,001 244,501 244,6000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859200,00200,000,00200,00200,000082,00290,00
PSVSBAAPRSVOCZ0005111500882,60882,60+0,28882,60882,6000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,1083,100,0083,1083,10866559,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050233,00233,00+0,30233,00233,0081 864116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,30993,10-0,96993,001 000,50574573 884910,801 135,50
RMS MEZZANINEBAAPVTCS00084162511 979,001 979,00+2,341 979,001 979,003263 3281 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,00-1,07460,00460,0052 300362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,20430,20-5,47430,20430,2041 721210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858266,40266,400,00266,40266,400077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,00+7,111 500,001 500,0034 5001 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 490,002 323,10+2,602 323,102 490,00614 606868,602 350,00
SELGENBAASELGECZ0009033650377,10377,10-1,02377,10377,1072 640187,80517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356567,00568,00-2,73567,00568,0011565 220323,10637,60
SETUZABAASETUZCZ0008460052255,00256,00+2,60255,00256,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350355,50355,80+0,08355,50355,8000219,80365,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,106,100,006,106,704 80030 2655,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458297,20297,20+3,15297,20297,2000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554886,80886,80+9,99886,80886,8000343,80886,80
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,00290,50-1,52290,50300,009327 615125,10330,00
SM ENERGETIKABAASMENGCZ00050783521 550,101 551,00+0,051 550,101 551,00913 9531 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 015,402 015,400,002 015,402 015,40816 1231 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251606,00606,000,00606,00606,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953566,70587,60+6,83566,70587,6000193,10600,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,10233,00-0,04233,00233,106615 380162,60270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550348,30348,30-0,05348,30348,3062 090162,00415,00
SPOLANABAASPOLACS000842495879,1079,10-1,3779,1079,10302 37364,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,70126,10+0,55125,70132,0014418 15149,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753157,80157,80-4,76157,80157,800046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 534,50+9,601 352,401 534,5068 6211 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 657,002 652,10-1,882 652,102 657,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 009,008 501,00-7,648 501,009 009,00326 0114 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
SUBTERRABAASBTERCS0005023050560,00560,000,00560,00560,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857133,60134,20+6,08133,60134,20354 67877,10165,00
ŠMERAL BRNOBAASMERACS000502935487,8087,800,0087,8087,800032,3090,00
ŠTI HOLDINGBFASTICZ0009087805907,60907,60+0,27907,60907,6000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351842,50842,50+0,04842,50842,5000392,00897,30
TATRABAATATRACS000501845648,1052,00+8,1048,0052,0093448 03330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 050,001 050,00+7,621 050,001 050,001010 500408,001 050,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 706,001 600,00-4,121 600,001 706,00122207 708262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156356,70356,70-6,45356,70356,70258 750157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,000,00616,00616,0021 232380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950385,00385,00-0,25385,00385,004015 400159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157837,10837,10+0,23837,10837,1075 860535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485197,9097,90+0,6197,9097,900016,20102,10
TESLA JIHLAVABAATSLJICS0005072859205,10205,100,00205,10205,100072,00224,30
TESLA KARLÍNBAATSLKACS000502135139,7038,70-2,5138,7039,700033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00488,00+4,94465,00488,0000420,00678,00
TOMABAATOMACZ000508855997,2097,20+0,1097,2097,20141 36150,70124,80
TONAKBAATONAKCS000500605528,0028,10+0,3528,0028,100015,0038,00
TRANSAKTABAATRANSCZ00084133581 545,001 545,00+3,001 545,001 545,0000120,001 550,00
TRANZABAATRANZCZ0005076356116,10116,10+9,94116,10116,100026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552211,80215,60+2,47211,80220,301 802390 064113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,101 000,10+0,011 000,101 000,1044 000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150039,0041,000,0039,0041,2041 8861 710 36228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354186,50186,50-9,90186,50186,50305 59518,00207,10
UNITED ENERGYBABPSZTECZ000511330887,9096,40+9,6787,9096,400050,60104,20
UNITED ENERGYBAAPSZTECS0008458659972,30972,30-4,73972,30972,3000495,101 020,60
VČ ENERGETIKABAAVCENGCZ00050769501 540,001 540,60+0,031 540,001 540,601218 4811 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 785,102 785,30+4,312 785,002 785,30001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658337,50345,000,00337,50345,00186 165158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585082,5082,20-0,4882,2082,50806 59152,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954262,30262,30-6,32262,30262,300084,50300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 400,000,001 400,001 400,0011 400558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159785,00785,00+6,94785,00785,0000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,0011,50+4,5411,0011,504 60051 4225,2014,00
VLNAPBAAVLNAPCZ000508765068,5068,50+9,9568,5068,500020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256501,00495,00-1,19495,00501,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,100,00140,10140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850201,00220,00-0,45200,00220,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,10201,100,00201,10201,100090,10201,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353145,20152,00-0,58145,20152,100076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,10+0,05181,00181,100088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,00+7,44215,00215,00102 150140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652330,00330,000,00330,00330,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657125,00145,000,00120,80145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,00193,10+0,05193,00193,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00215,10+0,04215,00215,1000161,90620,00
VULKANBAAVULKACZ0005100453211,20211,20+0,04211,20211,20242282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658421,00421,10-4,29421,00421,1000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 863,601 785,10-2,301 785,101 863,70001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,0018,70+3,8817,5018,700011,6019,80
XAVEROVBAAXAVERCS000844065773,7073,70-2,3873,7073,70533 90640,00109,20
YTONGBAAPORBECS00084201622 750,002 751,00+0,032 750,002 751,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,001 000,00+4,161 000,001 000,0000404,001 000,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,5016,500,0016,5016,500014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 165,002 165,000,002 165,002 165,00510 8251 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 450,002 233,00-4,412 233,002 450,00921 1821 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,000,00445,00445,005022 250402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280533,9033,900,0033,9033,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152226,10226,20+0,44226,10226,204710 628137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 100,103 100,10-0,013 100,103 100,10927 9011 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,6036,600,0036,6036,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,000,00600,00600,0000270,00658,40