zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 7:39
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.08.2002

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.

16.07.200214.08.2002
16.08.200216.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,000,00144,00144,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,6073,60+0,4073,6073,60429452,6083,30
ALIACHEMBABSYNTHCZ00051126077,107,00-1,407,007,102161 5195,209,60
AMMANN CRBAASTVSTCS0005003755282,00282,000,00282,00282,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953550,10550,10-0,09550,10550,10126 601458,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,20831,00+0,09830,20831,0000391,201 341,40
BMTBAABMTBOCS0005030758515,20515,200,00515,20515,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,10200,10-9,04200,10200,106012 00670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,00611,00+1,66601,00611,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856390,00390,00+0,25390,00390,002780177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,500,00666,50666,5000331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,00-9,20227,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207156,80148,00-5,61148,00156,8000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,20107,20+0,09107,20107,200081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830543,5043,600,0043,5043,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 251,001 251,000,001 251,001 251,0045 004478,401 800,10
CZECH PROPERTYBFAIFBOCZ0009086807960,00960,00-4,00960,00960,001514 400900,001 100,00
ČEDOKBAACEDOKCZ0009036356392,10392,100,00392,10392,100074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 999,002 999,00+7,952 999,002 999,00926 991788,103 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,00485,000,00485,00485,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 482,103 482,00-19,023 482,003 482,102891 007 1202 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 ZBROJOVKABAACEZBRCS0005029156455,00455,000,00455,00455,0041 820304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607262,00266,00+1,44262,00266,00307 900251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752117,00117,00-3,30117,00117,00242 80848,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258107,00107,000,00107,00107,000028,80107,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,0066,20-1,1966,0066,20634 16330,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,6050,700,0050,6050,700018,1062,00
ČEZ, A.S.BAACEZCZ000511230090,7090,60-0,8790,5092,103 778345 66059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0013197 949100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051314,00314,00-10,28314,00314,00216 59495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255235,00236,10+0,42235,00236,100068,90250,00
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-CZBABDAKOCS00050706630,000,000,000,000,00000,000,00
DAKO-CZBAADAKOCS00050355590,000,000,000,000,00000,000,00
DERMACOLBAADERMACZ0009041653500,00500,000,00500,00500,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70004,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,101317 551358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,00256,70+2,27251,00256,700058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460478,2078,20-0,1278,1078,301 23596 58419,0081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854840,00879,10+4,65840,00879,1000550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456151,00152,00+0,66151,00152,000084,00370,40
FINOP HOLDINGBAAFINOPCZ0008418001629,00629,000,00629,00629,0000450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706402,50402,500,00402,50402,5093 623340,30989,90
GLOBAL PAYMENTSBAAMUZOCZ00084136558 222,008 100,00-1,488 100,008 700,00001 591,708 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552243,10221,000,00221,00243,1081 856113,20258,30
GUMOTEXBAAGUMOTCZ0005086751250,00250,00-2,72250,00250,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 155,002 155,00+0,232 155,002 155,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851568,00568,00+0,79568,00568,0042 272301,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 697,901 697,90+9,981 697,901 697,90001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354529,00529,000,00529,00529,0000197,80529,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,00148,00+4,66148,00148,0012418 35290,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 982,001 982,000,001 982,001 982,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 420,501 402,50-0,531 402,501 420,50208293 8051 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 117,001 117,000,001 117,001 117,0055 585990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,00-2,04480,00480,0031 440234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00490,000,00490,00490,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 355,00-3,731 355,001 355,002128 455845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904331,70331,50+0,15331,50331,706019 896280,00515,80
JÁCHYMOV PMBAALAZJACS0008446753700,00700,000,00700,00700,0053 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657296,10300,20-7,65296,10300,2010731 72670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 792,101 792,10-0,541 792,101 792,1047 1681 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 134,902 134,900,002 134,902 134,90001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158405,00405,000,00405,00405,0000220,00405,00
JIHOSTROJBAAJIHSTCS000503636755,0055,000,0055,0055,001477028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,00275,00-2,13275,00275,006317 325151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 180,002 135,10-3,042 135,102 180,00612 9001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 286,803 286,800,003 286,803 286,80413 1471 951,003 853,30
JUTABAAJUTACS00050261521 700,001 700,000,001 700,001 700,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 705,001 708,00-1,271 705,001 708,00813 6461 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 942,501 945,60+5,671 895,501 945,60001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,000,00376,00376,000041,90376,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,100,001 500,001 500,10001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 637,001 640,10-0,291 637,001 700,00369605 923792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153497,50497,500,00497,50497,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,001 030,00+0,881 021,001 030,002727 612918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,600,00339,60339,601340250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,00881,000,00881,00881,0032 643228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,50822,500,00822,50822,5000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,000,00500,00500,0094 500210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,00+0,33301,00301,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 564,601 564,60+3,821 564,601 564,60812 517673,001 564,60
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,8017,800,0017,8017,800017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825153,5055,40+8,6253,5055,4022612 40518,1073,20
MADETABAAJIMLECS0008420550362,30368,40+1,68349,50368,4000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0056 075920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755681,00681,00+1,49681,00681,0000190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,000,00126,00126,000066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8047,800,0047,8047,800029,1054,70
METROSTAVBAAMESTACZ0005006502156,10156,10-3,04156,10156,10406 24496,30161,00
MILETABAAMILETCS000502745778,4079,20+1,0278,4079,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552162,00162,000,00162,00162,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759179,30179,30+10,00179,30179,3000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 400,003 400,000,003 400,003 400,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185063,0063,00+3,9663,0063,0037023 31025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,00+2,3483,0083,00423 48632,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS00084635501 004,30831,00-8,98830,001 004,3000200,00913,00
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,000,00233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558237,00237,000,00237,00237,00153 55591,60512,20
MSABAAMSACZ0005016501242,00242,000,00242,00242,006415 088162,50340,70
NKT CABLESBAAKABKLCZ0005082255773,00773,00+0,03773,00773,0021 546370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751701,00701,00-0,42701,00701,00128 412372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353652,10652,10+0,01652,10652,1031 956371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952520,00520,00-3,79520,00520,008242 640220,00545,50
ODKOLEKBAAODKOLCZ0009064051358,00358,000,00358,00358,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 000,001 062,00+6,201 000,001 062,0000278,101 232,00
OKDBAAOKDCZ0005100651110,00101,10-3,71101,10110,0052554 72843,50111,10
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.BAAOSPAPCZ0005010355610,00611,00-3,01610,00611,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 891,001 891,000,001 891,001 891,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558153,10153,10+9,90153,10153,1048774 56017,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0054,00+1,8853,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00235,00+1,07235,00235,004940108,50253,50
O2 C.R.BAATELECCZ0009093209274,70265,10-0,93265,10274,70388105 815185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355382,10382,100,00382,10382,102764128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,00+4,4494,0094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 730,5010 729,50+2,5710 729,5010 731,00006 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 300,003 300,000,003 300,003 544,001653 2881 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751315,00315,00+4,30297,00315,00322101 358108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,0047,600,0047,6050,0053526 48117,2047,60
PLIVA - LACHEMABAALACHECZ0005096750623,20623,20-9,16623,20623,2042 493367,10941,90
PLOMABAAZPDCS0008452751381,00381,000,00381,00381,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,00+4,27951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952132,00132,00-1,49132,00132,00566098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453782,00704,00-9,97704,00782,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,9094,80+3,1587,7096,900033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 290,001 300,00+0,771 290,001 300,0000630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158455,60456,10+2,12455,60456,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,001 910,00+0,521 910,001 910,0023 8201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 990,702 980,20-0,352 980,202 990,70001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 349,601 354,00+0,331 349,601 354,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,10136,10+4,69136,10136,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115488,1088,20+2,9188,1088,200059,20104,80
RAŠELINABAARASELCZ0009074050262,00262,000,00262,00262,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509942,10960,00+1,91942,10960,00293280 772910,801 070,00
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 HLDBAARYBATCS0008456455440,00438,00-0,45438,00440,0010646 448210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858301,50301,500,00301,50301,500078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,50113,50-2,74113,50113,500054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 580,001 580,000,001 550,001 580,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 879,502 879,500,002 879,502 879,50001 203,002 879,50
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0051 695200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356655,50655,500,00655,50655,5000323,10678,00
SETUZABAASETUZCZ0008460052312,40336,40+0,29312,40336,4000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350327,00327,10+0,52327,00327,1000221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,20348790,00217,00
SG - INDUSTRYBFAYSECZ00090877066,306,30-4,546,306,30603785,5014,90
SIGMIABAASIGMICZ00090772021 000,00900,00-10,00900,001 000,0000900,001 000,00
SILONBAASILONCZ0005094458291,00291,10+0,03291,00291,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,00+0,08601,00601,0063 606343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,10310,10-2,78310,10310,1061 861156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,101 731,10-3,321 731,101 731,1011 7311 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 551,002 552,00+0,032 551,002 552,00001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,10660,100,00660,10660,103321 783370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953507,60515,100,00507,60515,105528 263220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,30242,50+0,33242,30245,0039295 949184,00270,00
SPOLANABAASPOLACS000842495878,1070,60-9,6070,6078,1026019 81464,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,60119,00+1,19117,60119,003 920462 03452,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,00223,00+3,24216,00223,000046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00+0,701 420,001 420,0022 8401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 600,202 600,30-3,722 600,202 600,30001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,8010,30-4,6210,3010,80005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050850,00850,00-8,55850,00862,508572 500358,20929,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,00+0,20200,00200,0051 00077,10200,00
ŠMERAL BRNOBAASMERACS000502935490,2090,200,0090,2090,20332 97733,0090,30
ŠTI HOLDINGBFASTICZ0009087805981,00981,000,00981,00981,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351827,00827,00-0,37827,00827,001915 713393,00897,30
TATRABAATATRACS000501845644,0044,000,0044,0044,00626430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550832,00832,000,00832,00832,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 450,000,001 450,001 450,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00386,00+0,25385,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255564,00564,000,00564,00564,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,90377,900,00377,90377,9000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157970,00906,00-3,10906,00970,0000625,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,00112,000,00112,00112,00131 45616,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,1092,20+0,2192,1092,20585 34350,70124,80
TONAKBAATONAKCS000500605529,2029,20+0,3429,2029,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 006,001 006,00+0,091 006,001 006,0000134,201 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552218,30220,10+0,96207,30221,003 269716 606113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615492,7092,700,0092,7092,700046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1099 799545,201 101,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150030,5032,00+3,2230,5032,002 78688 65828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354141,70149,70+5,64122,60149,700022,30207,10
UNITED ENERGYBABPSZTECZ0005113308108,40108,400,00108,40108,400055,00111,10
UNITED ENERGYBAAPSZTECS00084586591 039,001 039,00+1,261 039,001 039,0000535,201 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 720,001 720,00-2,271 720,001 720,0046 8801 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 901,003 000,00+3,402 901,003 000,00001 220,003 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658385,10385,10-5,14385,10385,103814 634158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585086,0086,00+4,6286,0086,000052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954316,70316,700,00316,70316,7000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,50+3,361 550,501 550,5000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159801,40801,400,00801,40801,4000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,208,00-4,768,008,201 59012 7305,2014,00
VLNAPBAAVLNAPCZ000508765072,3072,300,0072,3072,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256475,00475,000,00475,00475,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,50160,00+9,89145,50160,000070,30189,20
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,00326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850250,00250,00+2,04250,00250,0061 500162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,30167,00+2,89150,00167,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,30199,300,00199,30199,3000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,00375071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657138,20154,40+11,64138,20154,400065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,00+1,57200,00200,0017234 400121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00216,000,00215,00216,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,000,00404,00404,0041 616282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 911,001 911,00-3,481 911,001 911,0011 9111 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,500,0018,5018,500011,6019,80
YTONGBAAPORBECS00084201622 951,002 951,000,002 951,002 951,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 240,001 240,000,001 240,001 240,0067 440413,201 240,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 330,002 330,00-8,442 330,002 330,0012 3301 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,602 350,10-0,122 350,102 350,60716 4521 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,00+1,36445,00445,004017 800411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280540,4040,40+15,4240,4040,400010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152231,80233,60-2,38231,80233,606916 103145,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 810,003 827,10+0,553 810,003 989,00140536 3621 537,703 827,10
ŽOS NYMBURKBAAZOSNYCZ000904835152,1052,100,0052,1052,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00