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 - 17.05.2002

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.

17.04.200216.05.2002
20.05.200217.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,000056,70158,00
ALIACHEMBAASYNTHCZ000509195971,1069,20-2,1269,2071,10433 03852,60127,60
ALIACHEMBABSYNTHCZ00051126077,107,20+1,407,107,20005,2013,00
AMMANN CRBAASTVSTCS0005003755280,00280,000,00280,00280,0010028 000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00248,20
AVIABAAAVIACS000502075916,0017,10+7,5416,0017,100010,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000060,70690,10
BIOCELBAABIOCECS0005017953560,00555,00+2,54555,00560,003016 725440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559870,20870,30+0,03870,20870,3000391,201 341,40
BMTBAABMTBOCS0005030758500,00500,00+0,90500,00500,000081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,10117,100,00117,10117,10859 95460,00117,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,10+0,99647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856372,30372,300,00372,30372,302745177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,50627,500,00627,50627,5000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009205,10205,100,00205,10205,1000135,10206,20
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00203 600129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507108,10108,10-0,09108,10108,10303 24381,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201227,00227,000,00227,00227,00306 810108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,600,0044,6046,800033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00180,00-10,00180,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 228,802 228,80+0,202 228,802 228,8000737,502 228,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556467,40467,40+0,06467,40467,4000288,10467,40
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 500,504 201,00+0,984 201,004 500,5031139 2162 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,10369,100,00369,10369,20339 263127 215 661237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,701 8621 3030,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,003012 000253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607380,00375,20-0,76375,20380,0011944 721254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,1085,100,0085,1085,10242 04248,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,0070,00+3,3970,0070,0017512 25028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345748,0048,10+0,2048,0048,100030,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,7046,70+10,1446,7046,70301 40118,1046,70
ČEZ, A.S.BAACEZCZ000511230097,1097,30+0,3096,0097,7010 7721 048 99059,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20416,200,00416,20416,2000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051261,00261,00-3,69261,00261,005013 05095,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 291,001 320,10+2,251 291,001 320,1000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255216,00217,00-9,58216,00217,000068,90240,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136486,5086,600,0086,5086,600058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00203,00
DERMACOLBAADERMACZ0009041653288,90288,90+3,99288,90288,9000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,001407 00048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,304863 0624,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 106,901 106,90+0,621 106,901 106,9000297,001 106,90
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353166,60166,60+3,41166,60166,600058,10172,20
ENERGOAQUABAAENRGACS0008419750546,60547,00+0,07546,60547,0000270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460442,0040,40+1,5040,4043,0059624 94818,9041,00
ETABAAELEPRCS000500515694,2094,20+0,8594,2094,200081,00340,10
EUROVIA CSBAASTASZCS0005022854728,10728,10+9,95728,10728,1075 097526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001554,50554,50-0,09554,50554,50126 654450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706418,00418,00+10,00418,00418,00208 360378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,00220,00-4,34220,00220,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,90186,90+0,26186,90186,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 101,002 101,000,002 101,002 101,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00550,00+2,04550,00550,007239 600280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 540,601 695,10+9,831 533,401 695,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,100,00420,10420,10187 562162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509530,10530,100,00530,10530,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750209,50209,50+9,97209,50209,50428 79990,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 350,801 355,10-2,511 350,801 355,105574 3951 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 086,101 087,20+0,101 083,601 087,203234 769985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,50182,90+0,21182,50182,9000155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,50500,50-0,09500,50500,501501170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757405,00445,50+10,00405,00445,506327 986200,60445,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,001 380,00-1,511 380,001 380,0045 520845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904360,00381,40-2,20360,00381,4000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753739,10739,10+2,21739,10739,10246179 450355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657182,00182,00-4,21182,00182,00472870,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 425,601 425,60+1,741 425,601 425,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,002 200,000,002 200,002 200,001430 8001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,10321,100,00321,10321,1000220,00360,80
JIHOSTROJBAAJIHSTCS000503636744,8044,80+0,2244,8044,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955252,00252,00-9,09252,00252,00123 024150,50281,00
JM ENERGETIKABAAJMENGCZ00050779581 906,001 935,10+0,251 906,001 935,10001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 705,002 710,00-6,552 705,002 710,00001 951,003 853,30
JUTABAAJUTACS00050261521 120,001 120,00-6,661 120,001 120,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 919,802 133,000,001 919,802 133,002245 647951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 997,301 997,30-0,011 997,301 997,3035 9921 125,501 997,60
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10684,10-9,08684,10684,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150190,00190,000,00190,00190,00203 80029,60190,00
KDYNIUMBAAKDYNICZ00050236551 975,001 844,00-3,071 844,001 975,0000658,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 887,201 886,50-0,281 882,701 895,101 1882 244 981792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464470,00485,00-0,10445,00485,009846 535155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153216,50217,00+0,46216,50217,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,50951,50-5,03951,50951,5000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,30115,30+9,91115,30115,3019422 36830,10115,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 086,701 088,20+0,151 086,701 088,2077 614918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955313,10313,10-2,49313,10313,10103 131250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952750,50750,500,00750,50750,5000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153845,80845,800,00845,80845,8000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,00+0,14701,00701,0074 907271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853428,00428,00+0,04428,00428,00166 848210,00428,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,00-1,39212,00212,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 217,001 217,00+0,081 217,001 217,0044 868673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,1037,100,0037,1037,10431 59518,1046,20
MADETABAAJIMLECS0008420550280,10280,30-4,65280,10280,308222 976134,50304,00
MAGNETONBAAMAGNECZ000507905377,0077,000,0077,0077,000040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755413,50414,00+0,12413,50414,0000133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,800,00148,80148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 192,002 192,00-3,152 192,002 192,001226 3041 706,003 048,90
METRA BLANSKOBAAMETRACS000501005738,2041,80-0,4738,2041,800033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,000,00140,00140,0010014 00096,30160,00
MILETABAAMILETCS0005027457120,30120,30-0,16120,30120,30336184,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552190,40171,70-9,82171,70190,4000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,100,001 206,101 206,1000105,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 200,003 200,00+1,583 200,003 200,001032 0001 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185035,2035,20+2,3235,2035,20301 05625,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550627,90627,40-0,07627,40627,90127 532200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,00+2,21231,00231,000090,00231,00
MOTORPALBAAMOTORCZ0005084558500,00500,000,00500,00500,003015 00091,60512,20
MSABAAMSACZ0005016501240,10255,00+2,98240,10255,0013934 864162,50340,70
NKT CABLESBAAKABKLCZ0005082255487,00494,00+0,61487,00494,0000370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751771,00772,10+0,14771,00772,1000360,00772,10
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353738,50741,00+0,96738,50741,0042 957221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952387,10387,10+7,22387,10387,10124 645220,00419,00
ODKOLEKBAAODKOLCZ0009064051335,00335,10-1,75335,00335,1000185,00420,00
OHL ŽSBAAZSTBOCS0005028554754,50755,00+0,06754,50755,0000278,10780,00
OKDBAAOKDCZ000510065170,6072,00-4,0070,6072,0059141 84143,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0052 55078,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,90001 020,001 859,00
OSTROJBAAOSTROCS0008435558143,30143,30+12,83143,30143,3055679 67515,80143,30
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,6045,60-0,8645,6045,601045642,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959213,30213,30-10,00213,30213,3081 706108,50261,00
O2 C.R.BAATELECCZ0009093209335,00333,30+0,84331,10335,00667222 528185,00389,70
PANKRÁCBAAPANKRCZ0009033205401,20410,00+2,50401,20410,1000280,00575,00
PANKRÁCBABPANKRCZ0009078903650,60670,00+3,07650,60670,0000396,00939,00
PARAMOBAAPARAMCZ0005091355368,00362,00+0,55360,00368,0016158 302128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695883,4083,400,0083,4083,400031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 150,009 203,50+0,859 113,409 203,5079723 1015 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,701 951,20+1,271 950,701 951,2035 8531 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751227,00227,000,00227,00227,001227108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,1032,90-14,0932,9040,101204 66817,1038,30
PLIVA - LACHEMABAALACHECZ0005096750514,50514,50+3,93514,50514,5000367,10528,00
PLOMABAAZPDCS0008452751251,00261,00+5,24251,00261,000080,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650962,00962,00-1,93962,00962,005251 488455,901 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,00-0,76130,00130,00303 90064,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453696,50696,500,00696,50696,5000305,00696,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465265,1065,100,0065,1065,100032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 231,701 231,800,001 231,701 231,8000550,001 231,80
PPF INVEST.HOLDINGBFAPCESCZ0009084505395,10395,10+1,56395,10395,105 4432 176 872275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,70456,00+1,10456,00456,708840 138366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 761,001 761,10+3,581 761,001 761,10001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 021,302 021,100,002 021,002 021,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 310,101 355,00+1,711 310,101 355,0085114 951936,901 389,00
PRIOR ČRBAAPRICBCS0008457859196,70196,70+9,94196,70196,700082,00300,00
PSVSBAAPRSVOCZ0005111500880,10880,10+0,01880,10880,10160140 816350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115484,4084,40+5,2384,4084,400059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050207,10207,100,00207,10207,1081 657116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 001,301 025,00+2,421 000,901 025,00650661 820910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 944,501 944,000,001 944,001 944,50001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0052 350362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,60451,000,00450,60451,0094 058210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858237,80240,00+0,92237,80240,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854122,30122,300,00122,30122,300051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 350,101 350,100,001 350,101 350,1079 4511 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 927,201 927,10+0,021 926,901 927,3000868,602 133,10
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000182,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356582,00582,00+0,25582,00582,001582323,10606,00
SETUZABAASETUZCZ0008460052228,00228,00+0,66228,00228,004912192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350318,40318,40-2,33318,40318,4000219,80360,00
SFINXBAASFINXCS0005036458165,10165,100,00165,10165,100060,20227,90
SG - INDUSTRYBFAYSECZ00090877068,208,20+2,508,208,20006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458266,10266,100,00266,10266,1061 597210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000235,60647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259265,10260,00-0,03260,00265,107820 357120,00302,50
SM ENERGETIKABAASMENGCZ00050783521 430,001 430,000,001 430,001 430,0068 5801 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 080,002 080,00+9,872 080,002 080,00100208 0001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251565,00592,60+5,05565,00592,6000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953442,00451,20+2,26442,00451,2000171,00463,40
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,00240,60+0,16240,60244,0018244 010153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,20330,00+8,09305,20330,0082 590162,00415,00
SPOLANABAASPOLACS000842495879,4080,200,0079,4080,20272 15664,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,00122,50-2,00121,90126,001 648207 57147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753138,70135,10-2,31125,00138,700046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 335,101 400,00+2,361 335,101 400,001824 7711 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 242,002 028,20-9,452 020,002 242,00001 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 180,007 180,00-0,277 180,007 180,0017 1804 131,107 450,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
SUBTERRABAASBTERCS0005023050569,00570,00+0,17569,00575,0000313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,0099,000,0099,0099,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935475,0075,00-13,4975,0075,000030,1086,70
ŠTI HOLDINGBFASTICZ0009087805895,00895,000,00895,00895,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351787,00787,100,00787,00787,1000392,00897,30
TATRABAATATRACS000501845646,0043,50+2,1143,5046,00954 15030,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550872,20936,100,00872,20936,1065 361408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,100,001 650,101 650,1000262,001 650,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156377,80377,900,00377,80377,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255488,00488,000,00488,00488,0000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950392,00392,30+0,05392,00392,3000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157897,50897,60+0,01897,50897,6000535,201 179,60
TEPNABAATEPNACS000502685535,1035,100,0035,1035,100023,5039,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485188,0086,10-2,2786,1088,00655 69514,6089,20
TESLA JIHLAVABAATSLJICS0005072859199,90210,00+5,05199,90210,000036,70210,00
TESLA KARLÍNBAATSLKACS000502135153,2053,20+1,7253,2053,20281 49033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00700,00
TOMABAATOMACZ0005088559105,00105,00+0,86105,00106,0060063 40050,70124,80
TONABAATONACZ0005041160235,00235,00+8,89235,00235,00247071,30266,30
TONAKBAATONAKCS000500605534,2034,20-0,2934,2034,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 549,00+3,261 500,001 549,003046 127120,001 550,00
TRANZABAATRANZCZ0005076356118,70120,00+1,35118,70120,000023,70121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,50200,10-5,21200,00211,00552113 044113,40219,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900992,00992,10+0,01992,00992,1000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150032,3034,70+8,7732,2034,8025 114843 04828,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659782,00785,00+2,33782,00785,0000445,00785,00
UNITED ENERGYBABPSZTECZ000511330878,1078,70+0,8978,1078,800047,0078,70
VČ ENERGETIKABAAVCENGCZ00050769501 475,001 475,60+1,751 475,001 475,60001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 322,202 500,00-0,022 322,202 500,00717 3221 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658326,70318,00-0,65294,20326,7000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585085,7085,70+0,1185,7085,70342 91452,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000286,001 050,00
VINIUMBAAVINIUCS0008421954211,60217,00+2,55211,60217,000068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 250,100,001 250,001 250,1000516,301 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1097 201335,10800,10
VÍTKOVICEBAAVITKOCZ000509855811,5011,50+6,4811,5011,50901 0355,2014,00
VLNAPBAAVLNAPCZ000508765052,3055,50+9,9052,3055,500020,0055,50
VODÁRENSKÁBAAVOAZCZ0009051256487,10487,100,00487,10487,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,500,00138,50138,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,00+9,09240,00240,006615 840155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,30200,10+0,05200,10200,300088,60200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,10210,10+0,04210,00210,100076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,20169,20+0,11169,20169,200088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150212,30220,00-2,22212,00220,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657165,20165,20+0,12165,20165,200065,70165,20
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,10157,100,00157,10157,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0016140 250150,10620,00
VULKANBAAVULKACZ0005100453211,00211,000,00211,00211,0051 05582,70211,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658380,00380,000,00380,00380,0000282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 080,002 080,00+1,702 080,002 080,0048 3201 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,9018,90+0,5318,9018,903045 74611,6019,60
XAVEROVBAAXAVERCS000844065785,2085,20-8,3885,2085,20542639,30109,20
YTONGBAAPORBECS00084201622 710,002 710,000,002 710,002 710,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951866,50867,50+2,04866,50867,5000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,0016,00+6,6615,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 860,001 865,00+0,321 860,001 865,0047 4551 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 235,002 235,00+1,542 235,002 235,00511 1751 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00450,00+3,21436,10450,00890397 696402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00109,80-10,00109,80122,000076,20225,00
ZZN POLABÍBAAZZNNBCZ000909280522,4022,400,0022,4022,400010,0023,10
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,20266,20
ŽĎASBAAZDASCS0005031152194,70194,70-2,65194,70194,7000137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 963,803 158,00+9,622 962,103 158,0038115 8691 537,703 158,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,0037,000,0037,0037,001037020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959622,40622,40-1,39622,40622,4063 734225,40658,40