zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 13:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.06.2002

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.

17.05.200214.06.2002
18.06.200217.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,10140,100,00140,10140,100056,70158,00
ALIACHEMBABSYNTHCZ00051126078,408,400,008,408,40726055,209,60
ALIACHEMBAASYNTHCZ000509195975,6075,50-0,1375,5075,6032024 16252,6082,00
AMMANN CRBAASTVSTCS0005003755256,80277,20+10,00256,80277,2012333 626202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10260,100,00260,10260,100078,00267,50
AVIABAAAVIACS000502075926,2026,200,0026,2026,200010,0030,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,000,00560,00560,0073 920440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559841,10842,00+0,10841,10842,2000391,201 341,40
BMTBAABMTBOCS0005030758511,70511,70+9,99511,70511,7031 53581,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607104,30104,40-0,09104,30104,70939 72261,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,40631,10+0,11630,40631,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856371,20371,20-4,00371,20371,2041 485177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509635,00635,00-3,42635,00635,00159 525270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,000,00251,00251,0041 004135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207206,10206,10+0,14206,10206,108116 694129,50206,10
CIMEX KONCERNBFAINFJICZ0009083507111,50111,500,00111,50111,500081,20121,20
CIMEX KONCERNBFBINFJICZ000908360640,0040,20+0,5040,0040,200023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201211,00212,60+0,75211,00212,6000108,60231,00
CONSUS IFBFACONINCZ000802830545,2045,30+0,4445,2045,300033,8054,00
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
ČEDOKBAACEDOKCZ0009036356250,00250,000,00250,00250,00250074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 850,002 850,00+6,012 850,002 850,001542 750737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556486,70494,40+6,29486,70494,4000290,00494,40
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 600,104 599,00-0,564 599,004 620,001987 5592 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801363,00363,00-1,89363,00363,0012043 560237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,10405,10+0,02405,10405,1041 620289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607309,80303,10-1,14301,30309,80626190 798254,60525,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,4087,10+0,8186,4087,100048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,1096,10-3,6196,1096,100028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,6049,90-9,2749,6049,90844 17830,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,2048,00+2,1246,2048,00843 98918,1057,70
ČEZ, A.S.BAACEZCZ000511230090,1094,70+4,5290,1094,7017 7651 654 80059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,60671,000,00671,00671,6000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051271,00271,000,00271,00271,000095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 391,601 391,60+9,991 391,601 391,6068 350488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255237,50237,70+1,53237,50237,700068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136455,1052,30-5,0850,1055,100050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559127,00139,70+10,00127,00139,700055,00139,70
DERMACOLBAADERMACZ0009041653342,00342,000,00342,00342,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,30-7,015,305,301115884,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353222,30232,30+6,60212,50232,300058,10232,30
ENERGOAQUABAAENRGACS0008419750575,00575,00-2,16575,00575,0010057 500285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460438,1042,00+10,5235,0042,004 154169 69019,0042,00
ETABAAELEPRCS0005005156148,90148,90-0,40148,90148,9030845 86181,00340,10
EUROVIA CSBAASTASZCS0005022854788,40782,00+0,63782,00788,40107 846550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001586,00588,10+3,06586,00588,1000450,00595,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145449,7049,800,0049,7049,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706423,30423,300,00423,30423,3000378,001 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136554 300,004 300,000,004 300,004 300,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552208,10208,10-9,12208,10208,1061 24997,00258,30
GUMOTEXBAAGUMOTCZ0005086751227,50227,50-3,19227,50227,502455140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,000,002 100,002 100,00510 500986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,00555,10+0,81555,10560,003720 705280,20555,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 725,601 725,60+5,981 725,601 725,6011 7261 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354450,00450,10+0,02450,00450,1031 350162,60450,10
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750190,00190,50+0,26190,00190,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,001530 000585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 380,001 380,00+0,871 310,801 380,1082112 4701 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 075,001 075,000,001 067,601 075,104649 401985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,00200,000,00200,00200,0000155,00240,00
INSPEKTABAAINSPECZ00084129544 300,004 035,00+1,824 034,504 300,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001660,00660,00+10,00660,00660,009059 400226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757456,70456,70+1,48456,70456,7000211,40456,70
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 400,001 400,00+5,901 400,001 400,001014 000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904416,00410,100,00410,10416,00187 400280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753654,10654,10+9,98654,10654,10106 541355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,10330,100,00330,10330,107625 08870,10331,10
JAN BECHERBAAJANBECZ00090751071 863,901 863,900,001 863,901 863,9000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 750,001 602,10-4,381 601,501 750,001729 4141 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,302 145,300,002 145,202 145,30001 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.HRADECBAAJITKACZ0005088955332,10332,100,00332,10332,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 300,102 300,10-4,382 300,102 300,1012 3001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 201,203 100,10-3,153 100,003 201,20001 951,003 853,30
JUTABAAJUTACS00050261521 400,001 400,000,001 400,001 400,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 134,002 136,00+0,142 134,002 136,0036 406985,002 136,00
KABLO ELEKTROBAAKABLOCS00050341561 817,201 812,70+4,461 735,301 817,20001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150271,00271,00-10,64271,00271,008021 68038,00303,30
KDYNIUMBAAKDYNICZ00050236551 860,301 860,30-5,801 860,301 860,3000985,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 685,001 700,00-0,241 678,301 712,00350594 177792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464592,50590,00-0,42590,00592,5000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,40257,50+0,03257,40257,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,10645,20+0,01645,10645,2000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,10120,80+0,66120,10120,80475 66230,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 055,00-2,761 055,001 085,002830 275918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955340,00340,00+0,11340,00340,0041 360250,50534,20
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153830,00830,00+1,21830,00830,0064 980228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000304,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853467,20467,20+1,10467,20467,2083 738210,00467,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804239,50225,00-6,05221,00239,5029866 82396,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,001 222,000,001 222,001 222,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,100,0021,1021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825155,5056,00-1,7555,3056,0076342 39918,1073,20
MADETABAAJIMLECS0008420550346,80346,80+0,52346,80356,006021 072134,50374,20
MAGNETONBAAMAGNECZ000507905369,7062,80-9,8962,8069,700044,00109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 150,000,001 150,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406150,00150,00+7,60150,00150,000041,00150,00
MEDICAMENTABAAMEDIKCZ0008455755473,40513,50+9,93473,40513,5000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10145,10-0,68145,10145,10415 94966,30182,90
METALIMEXBAAMETLXCS00084124582 025,002 025,000,002 025,002 025,00001 830,302 499,00
METRA BLANSKOBAAMETRACS000501005732,1032,10-4,4632,1032,10692 21532,1070,10
METROSTAVBAAMESTACZ0005006502140,00159,00+9,42135,00159,0029843 48496,30160,00
MILETABAAMILETCS0005027457125,80125,80+0,07125,80125,800084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,00150,00-0,72150,00150,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759201,00201,000,00201,00201,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 227,803 227,800,003 227,803 227,80001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1048,100,0048,1048,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550893,60893,60+4,41893,60893,601894200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755227,80227,80+9,99227,80227,80214 784102,00248,10
MOTORPALBAAMOTORCZ0005084558450,00450,000,00435,10450,2021998 33691,60512,20
MSABAAMSACZ0005016501248,30248,30+0,08248,30248,309322 378162,50340,70
NKT CABLESBAAKABKLCZ0005082255515,00515,40+1,85515,00515,4011358 197370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751819,30819,300,00819,30819,3000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353754,50754,50-1,98754,50754,5043 018349,90782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952416,70448,40+9,07416,70448,4000220,00456,70
ODKOLEKBAAODKOLCZ0009064051350,50350,500,00350,50350,5000185,00376,30
OHL ŽSBAAZSTBOCS0005028554810,80730,90-9,85729,80810,8000278,10880,00
OKDBAAOKDCZ000510065196,0095,00-0,7393,1099,0062259 43143,5095,70
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.BAAOSPAPCZ0005010355550,10550,100,00550,10550,1000177,00550,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 810,901 830,90+1,101 810,901 830,90001 100,002 035,00
OSTROJBAAOSTROCS0008435558156,70151,100,00151,10156,70467 07915,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959202,50202,500,00202,50202,5000108,50261,00
O2 C.R.BAATELECCZ0009093209302,50317,00+4,17301,50317,003 026931 278185,00380,00
PANKRÁCBAAPANKRCZ0009033205325,20359,00+9,98325,20359,0000280,00533,00
PANKRÁCBABPANKRCZ0009078903781,00781,000,00781,00781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355370,00370,50-1,20370,00371,00124 448128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,0098,000,0098,0098,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 463,8010 390,40-0,1010 390,2010 463,80883 1965 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 140,002 222,10+3,832 111,102 222,10612 8641 270,202 222,10
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751241,00260,10+3,99241,00260,105212 685108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,7037,00+6,6234,7037,001103 84017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750600,00600,00+10,03600,00600,003018 000367,10600,00
PLOMABAAZPDCS0008452751378,30378,30-8,64378,30378,309034 047110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650730,00732,00+0,31730,00732,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952126,10126,10+0,88126,10126,1091 13584,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453760,10760,10+1,34760,10760,1021 520383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465291,0091,000,0091,0091,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 133,401 020,20-9,991 020,201 133,4000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505381,10402,00+5,48381,10402,002 5701 027 754275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158512,00512,00+4,93512,00512,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 817,501 817,50-0,951 817,501 817,5011 8181 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 076,202 076,300,002 076,202 076,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 244,501 244,600,001 244,501 244,6000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859200,00180,00-10,00180,00200,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,10-0,28880,10880,102017 602350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,1085,10+2,4085,1085,10434059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050234,10234,10+0,47234,10234,1000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509993,70993,20+0,01987,50994,101 0161 010 539910,801 121,00
RMS MEZZANINEBAAPVTCS00084162511 893,601 895,10-4,231 893,601 895,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,00+8,69500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0082 960114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455431,50430,60+0,09430,60431,50229 489210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858266,40266,400,00266,40266,400077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,00560054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,000,001 500,001 500,00913 5001 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 323,202 263,40-2,562 263,302 323,2000868,602 350,00
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,1031 131200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356600,00600,00+5,63600,00600,00106 000323,10637,60
SETUZABAASETUZCZ0008460052252,00252,00-1,56252,00252,002504192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350345,00345,00-3,03345,00345,00103 450219,80365,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,905,80-4,915,806,901 68511 5285,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458297,20297,200,00297,20297,2000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554975,40975,40+9,99975,20975,4087 803343,80975,40
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259290,50291,00+0,17280,10291,006317 838143,80330,00
SM ENERGETIKABAASMENGCZ00050783521 550,001 550,10-0,051 550,001 550,101624 8011 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 015,402 015,400,002 015,402 015,40001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251608,00608,00+0,33608,00608,0053 040370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953570,10632,20+7,59570,10632,2000193,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00369,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,00230,30-1,15230,30233,00245 581165,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550348,50348,50+0,05348,50348,5000162,00415,00
SPOLANABAASPOLACS000842495879,1079,100,0079,1079,10323764,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,60126,100,00125,60126,1018623 45249,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753157,80157,90+0,06157,80157,900046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 443,401 396,20-9,011 396,201 443,50001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 652,102 802,00+5,652 651,102 850,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 200,009 200,00+8,229 200,009 200,00218 4004 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 PRAHABAASKOPHCS0005006857133,60133,60-0,44133,60133,600077,10165,00
ŠMERAL BRNOBAASMERACS000502935490,0087,50-0,3487,5090,00979833,0090,00
ŠTI HOLDINGBFASTICZ0009087805907,60907,600,00907,60907,6000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,50842,10-0,04841,50842,1000392,00897,30
TATRABAATATRACS000501845652,0053,40+2,6952,0053,7033017 67830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 155,001 050,000,001 050,001 155,0000408,001 050,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,001117 600262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156356,70356,700,00356,70356,7000165,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255641,00641,00+4,05641,00641,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950376,10378,40-1,71370,60378,4000159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157838,10839,10+0,23838,10839,1000535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485197,9097,900,0097,9097,90131 27316,20102,10
TESLA JIHLAVABAATSLJICS0005072859205,10205,100,00205,10205,100093,00224,30
TESLA KARLÍNBAATSLKACS000502135138,7035,30-8,7835,3038,700033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,00-4,71465,00465,0011151 615420,00678,00
TOMABAATOMACZ000508855997,2097,10-0,1097,1097,20807 77250,70124,80
TONAKBAATONAKCS000500605528,1028,100,0028,1028,100015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,00-2,911 500,001 500,0067100 500120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,00+0,77117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552209,10220,00+2,04209,10220,101 018219 053113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,100,001 000,001 000,1000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150040,8040,60-0,9740,3040,8012 807520 47828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354205,10205,10+9,97205,10205,100018,00207,10
UNITED ENERGYBABPSZTECZ000511330899,2099,20+2,9099,2099,200050,60104,20
UNITED ENERGYBAAPSZTECS0008458659972,30972,300,00972,30972,3000495,101 020,60
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 540,00-0,031 450,101 540,001624 1011 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 785,302 785,300,002 785,202 785,30001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658337,70331,00-4,05330,70337,7092 991158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585082,2082,200,0082,2082,2015212 49452,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954288,50288,50+9,98288,50288,5082 308100,60300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 301,00-7,071 301,001 400,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159785,00785,000,00785,00785,0000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,3011,10-3,4711,1011,303 28836 8075,2014,00
VLNAPBAAVLNAPCZ000508765068,5075,30+9,9268,5075,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,10+0,02495,00495,1000281,00550,50
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.BAAVOKHKCZ0009046850220,10220,30+0,13220,10220,3000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,10201,50+0,19201,10201,500090,10201,50
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00165,00+8,55135,00165,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,100,00181,10181,100088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00201,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652313,50313,50-5,00313,50313,50394170,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,10193,20+0,05193,10193,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453221,20221,20+4,73221,20221,200082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658440,00440,00+4,48440,00440,002812 320282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,7018,80+0,5318,7018,800011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 868,001 868,00+4,641 868,001 868,00611 2081 262,002 300,00
XAVEROVBAAXAVERCS000844065773,6073,50-0,2773,5073,60604 41340,00109,20
YTONGBAAPORBECS00084201622 750,002 751,000,002 750,002 751,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,001 000,000,001 000,001 000,0000404,001 000,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,3015,50-6,0615,5016,3082712 83314,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 970,601 970,30-8,991 970,301 970,6023 9411 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,102 351,10+5,282 351,002 351,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509446,00446,00+0,22446,00446,003013 380402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280530,9032,30-4,7130,9032,300010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152226,20226,200,00226,20226,202452137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 100,103 100,100,003 100,003 150,0035108 8011 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,6036,600,0036,6036,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00613,50+2,25600,00613,503823 205270,00658,40