zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.06.2002

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.

17.05.200217.06.2002
19.06.200218.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,10140,100,00140,10140,100056,70158,00
ALIACHEMBABSYNTHCZ00051126078,408,400,008,408,401801 5125,209,60
ALIACHEMBAASYNTHCZ000509195975,5076,00+0,6675,5076,0014310 80752,6082,00
AMMANN CRBAASTVSTCS0005003755252,00252,00-9,09252,00252,00307 560202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,10261,00+0,34260,10261,000078,00267,50
AVIABAAAVIACS000502075926,2026,200,0026,2026,202873410,0030,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,000,00560,00560,00181104 534440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559840,20840,10-0,22840,00840,2000391,201 341,40
BMTBAABMTBOCS0005030758515,00515,00+0,64515,00515,002010 30081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607104,70114,90+10,05104,70114,90252 81161,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454632,10632,10+0,15632,10632,1021 264398,10703,00
BRISK TÁBORBAABRITACZ0005074856382,30382,30+2,99382,30382,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509698,50635,000,00635,00698,503926 353270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,00-9,96226,00226,00306 780135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207207,10207,10+0,48207,10207,10102 071129,50207,10
CIMEX KONCERNBFAINFJICZ0009083507111,30111,30-0,17111,30111,30606 67881,20121,20
CIMEX KONCERNBFBINFJICZ000908360640,3040,30+0,2440,3040,300023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201212,60212,70+0,04212,60212,7000108,60231,00
CONSUS IFBFACONINCZ000802830543,0043,00-5,0743,0043,002086033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 664,001 667,50+0,211 664,001 667,501931 662303,301 667,50
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,003032 700471,301 100,00
ČEDOKBAACEDOKCZ0009036356250,00240,00-4,00240,00250,00122 90074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 720,002 720,00-4,562 720,002 720,0000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00500,00+1,13500,00500,001500290,00500,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 242,004 215,00-8,344 215,004 242,001146 3922 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801368,10368,10+1,40368,10368,1000237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,00770070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156445,60445,60+9,99445,60445,603214 259289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607305,00303,30+0,06301,50305,001 813548 349254,60525,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175287,4087,50+0,4587,4087,500048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,4096,40+0,3196,4096,400028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345750,2050,30+0,8050,2050,30231 15630,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645548,0048,000,0048,0048,00954 56018,1057,70
ČEZ, A.S.BAACEZCZ000511230094,5094,700,0093,5095,007 636720 86659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658650,40629,00-6,25629,00650,408453 350100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051271,00298,10+10,00244,00298,100095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 382,601 382,60-0,641 382,601 382,6000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255240,00240,10+1,00240,00240,100068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136452,3052,300,0052,3052,300050,00141,00
DAKO-CZBAADAKOCS0005035559148,90148,90+6,58148,90148,900055,00148,90
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653342,00342,000,00342,00342,0051 710124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,405,50+3,775,405,502911 5954,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353232,30232,300,00232,30232,3051 16258,10232,30
ENERGOAQUABAAENRGACS0008419750575,10575,10+0,01575,10575,102413 802285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460444,8044,80+6,6644,8044,8029613 26119,0044,80
ETABAAELEPRCS0005005156141,60141,60-4,90141,60141,600081,00340,10
EUROVIA CSBAASTASZCS0005022854816,00825,00+5,49816,00825,0000550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001577,20577,20-1,85577,20577,2063 463450,00595,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145449,5049,50-0,6049,5049,5075137 54725,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706424,00424,10+0,18424,00424,1000378,001 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136554 300,004 300,000,004 300,004 300,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552210,00210,00+0,91210,00210,00363097,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,00+3,29235,00235,0000140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 120,00+0,952 100,002 120,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00550,10-0,90550,00550,108245 103280,20555,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 704,001 704,00-1,251 704,001 704,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00472,00+4,86472,00472,0000162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750190,50190,500,00190,50190,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 180,002 200,00+10,002 180,002 200,0048 760585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 400,001 367,50-0,901 366,201 400,0087119 5931 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 075,001 080,10+0,471 075,001 080,104144 207985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908199,90199,90-0,05199,90199,90509 995155,00240,00
INSPEKTABAAINSPECZ00084129544 035,004 300,00+6,564 005,504 300,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001660,00660,000,00660,00660,002415 840226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757450,00450,00-1,46450,00450,0041 800211,40456,70
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 376,501 376,50-1,671 376,501 376,5045 506845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904414,00414,00+0,95410,10414,005422 208280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753666,70666,80+1,94666,70666,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,00298,00-9,72298,00333,005818 23170,10331,10
JAN BECHERBAAJANBECZ00090751071 863,901 863,900,001 863,901 863,9000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 606,001 700,00+6,111 606,001 700,001219 7421 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,402 145,300,002 145,202 145,40001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636743,4043,40-9,5843,4043,400028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,10332,100,00332,10332,105518 266151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 304,102 304,10+0,172 304,102 304,10511 5211 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 100,203 100,100,003 100,003 100,20001 951,003 853,30
JUTABAAJUTACS00050261521 300,001 300,00-7,141 300,001 300,0067 800522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 138,502 143,00+0,322 138,502 143,0036 425985,002 143,00
KABLO ELEKTROBAAKABLOCS00050341561 795,501 750,60-3,421 750,601 795,60001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150271,00298,10+10,00250,00298,100038,00303,30
KDYNIUMBAAKDYNICZ00050236551 860,901 860,300,001 860,301 860,9000985,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 686,201 677,70-1,311 676,601 700,00200336 711792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464595,00585,60-0,74585,60600,007142 197155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,50257,500,00257,50257,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,20645,30+0,01645,20645,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,20120,00-0,66120,00132,2017823 16630,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 085,00+2,841 085,001 085,002931 465918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955350,00350,00+2,94350,00350,0000250,50534,20
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00810,00-2,40810,00810,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000304,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853472,30472,30+1,09472,30472,3000210,00472,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804246,60246,60+9,60246,60246,6019347 59496,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 221,101 221,00-0,081 220,101 221,101619 527673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,100,0021,1021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,1056,80+1,4256,8061,0022213 07918,1073,20
MADETABAAJIMLECS0008420550358,40358,40+3,34358,40358,4000134,50374,20
MAGNETONBAAMAGNECZ000507905362,8062,800,0062,8062,80637744,00109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 150,000,001 150,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406150,00165,00+10,00150,00165,000041,00165,00
MEDICAMENTABAAMEDIKCZ0008455755513,50513,500,00513,50513,5000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960138,10145,00-0,06138,10145,000066,30182,90
METALIMEXBAAMETLXCS00084124581 950,001 851,00-8,591 851,001 950,00611 4031 830,302 499,00
METRA BLANSKOBAAMETRACS000501005732,1032,20+0,3132,1032,200032,1070,10
METROSTAVBAAMESTACZ0005006502136,10136,10-14,40136,10136,10608 16696,30160,00
MILETABAAMILETCS0005027457125,80125,800,00125,80125,800084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,00150,000,00150,00150,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759200,50200,50-0,24200,50200,50142 807150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 120,003 120,00-3,333 120,003 120,001753 0401 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.ZÁVODYBAAMOKEZCS0008463550893,60849,00-4,99849,00893,6000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755240,00240,00+5,35240,00240,006315 120102,00248,10
MOTORPALBAAMOTORCZ0005084558435,10455,00+1,11435,10455,005122 70891,60512,20
MSABAAMSACZ0005016501248,50249,10+0,32248,50249,105714 193162,50340,70
NKT CABLESBAAKABKLCZ0005082255508,40517,50+0,40508,40517,50126 174370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751819,30841,00+2,64815,50881,0000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353752,80752,80-0,22752,80752,80107 528349,90782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952446,10440,90-1,67440,90448,4000220,00456,70
ODKOLEKBAAODKOLCZ0009064051350,50351,50+0,28350,50351,5000185,00376,30
OHL ŽSBAAZSTBOCS0005028554731,20732,10+0,16731,20732,1000278,10880,00
OKDBAAOKDCZ000510065195,3095,30+0,3195,30101,0043242 14443,5095,70
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 830,901 830,900,001 810,901 830,90001 100,002 035,00
OSTROJBAAOSTROCS0008435558160,00160,00+5,89154,10160,0021233 65115,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,00838442,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959202,50202,500,00202,50202,5000108,50261,00
O2 C.R.BAATELECCZ0009093209317,40309,10-2,49306,60317,402 324725 555185,00380,00
PANKRÁCBAAPANKRCZ0009033205364,60370,00+3,06364,60370,1000280,00533,00
PANKRÁCBABPANKRCZ0009078903781,00781,000,00781,00781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355365,50365,50-1,34365,50365,50103 655128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,0098,000,0098,0098,00242 35231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 381,0010 386,10-0,0410 381,0010 386,20662 3025 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 286,002 354,20+5,942 286,002 358,401125 7851 270,202 354,20
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751260,10266,10+2,30260,10266,103786108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,6034,60-6,4834,6034,601655417,2040,10
PLIVA - LACHEMABAALACHECZ0005096750550,00550,00-8,33550,00550,0000367,10600,00
PLOMABAAZPDCS0008452751378,30381,00+0,71360,10381,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650732,20657,90-10,12657,90742,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952126,10126,100,00126,10126,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453760,10760,100,00760,10760,1000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465299,0099,00+8,7999,0099,00807 92032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 020,401 020,50+0,021 020,401 020,5000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505402,00405,00+0,74402,00405,003 7271 492 128275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158482,10482,10-5,83482,10482,10125 785366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 835,001 835,00+0,961 835,001 835,00611 0101 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 077,002 077,00+0,032 077,002 077,0048 3081 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 219,101 250,00+0,431 219,101 250,005264 289936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,000082,00290,00
PSVSBAAPRSVOCZ0005111500882,60882,60+0,28882,60882,6000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,0085,100,0085,0085,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 400,00+3,033 300,003 400,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050234,10231,00-1,32231,00234,1000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509991,60986,00-0,72983,80991,60131129 625910,801 121,00
RMS MEZZANINEBAAPVTCS00084162511 895,701 895,70+0,031 895,701 895,70001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,00450,00+4,50450,00450,003013 500210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858252,80252,80-5,10252,80252,80205 05677,50320,00
SČ ARMATURKABAASCARMCS0005003854132,00132,00+10,00132,00132,00202 64054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 530,101 530,10+2,001 530,101 530,101116 8311 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 263,202 263,200,002 263,202 263,2049 053868,602 350,00
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,101377200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356572,00572,00-4,66572,00572,002212 584323,10637,60
SETUZABAASETUZCZ0008460052252,00252,000,00252,00252,0041 008192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350357,50357,50+3,62357,50357,5000219,80365,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877067,006,20+6,896,207,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458267,60267,60-9,95267,60267,6041 070210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 023,901 072,40+9,941 023,901 072,401414 529343,801 072,40
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259288,30301,00+3,43285,00301,0013840 526143,80330,00
SM ENERGETIKABAASMENGCZ00050783521 475,001 620,00+4,501 475,001 620,002234 9901 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 015,402 105,30+4,462 015,402 105,30001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251608,00608,000,00608,00608,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953625,70625,70-1,02625,70625,7000193,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00369,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,10233,60+1,43233,10233,605212 137165,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550348,50339,00-2,72338,90348,5000162,00415,00
SPOLANABAASPOLACS000842495875,6078,00-1,3975,6078,00433 32564,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,30126,30+0,15125,30126,30131 63949,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753150,00150,00-5,00150,00150,0081 20046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 352,40-3,131 352,401 352,4022 7051 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 802,002 802,000,002 802,002 802,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 303,009 200,000,008 303,009 200,00867 3214 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 PRAHABAASKOPHCS0005006857146,90146,90+9,95146,90146,900077,10165,00
ŠMERAL BRNOBAASMERACS000502935490,0090,00+2,8590,0090,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,10-0,27905,10905,102018 102523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351804,50804,50-4,46804,50804,5043 218392,00897,30
TATRABAATATRACS000501845652,9054,80+2,6252,9054,8031316 83830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 210,001 210,00+15,231 210,001 210,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156356,70356,700,00356,70356,7000165,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00641,000,00616,00641,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950383,90383,90+1,45383,90383,9000159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157840,00841,10+0,23840,00841,1000535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485195,0095,00-2,9695,0095,00262 47016,20102,10
TESLA JIHLAVABAATSLJICS0005072859206,00206,10+0,48206,00206,100093,00224,30
TESLA KARLÍNBAATSLKACS000502135140,7040,70+15,2940,7040,700033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00447,50-3,76447,50465,0000420,00678,00
TOMABAATOMACZ000508855997,2097,20+0,1097,1097,20737 09350,70124,80
TONAKBAATONAKCS000500605528,1028,100,0028,1028,100015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0011 500120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552212,90225,00+2,27212,90235,00614134 862113,40237,10
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
UNIPETROLBAAUNIPECZ000909150040,3041,00+0,9840,2041,5017 045693 49528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354207,10207,10+0,97207,10207,10241418,00207,10
UNITED ENERGYBAAPSZTECS00084586591 068,801 068,80+9,921 068,801 068,80145154 976495,101 068,80
UNITED ENERGYBABPSZTECZ0005113308109,10109,10+9,97109,10109,102 264247 00250,60109,10
VČ ENERGETIKABAAVCENGCZ00050769501 550,601 551,20+0,721 550,601 551,20001 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 785,302 785,300,002 785,202 785,30001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,20335,00+1,20330,20335,0000158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585081,7081,70-0,6081,7081,70181 47152,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,001612 800600,001 050,00
VINIUMBAAVINIUCS0008421954288,50301,30+4,43260,00301,3000100,60301,30
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,100,001 301,001 301,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159785,00785,000,00785,00785,0000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,5010,50-5,4010,5011,503 51539 1555,2014,00
VLNAPBAAVLNAPCZ000508765068,6068,60-8,8968,6068,60704 80220,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,10495,100,00495,10495,1000281,00550,50
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.BAAVOKHKCZ0009046850220,50220,50+0,09220,50220,5000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,50201,500,00201,50201,50204 03090,10201,50
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00165,000,00165,00165,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00172,20-4,91172,20181,00447 78888,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652282,20282,20-9,98282,20282,200070,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,00101 45065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,20193,30+0,05193,20193,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453211,20211,20-4,52211,20211,20121182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,00-8,18404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 851,001 828,00-2,141 828,001 851,001425 7301 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,00+1,0619,0019,001082 05211,6019,80
XAVEROVBAAXAVERCS000844065775,6075,70+2,9975,6075,700040,00109,20
YTONGBAAPORBECS00084201622 780,002 780,00+1,052 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,001 000,000,001 000,001 000,0000404,001 000,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,5014,50-6,4514,5014,503043514,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 972,502 010,00+2,011 970,302 010,001325 7851 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,102 351,100,002 351,102 351,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509446,00445,50-0,11445,50446,0016071 340402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280532,3032,300,0032,3032,300010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152225,70226,200,00225,70226,40214 746137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 102,003 100,60+0,013 100,103 102,002062 0151 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,6036,600,0036,6036,602073220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959613,50622,40+1,45613,50622,4000270,00658,40