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 - 18.07.2002

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.

18.06.200217.07.2002
19.07.200219.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,50143,50-1,03143,50143,50213 01456,70158,00
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30725265,209,60
ALIACHEMBAASYNTHCZ000509195983,3083,30+11,2173,4083,3026221 49252,6083,30
AMMANN CRBAASTVSTCS0005003755278,80278,80+4,22278,80278,8017249 020202,00288,90
ATAS NÁCHODBAAATSNACS0005028257235,10235,60+0,21235,10235,600078,00290,00
AVIABAAAVIACS000502075937,0037,000,0037,0037,00441 62810,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953510,10533,50+4,79510,10533,50189 533440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559942,20983,10+4,36942,20983,2000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607181,80181,80-10,31181,80181,80152 72770,00202,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454629,30629,30+9,95629,30629,3085 034461,00703,00
BRISK TÁBORBAABRITACZ0005074856391,40391,400,00391,40391,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509640,50640,50-1,46640,50640,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009196,00195,20-12,50195,20196,00458 796135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207206,10206,20+0,14206,10206,2000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507106,70106,700,00106,70106,700081,20122,60
CIMEX KONCERNBFBINFJICZ000908360641,4041,50+0,4841,4041,500023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201217,20228,00+2,61217,20228,006815 418108,60231,00
CONSUS IFBFACONINCZ000802830549,5049,50+2,6949,5049,5036818 21633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 540,001 540,00-4,951 540,001 540,001929 260303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807979,001 075,00+9,80979,001 075,004847 310471,301 100,00
ČEDOKBAACEDOKCZ0009036356269,10269,10+0,22269,10269,1041 07674,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 614,402 614,500,002 614,402 614,5000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556450,10450,10-0,19450,10450,10146 301290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 490,004 490,100,004 490,004 490,10002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801325,70322,30-1,79321,10350,001 583539 749248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156465,00462,50-0,55462,50465,0094 173304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607277,40275,00+0,32275,00289,00622173 021254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,00111,00-0,09111,00111,00242 66448,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025895,1095,20+0,1095,1095,200028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345761,1061,30+1,8261,1061,301267 70330,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,7055,70-10,1655,7055,701266818,1062,00
ČEZ, A.S.BAACEZCZ000511230087,0087,30-1,9186,5088,502 478217 32859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658727,50727,500,00727,50727,5000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051334,00334,00-2,90334,00334,005618 70495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 370,501 370,00-0,031 370,001 370,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255211,00211,000,00211,00211,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,10361 80450,00141,00
DAKO-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653401,70401,70+9,54401,70401,7041 607198,501 525,00
DIMENSIONBFACSIFCZ000910060849,5049,50+10,0049,5049,50401 98045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,006,000,006,006,00834984,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,00253,20-9,92253,00253,200058,10281,10
ENERGOAQUABAAENRGACS0008419750580,00580,00+1,73580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,2060,00-4,7660,0067,2043726 57219,0063,00
ETABAAELEPRCS0005005156106,00106,000,00106,00106,000081,00333,00
EUROVIA CSBAASTASZCS0005022854822,20822,20+1,21822,20822,2032 467550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001600,00600,000,00600,00600,0063 600450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,9052,900,0052,9052,901052925,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706452,00452,00-9,12452,00452,0000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 666,506 666,500,006 666,506 666,50001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552227,60227,60+0,17227,60227,6061 366105,10258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 332,00+10,002 150,002 332,0036 8141 068,002 332,00
HOTEL FORUM PRAHABAAFORUMCS0008442851585,00585,000,00583,00585,0084 676280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 635,201 635,00-9,841 634,101 635,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,60505,70+0,03505,60505,7042 023162,60505,70
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750163,80181,90+5,51163,80181,900090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 310,002 310,000,002 310,002 310,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 400,601 420,00+1,171 400,501 420,005070 3561 200,201 422,50
IF OBCHODUBFAOBCHOCZ00080111031 122,001 140,00+4,061 122,001 140,00109124 080990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908192,50194,00+1,57192,50194,0000155,00240,00
INSPEKTABAAINSPECZ00084129543 421,003 165,00-7,483 164,003 421,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001528,40508,40+0,39508,40528,4000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757439,50488,70+0,18439,50488,70125 766211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 400,001 370,00+2,231 370,001 400,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904374,90350,10-7,77350,10374,9010940 492280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00+1,43700,00700,00107 000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657292,50299,90+3,37291,00299,9023971 10870,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 855,001 865,10+5,361 855,001 867,60001 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 053,102 053,300,002 053,002 053,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00432 15028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955285,00285,000,00285,00285,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 235,402 235,40-0,042 235,402 235,4024 4711 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 914,302 914,30-0,092 914,302 914,3025 8291 951,003 853,30
JUTABAAJUTACS00050261521 700,101 700,100,001 700,101 700,1000522,501 700,10
KABELOVNA DĚČÍNBABKABDECZ00050086312 220,202 220,200,002 220,202 220,2024 4401 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 785,401 805,00+1,091 785,401 805,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90108,00
KAROSERIABAAAVIABCS0005032150325,10341,70+6,44325,10341,700038,00341,70
KDYNIUMBAAKDYNICZ00050236551 618,301 618,30+5,001 618,301 618,30001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 609,201 627,10+1,381 609,201 655,10353578 629792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464613,00613,00+0,06613,00613,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153372,60372,60+1,38372,60372,60207 452200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,60717,600,00717,60717,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,00130,00-7,14130,00130,00354 55030,10151,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,101 035,10-0,471 035,101 035,101010 351918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955327,30327,30-6,48327,30327,30134 255250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00810,00-0,12810,00810,0064 860228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251810,00830,500,00810,00830,5000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,00495,00+1,02495,00495,0000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,00290,000,00290,00290,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 223,001 223,000,001 223,001 223,001012 230673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,00-1,4021,0021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825146,2051,10+7,5746,2051,1072036 69418,1073,20
MADETABAAJIMLECS0008420550356,40356,40-0,39356,40356,4072 495134,50383,00
MAGNETONBAAMAGNECZ000507905348,0048,000,0048,0048,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 190,001 190,000,001 190,001 190,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755466,40466,40-0,08466,40466,4083 731149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 755,001 755,00+2,011 755,001 755,002035 1001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,6029,10-1,6829,1029,600029,1061,20
METROSTAVBAAMESTACZ0005006502152,40153,00+0,39152,40153,000096,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552190,10190,30+0,10190,10190,3000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,500,0052,5052,500050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 350,003 302,10-1,423 302,103 350,001033 1171 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185042,4042,400,0042,4042,401104 66425,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830872,5072,500,0072,5072,500032,8072,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550827,40834,90+4,36827,40834,9000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558285,30285,300,00285,30285,300091,60512,20
MSABAAMSACZ0005016501232,10232,100,00232,10232,1071 625162,50340,70
NKT CABLESBAAKABKLCZ0005082255950,00900,10-4,24900,10950,00157148 343370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751722,00723,00+0,13722,00723,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353640,40640,40-0,03640,40640,4021 281371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952447,50447,50-2,29447,50447,5000220,00511,00
ODKOLEKBAAODKOLCZ0009064051437,50438,10+0,22437,50438,1000185,00480,00
OHL ŽSBAAZSTBOCS0005028554735,00731,700,00731,70736,0000278,10880,00
OKDBAAOKDCZ000510065193,0092,60-1,4892,6093,0016515 30743,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00899,10-10,00899,10999,0000899,101 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355606,00606,10+0,01606,00606,1000225,00606,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 851,001 851,000,001 851,001 851,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558120,10132,10+9,99120,10132,10364 61215,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085250,0050,000,0050,0050,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,30231,50+9,97210,30231,50428 886108,50253,50
O2 C.R.BAATELECCZ0009093209261,00261,40+0,53260,00266,003 492924 282185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,00420,00-6,87420,00420,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00841,00+0,10840,00841,0000396,00841,00
PARAMOBAAPARAMCZ0005091355377,10378,00-5,50377,10378,0000128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695868,7068,70-9,8468,7068,70362 47331,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 700,009 609,10-0,109 585,909 700,0029279 1936 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 878,302 878,30+4,662 878,302 878,3012 8781 270,202 878,30
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751330,00315,00+3,65315,00330,0010133 315108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,5037,50+1,3537,5037,500017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750829,00829,00-7,37829,00829,0000367,10895,00
PLOMABAAZPDCS0008452751394,80394,800,00394,80394,8000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650728,50751,00+3,11728,50751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,30127,300,00127,30127,300084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,10728,000,00727,70750,1000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,00+6,95100,00100,00474 70033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 216,701 216,70+0,591 216,701 216,7000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505415,10415,00-0,24415,00417,807129 522275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158440,00440,00-2,65440,00440,006026 400366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 955,002 002,50+2,421 955,002 002,50001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 215,102 215,10-0,082 215,102 215,1024 4301 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 280,001 340,00+4,681 280,001 340,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859151,70151,70-3,43151,70151,70507 58582,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,1090,00+0,8983,1090,00766 59259,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050257,30262,00+1,82257,30270,2000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509947,80950,00+0,23947,70950,003533 213910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 801,201 860,600,001 801,201 860,60001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957424,70424,70+9,99424,70424,7000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455385,00385,00+1,28385,00385,00124 620210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,00497278,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 512,601 512,60+0,171 512,601 512,6023 0251 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 501,002 502,50-5,562 501,002 502,50001 203,002 650,00
SELGENBAASELGECZ0009033650373,60339,00-9,26339,00373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356646,00678,00+4,30646,00678,0000323,10678,00
SETUZABAASETUZCZ0008460052232,50232,50+0,38232,50232,5000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350380,00380,000,00380,00380,003011 400221,10380,00
SFINXBAASFINXCS0005036458190,90171,90-9,95171,90190,90142 54090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,000,006,006,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,30280,30-7,58280,30280,3041 121210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554823,00823,00-5,51823,00823,0043 292343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259338,00350,00+9,03338,00350,001 078372 160156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 640,101 700,10-0,111 640,101 700,10610 0811 175,001 702,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 082,102 082,10-5,352 082,102 082,1048 3281 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251594,10623,60+4,96594,10623,6000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953553,00553,00-0,01553,00553,003016 590220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300344,00344,000,00344,00344,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952254,80247,10+0,32246,00254,9036893 263184,00270,00
SPOLANABAASPOLACS000842495876,3076,30-0,7876,3076,30861064,00147,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,20118,20-0,08118,20118,20121 41849,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753163,10163,10-9,98163,10163,10121 95746,00181,20
STČ ENERGETICKÁBAASTRENCZ00050782531 422,001 422,60+0,181 421,101 422,60386589 7661 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 536,002 538,10+0,072 536,002 538,10001 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866527,607,10-6,577,107,60007,1036,00
SUBTERRABAASBTERCS0005023050701,30720,000,00701,30720,002920 356313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857135,20135,200,00135,20135,200077,10183,00
ŠMERAL BRNOBAASMERACS000502935485,6085,60-0,4685,6085,60705 99233,0090,00
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351856,00856,10+4,78856,00856,1000393,00897,30
TATRABAATATRACS000501845652,0047,20-5,6047,2052,001680330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 100,001 100,00+9,961 100,001 100,0066 600408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,10-0,05360,00360,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255578,00578,000,00578,00578,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950374,00374,00+10,00374,00374,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157880,10880,100,00880,10880,102421 122571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851128,90126,00-2,17118,00128,900016,20140,50
TESLA JIHLAVABAATSLJICS0005072859197,00197,00+7,12197,00197,000093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00191 19733,5071,50
TESLA SEZAMBAATSLSECS0005009851449,30449,300,00449,30449,3000420,00678,00
TOMABAATOMACZ000508855996,3086,70-9,9686,7096,301029 11250,70124,80
TONAKBAATONAKCS000500605527,8027,800,0027,8027,800015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,50-0,42116,50116,50151 74826,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552205,90210,70-1,07205,10226,101 697368 046113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615472,5072,50-9,9372,5072,501072546,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150039,8038,10-4,2738,1039,801 66764 45128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00199,000,00199,00199,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 002,601 002,30-0,021 002,301 002,601010 025512,301 155,00
UNITED ENERGYBABPSZTECZ0005113308102,20107,00-2,72102,00107,000050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 655,101 655,10-2,061 655,101 655,101016 5511 132,601 690,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 575,002 575,00-0,202 575,002 575,00512 8751 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658384,30384,30+0,57384,30384,30124 612158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,2083,20+0,6083,2083,20151 24852,0092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954331,30326,50-8,18326,50338,4000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,401 251,400,001 251,401 251,401215 017558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159713,20713,200,00713,20713,2000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,509,70+2,109,509,7011 022105 6295,2014,00
VLNAPBAAVLNAPCZ000508765079,0080,00+2,5679,0080,00806 33020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256476,00476,00+0,18476,00476,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,10-19,98140,00170,200070,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,80224,30+0,22223,80230,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056273,00273,00+5,00273,00273,000090,10273,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353176,90196,500,00176,90196,500076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758200,00200,000,00200,00200,000088,60200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150196,90196,90-8,41196,90196,905985140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00130,50-10,00130,50145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,70210,700,00210,70210,70153 161121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,00-0,04215,00215,1000161,90620,00
VULKANBAAVULKACZ0005100453204,30204,30-9,60204,30204,30120482,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658411,20411,200,00411,20411,2000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 850,001 800,100,001 800,101 850,003055 0011 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,1017,100,0017,1017,105695811,6019,80
YTONGBAAPORBECS00084201623 070,003 070,00-0,163 070,003 070,002061 4001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 051,101 061,00+5,041 051,101 061,001010 570404,001 154,60
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 543,502 543,60+3,392 543,502 543,60001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 345,302 345,70+0,022 345,102 345,70001 301,002 490,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00440,800,00440,80450,00278123 482411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280535,5035,50+9,9035,5035,500010,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352267,80267,800,00267,80267,800093,00267,80
ŽĎASBAAZDASCS0005031152229,10238,00+3,93229,10238,00459109 180140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 210,203 159,50-0,813 159,503 300,0039125 2081 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,1045,10-9,9845,1045,101881220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959636,80633,50+7,90600,00636,8000314,80661,00