zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 20:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.06.2002

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.

20.05.200218.06.2002
20.06.200219.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,00150,00+7,06150,00150,00213 15056,70158,00
ALIACHEMBAASYNTHCZ000509195975,5076,20+0,2675,5076,20413 11152,6082,00
ALIACHEMBABSYNTHCZ00051126078,408,400,008,408,40645385,209,60
AMMANN CRBAASTVSTCS0005003755265,90272,00+7,93265,90272,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257261,10261,10+0,03261,10261,1082 08978,00267,50
AVIABAAAVIACS000502075927,5027,50+4,9627,5027,501614 42810,0030,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0031 221108,10690,10
BIOCELBAABIOCECS0005017953560,00560,000,00560,00560,00126 720440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559840,20840,100,00840,00840,2000391,201 341,40
BMTBAABMTBOCS0005030758515,00515,000,00515,00515,0042 06081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,00120,00+4,43115,00120,00667 74361,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454632,00633,00+0,14632,00633,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856379,80385,60+0,86379,80385,60207 693177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509661,00661,00+4,09661,00661,0000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,10226,10+0,04226,10226,10306 783135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207207,10208,10+0,48207,10208,1000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507111,50111,50+0,17111,50111,500081,20121,20
CIMEX KONCERNBFBINFJICZ000908360640,3040,60+0,7440,3040,600023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201212,40212,40-0,14212,40212,40408 496108,60231,00
CONSUS IFBFACONINCZ000802830546,3046,30+7,6746,3046,301255633,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 651,001 651,00-0,981 651,001 651,0069 906303,301 667,50
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356231,10248,40+3,50231,10248,400074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 850,002 850,00+4,772 850,002 850,002468 400737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,00509,50+1,90500,00524,0000290,00509,50
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 490,004 490,00+6,524 490,004 490,0058260 4202 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,50366,50-0,43366,50366,50103 665237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00+0,98450,00450,0041 800289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607303,00303,00-0,09301,00303,00970292 640254,60525,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175288,0088,00+0,5788,0088,00435248,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025893,0092,60-3,9492,6093,00403 71628,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,1051,00+1,3950,3055,1032117 18330,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645549,5049,50+3,1249,5049,500018,1057,70
ČEZ, A.S.BAACEZCZ000511230093,6093,50-1,2692,4094,6012 0321 121 62559,2098,80
ČKD HRONOVBAACKDHRCZ0005093658633,30633,30+0,68633,30633,6000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051281,90281,90-5,43281,90281,9092 53795,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 382,601 382,600,001 382,601 382,6000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255240,10242,00+0,79240,10242,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136452,3052,300,0052,3052,30631450,00141,00
DAKO-CZBAADAKOCS0005035559163,70163,70+9,93163,70163,700055,00163,70
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653376,10376,10+9,97376,10376,1031 128124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,505,500,005,505,503081 6944,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353232,30232,300,00232,30232,30246558,10232,30
ENERGOAQUABAAENRGACS0008419750575,10575,100,00575,10575,102413 802285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460449,1049,10+9,5949,1049,202 02699 53219,0049,10
ETABAAELEPRCS0005005156130,90134,20-5,22130,90134,20405 33581,00340,10
EUROVIA CSBAASTASZCS0005022854825,00825,000,00825,00825,0000550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001577,20577,200,00577,20577,201810 390450,00595,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145449,9050,00+1,0149,9050,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706424,10424,100,00424,10424,1000378,001 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136554 301,004 301,00+0,024 301,004 301,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552210,00190,00-9,52190,00210,005010 24097,00258,30
GUMOTEXBAAGUMOTCZ0005086751220,50220,50-6,17220,50220,502441140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 110,00-0,472 110,002 140,001940 540986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,50550,100,00550,10551,00168 807280,20555,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 704,001 621,10-4,861 555,001 704,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354471,60471,50-0,10471,50471,60125 659162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,10570,100,00570,10570,10105 701270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,00180,00-5,51180,00180,00509 00090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,00+2,272 250,002 250,0049 000585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 370,501 375,00+0,541 370,501 380,3073100 3281 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 080,101 080,000,001 070,501 080,102526 953985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908199,00199,00-0,45199,00199,0015029 850155,00240,00
INSPEKTABAAINSPECZ00084129543 704,004 150,00-3,483 704,004 150,0027 8541 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,00600,50-9,01600,50601,0031 802226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757430,00457,00+1,55430,00457,0000211,40457,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 330,001 335,50-2,971 330,001 335,501823 968845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904411,00401,00-3,14401,00411,0011747 628280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753661,00656,00-1,61656,00661,00159 890355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657282,90282,90-5,06282,90282,9020658 27770,10331,10
JAN BECHERBAAJANBECZ00090751071 863,902 050,20+9,991 863,902 050,2000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 700,501 809,60+6,441 700,501 809,601221 1701 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,202 145,200,002 145,202 145,2024 2901 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636743,4043,400,0043,2043,40743 21028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,00332,00-0,03332,00332,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 300,002 300,00-0,172 300,002 300,001023 0001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 100,203 100,100,003 100,003 100,20001 951,003 853,30
JUTABAAJUTACS00050261521 430,001 430,00+10,001 430,001 430,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 142,002 142,00-0,042 142,002 142,001532 130985,002 143,00
KABLO ELEKTROBAAKABLOCS00050341561 750,601 750,600,001 750,601 750,60001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150300,30300,20+0,70300,20300,30164 80438,00303,30
KDYNIUMBAAKDYNICZ00050236551 860,801 861,00+0,031 860,801 861,0000985,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 672,501 610,00-4,031 596,901 675,00529869 681792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464600,00611,00+4,33600,00611,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,50257,500,00257,50257,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,30645,300,00645,30645,3000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00120,20+0,16120,00120,20445 28430,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 085,000,001 085,001 085,005458 590918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955350,00350,000,00350,00350,0031 050250,50534,20
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,00+0,12811,00811,0064 866228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000304,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10462,10-2,15462,10462,103214 787210,00472,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804255,00255,00+3,40255,00255,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 221,001 222,00+0,081 221,001 222,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,100,0021,1021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825157,8057,20+0,7057,2057,801337 67218,1073,20
MADETABAAJIMLECS0008420550329,20329,20-8,14329,20329,2072 304134,50374,20
MAGNETONBAAMAGNECZ000507905363,0063,00+0,3163,0063,000044,00109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 150,000,001 150,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406170,50170,50+3,33170,50170,500041,00170,50
MEDICAMENTABAAMEDIKCZ0008455755513,30513,500,00513,30513,50115 648149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000066,30182,90
METALIMEXBAAMETLXCS00084124581 894,501 824,40-1,431 824,401 894,50001 824,402 499,00
METRA BLANSKOBAAMETRACS000501005732,5032,50+0,9332,5032,500032,1070,10
METROSTAVBAAMESTACZ0005006502136,10149,70+9,99136,10149,7013219 27196,30160,00
MILETABAAMILETCS0005027457125,80125,800,00125,80125,800084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,00150,000,00150,00150,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759201,00201,00+0,24201,00201,003603150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 210,603 250,00+4,163 210,603 250,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830846,1046,10-4,1546,1046,10301 38332,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550849,00838,90-1,18838,90893,6000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755227,80227,80-5,08227,80227,8000102,00248,10
MOTORPALBAAMOTORCZ0005084558455,00455,000,00455,00455,102410 92291,60512,20
MSABAAMSACZ0005016501251,10251,30+0,88251,10251,3041 005162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,90501,90-3,01501,90501,9084 015370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751801,00801,00-4,75801,00801,00108 010365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353757,60757,60+0,63757,60757,6086 061349,90782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952465,00465,00+5,46465,00465,005726 505220,00465,00
ODKOLEKBAAODKOLCZ0009064051352,00352,00+0,14352,00352,0041 408185,00376,30
OHL ŽSBAAZSTBOCS0005028554732,10790,00+7,90697,50790,0000278,10880,00
OKDBAAOKDCZ000510065194,00107,20+12,4894,00107,2041843 55243,50107,20
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 830,901 830,900,001 830,901 830,90001 100,002 035,00
OSTROJBAAOSTROCS0008435558155,10155,00-3,12154,00157,1046472 23115,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,002096042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959202,50202,500,00202,50202,5000108,50261,00
O2 C.R.BAATELECCZ0009093209307,00302,00-2,29296,60308,004 7741 434 523185,00380,00
PANKRÁCBAAPANKRCZ0009033205371,60370,000,00370,00371,6000280,00533,00
PANKRÁCBABPANKRCZ0009078903781,00703,00-9,98702,90781,0000396,00939,00
PARAMOBAAPARAMCZ0005091355371,10371,10+1,53371,10371,1020074 220128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,0098,000,0098,0098,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 113,9010 175,00-2,0310 079,4010 184,6033334 0105 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 500,002 275,10-3,352 275,002 550,002869 7501 270,202 354,20
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751276,00261,20-1,84260,60288,0021060 174108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105432,0032,00-7,5132,0032,001032017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750550,00550,000,00550,00550,0000367,10600,00
PLOMABAAZPDCS0008452751381,00385,00+1,04381,00385,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650657,90657,900,00657,90657,9000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952126,10126,100,00126,10126,10675784,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,00800,00+5,24800,00800,00108 000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465299,0095,00-4,0495,0099,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 020,601 020,70+0,011 020,601 020,7000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505405,50400,00-1,23395,00406,003 6311 453 055275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158482,20482,20+0,02482,20482,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 837,001 845,10+0,551 836,501 845,10712 8751 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 284,002 284,00+9,962 284,002 284,0024 5681 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 219,101 219,10-2,471 219,101 219,1067 315936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,10-0,28880,00880,10180158 409350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,0085,100,0085,0085,100059,20110,00
RAPIDBAARAPIDCZ00084132593 400,003 300,00-2,943 300,003 400,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050231,00210,30-8,96210,00232,5000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509986,00983,00-0,30982,00990,00227224 500910,801 121,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,00+4,441 980,001 980,0023 9601 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 HLDBAARYBATCS0008456455455,60455,60+1,24455,60455,6000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858252,80252,800,00252,80252,800077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,00-9,09120,00120,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 453,601 530,100,001 453,601 530,1069 0281 020,301 549,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 263,502 264,10+0,032 263,302 264,1000868,602 350,00
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,1062 263200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356577,80563,30-1,52563,20577,803620 364323,10637,60
SETUZABAASETUZCZ0008460052252,00247,10-1,94247,10252,00338 292192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350345,00345,00-3,49345,00345,0013546 575219,80365,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,206,00-3,226,006,20005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458268,00268,00+0,14268,00268,0041 072210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 141,401 141,20+6,411 141,201 141,401011 414343,801 141,20
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259316,10320,00+6,31301,30320,0018156 210143,80330,00
SM ENERGETIKABAASMENGCZ00050783521 560,001 560,00-3,701 560,001 560,0011 5601 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 195,002 195,00+4,262 195,002 195,0012 1951 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251606,00606,00-0,32606,00606,0042 424370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953601,30615,70-1,59601,30615,7000193,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00369,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,30233,30-0,12233,30245,001 110271 833165,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550339,00339,000,00339,00339,0000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495877,0077,00-1,2877,0077,00753964,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,20128,00+1,34126,50128,0011114 14549,10128,00
STAROROL.PORCELÁNBAASTAROCZ0005085753157,90157,90+5,26157,90157,90231646,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 284,801 352,10-0,021 284,801 352,1079 1961 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 651,202 701,00-3,602 651,202 701,001334 7151 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 199,009 199,00-0,019 199,009 199,00436 7964 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
SUBTERRABAASBTERCS0005023050560,00560,90+0,16560,00560,9000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857146,90146,900,00146,90146,900077,10165,00
ŠMERAL BRNOBAASMERACS000502935486,0086,00-4,4486,0086,00543033,0090,00
ŠTI HOLDINGBFASTICZ0009087805910,00910,00+0,54910,00910,0043 640523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,50842,60+4,73841,50842,6000392,00897,30
TATRABAATATRACS000501845651,9053,80-1,8251,9053,80542 88930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 210,001 150,00-4,951 150,001 210,0000408,001 210,00
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.BAATEPSTCZ0005077255641,00641,000,00641,00641,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950369,20369,20-3,82369,20369,2082 954159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157841,10845,10+0,47841,10845,1000535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485195,0095,000,0095,0095,00222 09016,20102,10
TESLA JIHLAVABAATSLJICS0005072859207,00207,10+0,48207,00207,100093,00224,30
TESLA KARLÍNBAATSLKACS000502135144,7044,70+9,8244,7044,700033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,2097,10-0,1097,1097,20565 44150,70124,80
TONAKBAATONAKCS000500605528,1028,100,0028,1028,10441 23615,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0057 500120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552223,00228,00+1,33220,10235,00803183 812113,40237,10
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
UNIPETROLBAAUNIPECZ000909150040,7040,90-0,2440,1040,905 851237 83328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354206,90206,90-0,09206,90206,900018,00207,10
UNITED ENERGYBAAPSZTECS0008458659972,30972,30-9,02972,30972,3000495,101 068,80
UNITED ENERGYBABPSZTECZ0005113308110,0099,10-9,1699,10110,001 216133 58650,60109,10
VČ ENERGETIKABAAVCENGCZ00050769501 456,101 465,50-5,521 456,101 465,50202305 9221 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 785,302 785,300,002 785,202 785,30001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,20340,00+1,49330,20340,0000158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585081,4081,60-0,1281,4081,7017614 37452,0092,70
VHOSBAAVHOSCZ0009047254848,00848,00+6,00848,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954312,50312,50+3,71312,50312,5000100,60312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,100,001 301,001 301,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159812,50812,50+3,50812,50812,5000355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,5010,500,0010,5010,501251 3135,2014,00
VLNAPBAAVLNAPCZ000508765068,6072,00+4,9568,6072,00201 40620,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,10495,100,00495,10495,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,100,00140,10140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,00102 89081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,60220,70+0,09220,60220,7000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,60201,60+0,04201,60201,600090,10201,60
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00148,50-10,00148,50165,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758172,20172,200,00172,20172,200088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652254,00254,00-9,99254,00254,000070,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,30193,300,00193,30193,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453211,20211,200,00211,20211,2061 26782,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,000,00404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,60-2,1018,6018,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 851,001 851,00+1,251 851,001 851,0011 8511 262,002 300,00
XAVEROVBAAXAVERCS000844065777,2077,20+1,9877,2077,201007 72040,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,001 000,000,001 000,001 000,0000404,001 000,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,0015,00+3,4415,0015,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 010,102 011,10+0,052 010,102 011,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,502 351,60+0,022 351,502 351,60001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,00-0,11445,00445,006026 700402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280532,3032,300,0032,3032,300010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,10360393,00266,20
ŽĎASBAAZDASCS0005031152225,70225,00-0,53225,00225,70770173 302137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 100,102 864,00-7,632 864,003 100,103398 4231 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,6036,600,0036,6036,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959636,80636,80+2,31636,80636,8031 910270,00658,40