zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 13:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.08.2002

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.

19.07.200216.08.2002
20.08.200218.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,00+0,62144,00144,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,6073,60-4,5373,6073,601288352,6083,30
ALIACHEMBABSYNTHCZ00051126077,307,50+5,637,307,50005,209,60
AMMANN CRBAASTVSTCS0005003755282,00282,00+2,91282,00282,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953561,00580,00+5,43561,00580,00217125 746466,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,00831,20+0,02831,00831,2000391,201 341,40
BMTBAABMTBOCS0005030758464,60464,60+0,10464,60464,60146 50481,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607182,00182,00-5,25182,00182,0010018 20070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454668,30579,30-13,31579,30707,8000458,20703,00
BRISK TÁBORBAABRITACZ0005074856403,00403,00+1,89403,00403,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,50+2,06666,50666,5000346,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,10+0,16250,10250,10153 752135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207138,10138,100,00138,10138,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,20107,200,00107,20107,200081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830547,8047,90+0,2047,8047,900033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 250,001 250,000,001 250,001 250,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356391,60355,00-9,34355,00391,60103 62374,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 099,003 099,00+5,053 099,003 099,0000935,203 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556440,00440,00-9,27440,00440,0073 080290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 836,003 756,00+7,313 756,003 836,0038145 5282 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052122,10122,100,00122,10122,100070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00455,00-1,62455,00455,002910304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607261,20266,00+0,75261,20266,0021055 812251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,00121,000,00121,00121,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258107,50112,10+4,76107,50112,100028,80112,10
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,1066,00-0,1566,0066,1023415 44530,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,7050,700,0050,7050,700020,7062,00
ČEZ, A.S.BAACEZCZ000511230095,2096,10+0,4195,1096,908 871848 95959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00632,00-9,97632,00702,00540403 758100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051329,70315,60-8,62315,60331,100095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 273,00+0,071 272,001 273,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255240,30256,10+7,42240,30256,100068,90256,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DAKO-CZBABDAKOCS00050706630,000,000,000,000,00000,000,00
DAKO-CZBAADAKOCS00050355590,000,000,000,000,00000,000,00
DERMACOLBAADERMACZ0009041653451,00473,50+4,98451,00473,5000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+1,785,705,70004,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 216,00-9,931 216,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,20251,100,00251,10251,2082 00958,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,0072,80-0,2772,8074,001 366101 04819,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00271,30
EUROVIA CSBAASTASZCS0005022854918,00918,00+3,20918,00918,001110 098565,10958,60
FEZKO SERVISBAAFEZKOCS0005037456152,00152,10+0,06152,00152,100084,00218,80
FINOP HOLDINGBAAFINOPCZ0008418001601,50604,00+0,16601,50630,0014490 072450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706406,00401,10-9,39401,00486,4000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 100,008 050,00-0,618 050,008 125,00002 301,308 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552210,00210,00-4,97210,00210,0000117,20258,30
GUMOTEXBAAGUMOTCZ0005086751280,00280,00+1,81280,00280,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 155,002 155,000,002 155,002 155,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851568,00568,10-2,30568,00568,10169 090341,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 761,901 761,90+15,281 761,901 761,9011 7621 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354529,00529,000,00529,00529,0000200,10529,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,00-4,54630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750155,40155,50+0,06155,40155,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 081,002 108,00+1,291 982,002 108,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 400,101 391,50+2,611 385,501 400,105272 3791 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 117,001 117,000,001 117,001 117,0055 585990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001490,00490,000,00490,00490,0000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757505,00515,00+5,10505,00515,00199 690211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 355,00-3,731 355,001 355,0011 355845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904339,00339,000,00339,00339,0000280,00478,10
JÁCHYMOV PMBAALAZJACS0008446753690,00724,50+5,00690,00724,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657300,00300,30+0,10300,00300,300070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 900,001 820,00-4,211 820,001 900,00815 1201 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 137,002 137,000,002 137,002 137,0012 1371 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158406,00410,00+2,24406,00410,0000220,00410,00
JIHOSTROJBAAJIHSTCS000503636755,0055,10+0,1855,0055,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,10276,20+0,43276,10276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 275,102 275,10-1,082 275,102 275,1024 5501 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 916,402 916,40-1,412 916,402 916,40411 6661 951,003 853,30
JUTABAAJUTACS00050261521 722,001 722,000,001 722,001 722,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 836,901 836,90+2,051 836,901 836,90001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 961,101 965,10+0,201 961,101 965,10001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,00201 34045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,10+0,02376,00376,100042,20376,10
KDYNIUMBAAKDYNICZ00050236551 502,601 657,70+10,431 502,601 657,70001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 663,101 751,40+1,121 663,101 751,40374651 988792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,30745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153497,50497,500,00497,50497,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,00+9,96717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00145,10+0,06145,00145,100030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,001 021,000,001 021,001 021,001515 315918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955345,00345,00+1,59345,00345,0000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,00881,000,00881,00881,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251800,00800,00+1,45800,00800,0075 600334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,00-1,96500,00500,002010 000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,000,00301,00301,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 600,001 650,10+3,131 600,001 700,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,8017,800,0017,8017,800017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825156,7060,50+9,2056,7060,5041324 73218,1073,20
MADETABAAJIMLECS0008420550385,80385,80+1,52385,80385,8000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0056 075920,001 331,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755650,00650,00-4,55650,00650,0000190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,00-4,76126,00126,00506 30066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8047,800,0047,8047,800029,1054,70
METROSTAVBAAMESTACZ0005006502160,80160,80+2,61160,80160,809515 27696,30161,00
MILETABAAMILETCS000502745778,4080,00+1,0178,4080,00846 71563,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,00163,10+0,67163,00163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759216,90216,90+9,98216,90216,9000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 312,503 312,50-4,123 312,503 312,5026 6251 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185066,6062,10-2,9662,1066,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,2083,00-0,1283,0083,20604 98632,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,00863,10+0,36863,00863,1000200,00913,00
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,000,00233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558242,50242,50+0,08242,50242,50102 42591,60512,20
MSABAAMSACZ0005016501242,00242,000,00242,00242,0061 452162,50340,70
NKT CABLESBAAKABKLCZ0005082255820,00777,30+0,23777,20820,002520 029370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,00+0,85707,00707,0032 121372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,00+7,26700,00700,002014 000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952553,50553,50+2,50553,50553,501554220,00553,50
ODKOLEKBAAODKOLCZ0009064051366,70370,00+3,35366,70370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 065,501 065,50+4,461 065,501 065,5000278,101 232,00
OKDBAAOKDCZ0005100651103,0099,00-3,8899,00103,0026626 63843,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355611,00611,000,00611,00611,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 891,001 900,00+0,471 891,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558161,80152,00-2,99151,10161,8012519 43417,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00235,000,00235,00235,0000108,50253,50
O2 C.R.BAATELECCZ0009093209270,00274,60+2,46270,00274,601 181323 704185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355363,00363,00-4,74363,00363,0051 815128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,000,0094,0094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 911,3011 440,40+6,4510 911,3011 440,4065735 2326 144,3011 440,40
PIVOVAR RADEGASTBAAPIVORCS00084643503 300,003 300,000,003 300,003 300,001136 3001 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751326,40326,40+9,97326,40326,4000108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105447,6043,20-9,2443,2047,60893 92817,2047,60
PLIVA - LACHEMABAALACHECZ0005096750685,20685,20+9,91685,20685,201685367,10941,90
PLOMABAAZPDCS0008452751400,00400,00+4,98400,00400,002510 000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952134,00134,10+0,07134,00134,100098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453704,00704,000,00704,00704,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,60100,60+0,60100,60100,600033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 300,000,001 300,001 300,0000630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158491,00440,00-3,52440,00491,00367177 443366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 904,001 904,00+0,101 904,001 904,0011 9041 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 038,303 038,300,003 027,803 038,30001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 398,001 398,00+3,241 398,001 398,0022 796936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,10136,10-9,08136,10136,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,40+7,0294,4094,40121 13359,20104,80
RAŠELINABAARASELCZ0009074050262,40262,40+0,15262,40262,4041 050128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,00947,00-0,31945,50950,004542 620910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 749,001 824,60+4,311 749,001 824,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905380,00380,000,00380,00380,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455435,00435,000,00435,00435,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858301,50301,500,00301,50301,500078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,40113,400,00113,40113,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 580,001 570,00+0,641 570,001 580,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 879,502 879,500,002 879,502 879,50001 203,002 879,50
SELGENBAASELGECZ0009033650311,00311,000,00311,00311,00103 110200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356645,00650,00-0,83645,00650,001811 680323,10678,00
SETUZABAASETUZCZ0008460052312,40312,40-6,63312,40312,4092 812192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350336,00336,00+2,12336,00336,0010033 600222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,806,300,006,306,801328835,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458300,00300,00+2,38300,00300,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,000,00601,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259312,00290,60-9,47288,80312,7011835 805156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 790,501 790,50+3,481 790,501 790,50001 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 552,002 552,000,002 552,002 552,00001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251627,10627,10+5,55627,10627,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953520,00525,10+2,23520,00525,105528 770220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,40244,40+0,04244,40244,40245 866184,00270,00
SPOLANABAASPOLACS000842495870,6070,60-0,7070,6070,601284764,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,00115,00-4,16115,00115,0031837 62654,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,70210,00+5,42206,70210,000046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00+1,391 420,001 420,0022 8401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 601,002 611,00+0,412 600,202 611,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866529,5010,20+7,369,0010,20005,8036,00
SUBTERRABAASBTERCS0005023050881,40899,90+2,61881,40899,9000358,20929,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935490,0090,00+5,8890,0090,00302 70033,0090,30
ŠTI HOLDINGBFASTICZ0009087805941,00940,00-4,17940,00941,002826 328523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,10+0,01840,00840,1000393,00897,30
TATRABAATATRACS000501845644,0043,20-1,8143,2044,00602 61630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550832,00832,000,00832,00832,002016 640408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 450,000,001 450,001 450,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,000,00386,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255565,10565,50+0,26565,10565,5000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,90377,900,00377,90377,9000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157970,00907,40+0,03907,40970,0000660,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,101356 08923,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851111,50111,50-0,44111,50111,50262 89916,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855995,1092,20-7,8092,2095,1084279 95250,70124,80
TONAKBAATONAKCS000500605529,2029,200,0029,2029,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 118,001 118,00+1,031 118,001 118,0011 118178,201 600,00
TRANZABAATRANZCZ0005076356117,00117,00+0,42117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552228,70221,10-2,81215,30229,903 741835 110113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615499,3099,30+4,3099,3099,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 111,001 121,10+1,901 111,001 121,1000545,201 121,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 026,00
UNIPETROLBAAUNIPECZ000909150033,2035,60+9,5332,8035,6010 363364 41328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354155,30150,00-3,41150,00155,300024,50207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,20-2,95105,20105,2056058 91255,10111,10
UNITED ENERGYBAAPSZTECS0008458659975,20975,20-6,14975,20975,2098 777550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 711,001 750,00+2,041 711,001 750,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 350,002 901,00-7,902 901,003 350,00721 6541 220,003 150,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658418,00418,00+5,79418,00418,002836158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585086,1086,10+4,7486,1086,100052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954340,00340,000,00340,00340,0014047 600139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,500,001 550,501 550,5000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0086 120355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,402 64022 1765,2014,00
VLNAPBAAVLNAPCZ000508765073,0073,000,0073,0073,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256427,50427,50-10,00427,50427,5000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952184,20184,20+7,53184,20184,20473770,30189,20
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850250,00250,000,00250,00250,0051 250162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353173,20186,60+7,73173,20186,600076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,30200,00+0,35199,30200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,90171,90+9,07171,90171,90586065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,800,00193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,00217,10+0,50217,00217,3000161,90620,00
VULKANBAAVULKACZ0005100453194,00194,00+3,30194,00194,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658412,30412,30+2,05412,30412,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,500,0018,5018,500011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 985,501 985,500,001 985,501 985,50001 262,002 300,00
YTONGBAAPORBECS00084201622 960,003 000,00+1,662 960,003 000,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 256,701 256,70+0,691 256,701 256,7000415,001 256,70
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 700,002 600,00+1,442 600,002 705,001026 9101 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,002 327,00-0,982 327,002 351,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,000,00439,00439,1010043 902411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280540,5041,30+2,2240,5041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,60276,80+0,10276,60276,800093,00281,20
ŽĎASBAAZDASCS0005031152233,60233,70+0,04233,50233,706515 181148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 867,503 877,10+0,783 867,503 877,1063243 6961 537,703 877,10
ŽOS NYMBURKBAAZOSNYCZ000904835146,9046,90-9,9846,9046,901046920,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00