zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.05.2002

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.

19.04.200217.05.2002
21.05.200219.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,00212 75156,70158,00
ALIACHEMBAASYNTHCZ000509195971,1070,70+2,1670,7071,10963852,60127,60
ALIACHEMBABSYNTHCZ00051126077,107,10-1,387,107,10725115,2013,00
AMMANN CRBAASTVSTCS0005003755275,90275,90-1,46275,90275,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00248,20
AVIABAAAVIACS000502075917,2017,30+1,1617,2017,300010,0034,00
BELAGRABAAZZNBRCZ0008449055480,00500,00+4,16480,00500,003316 44066,00690,10
BIOCELBAABIOCECS0005017953555,00553,00-0,36553,00555,009653 160440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559850,00853,00-1,98850,00853,0000391,201 341,40
BMTBAABMTBOCS0005030758499,90499,90-0,02499,90499,90157 49981,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,10117,100,00116,10117,1010512 28760,00117,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,101647398,10703,00
BRISK TÁBORBAABRITACZ0005074856372,30372,300,00372,30372,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,60+2,40642,60642,6000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009205,00205,100,00205,00205,1000135,10206,20
B.G.M. HOLDINGBFAPRVZECZ0009089207185,00185,00+2,77185,00185,0000129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507109,10109,10+0,92109,10109,100081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201227,00227,000,00227,00227,0000108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,600,0044,6044,600033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356180,10180,10+0,05180,10180,10472074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 228,802 228,800,002 228,802 228,8000737,502 228,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556467,50467,90+0,10467,50467,9000290,00467,90
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 501,504 501,50+7,154 501,504 501,501149 5172 347,704 501,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801367,10368,50-0,16367,10369,30341 318127 990 183237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0099,00+10,0090,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,00135 200258,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607375,00375,00-0,05375,00375,00370138 750254,60609,30
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,6093,60+9,9893,6093,600048,6093,60
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025877,0077,00+10,0077,0077,0015011 55028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345748,3048,30+0,4148,3048,301886930,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,0050,00+7,0650,0050,00241 20018,1050,00
ČEZ, A.S.BAACEZCZ000511230096,7092,50-4,9390,2097,3024 7332 328 91059,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20417,20+0,24416,20417,2000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051271,10271,10+3,86271,10271,10184 88095,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 320,101 320,200,001 320,101 320,2000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255217,00217,000,00217,00217,000068,90240,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136486,8086,90+0,3486,8086,900058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00203,00
DERMACOLBAADERMACZ0009041653288,90288,900,00288,90288,9000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,406,40+1,586,406,40004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 106,901 170,00+5,701 106,901 170,0000297,001 170,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353166,60166,600,00166,60166,600058,10172,20
ENERGOAQUABAAENRGACS0008419750547,00547,000,00547,00547,0000270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460440,5040,30-0,2440,3040,50692 79218,9041,00
ETABAAELEPRCS000500515693,4093,40-0,8493,4093,40984181,00340,10
EUROVIA CSBAASTASZCS0005022854795,00795,50+9,25750,10795,503124 242526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,0091 30584,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001560,00560,00+0,99560,00560,0063 360450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706386,00381,20-8,80380,10386,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552211,60242,00+10,00211,60242,00122 81990,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,60191,10+2,24186,60191,1000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 101,002 101,000,002 101,002 101,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,50550,10+0,01542,50550,504524 705280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 534,201 534,30-9,481 534,201 534,3023 0691 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,100,00420,10420,1062 521162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509530,10530,100,00530,10530,1000231,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750209,40209,40-0,04209,40209,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 355,101 356,70+0,111 355,101 356,7076103 0301 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 086,101 087,300,001 086,101 087,303234 784985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,90183,20+0,16182,90183,2000155,00243,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00501,00+0,09501,00501,0031 503170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757422,30422,30-5,20422,30422,302845200,60445,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,001 370,00-0,721 370,001 399,005373 499845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,20381,400,00381,20381,402710 295280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753739,10739,100,00739,10739,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657190,00174,30-4,23174,30190,00203 76970,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,301 331,30-6,611 331,301 331,3022 6631 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 144,302 144,30-2,532 144,302 144,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,10321,100,00321,10321,1000220,00360,80
JIHOSTROJBAAJIHSTCS000503636744,8044,800,0044,8044,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955277,20277,20+10,00277,20277,2092 495150,50281,00
JM ENERGETIKABAAJMENGCZ00050779581 940,001 941,60+0,331 906,001 941,60001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 715,002 715,10+0,182 715,002 715,10001 951,003 853,30
JUTABAAJUTACS00050261521 100,001 100,00-1,781 100,001 100,0044 400522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,001634 128951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 997,601 997,60+0,011 997,601 997,60917 9781 125,501 997,60
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10684,100,00684,10684,1000506,30833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150190,00190,000,00190,00190,000031,10190,00
KDYNIUMBAAKDYNICZ00050236551 848,001 848,00+0,211 848,001 848,0000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 886,201 857,00-1,561 809,501 886,30462864 529792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464500,00522,20+7,67495,00522,2011760 306155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153217,00217,000,00217,00217,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,50935,50-1,68930,50935,5000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351126,80104,00-9,80104,00126,8018020 54430,10115,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 088,301 087,50-0,061 087,201 090,009097 919918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955321,10321,10+2,55321,10321,1000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952750,50700,00-6,72700,00750,5000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153845,80845,800,00845,80845,8000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251711,00711,00+1,42711,00711,00107 110271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853428,00439,00+2,57428,00439,0000210,00439,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,000,00212,00212,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 217,501 218,00+0,081 217,501 218,0067 306673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,0037,00-0,2637,0037,00829618,1046,20
MADETABAAJIMLECS0008420550307,90307,90+9,84307,90307,905115 703134,50307,90
MAGNETONBAAMAGNECZ000507905377,0077,000,0077,0077,000040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755414,00414,30+0,07414,00414,3000133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,800,00148,80148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 242,602 267,60+3,442 242,602 267,60001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005738,0037,90-9,3337,9038,001 75766 62333,3070,10
METROSTAVBAAMESTACZ0005006502140,00134,00-4,28134,00140,00689 23296,30160,00
MILETABAAMILETCS0005027457120,50120,50+0,16120,50120,50364 33884,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552171,70199,10+15,95171,70199,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,100,001 206,101 206,1000161,101 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 110,003 200,000,003 110,003 200,002268 6001 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185038,7038,70+9,9438,7038,700025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8068,40
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550633,00633,00+0,89633,00633,00159 495200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755246,10248,10+7,40242,10248,100090,00248,10
MOTORPALBAAMOTORCZ0005084558500,50500,50+0,10500,00520,00745383 51091,60512,20
MSABAAMSACZ0005016501238,10238,10-6,62238,10238,10296 905162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,00510,00+3,23494,00510,002613 116370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751773,00780,00+1,02773,00780,0000360,00780,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353741,00741,000,00741,00741,00107 410235,10747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952401,10401,10+3,61401,10401,1041 604220,00419,00
ODKOLEKBAAODKOLCZ0009064051335,00337,00+0,56335,00340,0000185,00400,00
OHL ŽSBAAZSTBOCS0005028554775,00775,00+2,64775,00775,001410 850278,10780,00
OKDBAAOKDCZ000510065173,0073,00+1,3873,0073,00936 78943,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0000123,50550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,9011 8531 025,201 859,00
OSTROJBAAOSTROCS0008435558150,50145,20+1,32145,20157,0018027 47215,80145,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0046,00+0,8746,0046,000042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959215,30234,60+9,98215,30234,6000108,50261,00
O2 C.R.BAATELECCZ0009093209333,30332,20-0,33332,10333,6016253 900185,00389,70
PANKRÁCBAAPANKRCZ0009033205411,60415,00+1,21410,10415,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903676,00725,10+8,22676,00725,1000396,00939,00
PARAMOBAAPARAMCZ0005091355362,00362,000,00362,00370,003914 350128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695887,1087,10+4,4387,1087,100031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 177,909 200,00-0,039 177,909 300,0033303 6785 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 951,401 950,70-0,021 950,701 951,401019 5131 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751230,00230,00+1,32216,00230,00245 433108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,1040,10+21,8840,1040,100017,1040,10
PLIVA - LACHEMABAALACHECZ0005096750539,50520,50+1,16520,50539,504021 431367,10528,00
PLOMABAAZPDCS0008452751261,00261,000,00261,00261,000084,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,00+1,97981,00981,002019 850480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,10+0,07130,00130,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453697,50697,60+0,15697,50697,6000320,10697,60
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465265,1065,100,0065,1065,10452 93032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 231,701 236,10+0,341 231,701 236,1000616,201 236,10
PPF INVEST.HOLDINGBFAPCESCZ0009084505383,00383,00-3,06383,00383,005 3092 122 988275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,00451,00-1,09451,00451,003013 530366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 763,001 763,00+0,101 756,501 937,10712 5021 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 021,302 021,40+0,012 021,302 021,40001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 364,601 368,40+0,981 364,601 368,4000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859200,00196,700,00196,70200,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,104337 844350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115484,4084,400,0084,4084,400059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050207,10227,80+9,99207,10227,8000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 006,501 007,00-1,751 003,301 029,80247249 228910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 900,001 900,00-2,261 900,001 900,003057 0001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,50450,00-0,22450,00451,002511 260210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,00240,000,00240,00240,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854122,30127,40+4,17122,30127,40253 08351,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 350,101 350,100,001 350,101 350,1011 3501 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 927,102 001,80+3,871 927,002 001,8000868,602 133,10
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356583,00586,00+0,68583,00586,0000323,10606,00
SETUZABAASETUZCZ0008460052228,10228,10+0,04228,10228,10102 281192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350325,70325,70+2,29325,70325,7021670 351219,80360,00
SFINXBAASFINXCS0005036458148,60148,60-9,99148,60148,6071 04076,20227,90
SG - INDUSTRYBFAYSECZ00090877068,207,50-8,537,509,0013 453107 2896,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458266,10266,100,00266,10266,10205 322210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0042 200316,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259269,20269,20+3,53269,20269,2061 615125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 430,001 430,000,001 430,001 430,0045 7201 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 080,002 080,000,002 080,002 080,00612 4801 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251620,00620,00+4,62620,00620,005332 860370,20620,00
SMP CONSTRUCTIONBAASTAMOCS0005022953452,00462,30+2,46452,00462,3000171,30463,40
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,00242,00+0,58242,00242,108420 334153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,30-7,48305,30305,3000162,00415,00
SPOLANABAASPOLACS000842495879,1079,10-1,3779,1079,10302 37364,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,00+2,04125,00130,001 063137 87549,10127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753135,10135,100,00135,10135,100046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 340,10-4,271 340,101 400,001419 3601 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 055,002 262,50+11,552 055,002 262,50001 736,903 950,00
STOCK PLZEŇBAALIKERCS00084185547 200,007 200,00+0,277 200,007 200,00004 131,107 450,00
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050569,00567,80-0,38567,80569,002715 345313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,00100,00+1,0199,00100,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935475,0075,30+0,4075,0075,300030,1086,70
ŠTI HOLDINGBFASTICZ0009087805895,00895,000,00895,00895,006053 700523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351800,10800,10+1,65800,10800,102721 603392,00897,30
TATRABAATATRACS000501845646,0043,80+0,6842,4046,001 82878 89730,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550916,20916,20-2,12916,20916,2000408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,100,001 650,101 650,1000262,001 650,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156377,80377,900,00377,80377,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255488,20488,30+0,06488,20488,3000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950399,00399,00+1,70399,00399,00114 389158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157867,00870,00-3,07867,00870,003026 025535,201 179,60
TEPNABAATEPNACS000502685535,1038,60+9,9735,1038,600023,5039,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485186,1086,100,0086,1086,10655 59714,6089,20
TESLA JIHLAVABAATSLJICS0005072859210,00210,000,00210,00210,000036,70210,00
TESLA KARLÍNBAATSLKACS000502135157,0057,00+7,1457,0057,00301 71033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00700,00
TOMABAATOMACZ0005088559105,00104,00-0,95104,00105,0017017 71950,70124,80
TONABAATONACZ0005041160235,10258,50+10,00235,10258,50246 11078,40266,30
TONAKBAATONAKCS000500605532,4032,40-5,2632,4032,40331 06915,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,00-3,161 500,001 500,003755 500120,001 550,00
TRANZABAATRANZCZ0005076356118,70118,70-1,08118,70118,70758 90326,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552203,70205,00+2,44203,70205,008417 152113,40219,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900992,00992,100,00992,00992,1000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150034,7034,50-0,5733,3034,8024 024821 67228,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659785,00787,00+0,25785,00787,0000466,50787,00
UNITED ENERGYBABPSZTECZ000511330878,7078,700,0078,7078,700050,0078,70
VČ ENERGETIKABAAVCENGCZ00050769501 445,001 421,10-3,691 421,101 445,006999 3541 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 475,002 453,20-1,872 453,102 500,60001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658294,20315,00-0,94294,20315,0000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585090,0085,700,0085,7090,0027324 47152,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000391,801 050,00
VINIUMBAAVINIUCS0008421954217,00222,40+2,48217,00222,400068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 250,100,001 250,001 250,1000558,101 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1000341,10800,10
VÍTKOVICEBAAVITKOCZ000509855811,0010,60-7,8210,6011,0014 634155 8815,2014,00
VLNAPBAAVLNAPCZ000508765060,0060,00+8,1060,0060,000020,0060,00
VODÁRENSKÁBAAVOAZCZ0009051256487,10487,100,00487,10487,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,500,00138,50138,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,10-7,87221,00221,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,10200,100,00200,10200,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,10210,100,00210,10210,100076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,50169,50+0,17169,50169,500088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150221,00221,00+0,45221,00221,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000060,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657166,00166,00+0,48166,00166,000065,70166,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,10157,100,00157,10157,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0000161,90620,00
VULKANBAAVULKACZ0005100453211,00217,80+3,22211,00217,800082,70217,80
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658380,00380,000,00380,00380,0000282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,8019,10+1,0518,8019,100011,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158572 080,102 080,100,002 080,102 080,10001 262,002 300,00
XAVEROVBAAXAVERCS000844065785,2076,70-9,9776,7085,2018615 66040,00109,20
YTONGBAAPORBECS00084201622 710,002 711,00+0,032 710,002 711,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951880,10880,10+1,45880,10880,101880404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 960,501 960,50+5,121 960,501 960,50001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 151,002 165,00-3,132 151,002 165,00001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,00441,00-2,00437,00459,0020289 068402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559104,40104,40-4,91104,40104,400084,80225,00
ZZN POLABÍBAAZZNNBCZ000909280522,4022,400,0022,4022,400010,0023,10
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,50266,20
ŽĎASBAAZDASCS0005031152187,20183,20-5,90183,20202,0017132 632137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 011,103 100,00-1,833 006,003 100,004 53713 612 8061 537,703 158,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,7040,70+10,0040,7040,700020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959623,30623,30+0,14623,30623,303018 699225,40658,40