zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.08.2002

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.

19.07.200219.08.2002
21.08.200219.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,10143,10-0,62143,10143,1022632 34156,70158,00
ALIACHEMBAASYNTHCZ000509195971,8073,30-0,4071,8073,60271 95452,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,501441 0805,209,60
AMMANN CRBAASTVSTCS0005003755283,40283,50+0,53283,40283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,00-10,0027,0027,002567510,0046,50
BELAGRABAAZZNBRCZ0008449055250,00226,00-9,60226,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,008951 620466,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,20831,200,00831,20831,2000391,201 341,40
BMTBAABMTBOCS0005030758464,60464,90+0,06464,60464,900081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607192,10180,00-1,09180,00192,100070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454597,10597,10+3,07597,10597,10158 957458,20703,00
BRISK TÁBORBAABRITACZ0005074856393,40393,40-2,38393,40393,4041 574177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,500,00666,50666,5000346,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,100,00250,10250,10153 752135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207151,90151,90+9,99151,90151,9000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8039,00-8,8739,0042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,2097,00-9,5197,00107,200081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830548,0048,00+0,2048,0048,00401 92033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,101 200,10-3,991 200,101 200,1000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356327,00327,00-7,88327,00327,0041 30874,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 789,602 800,00-9,642 789,602 900,001234 590935,203 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556441,00438,00-0,45396,00441,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,004 200,00+11,823 900,004 200,0055216 9002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,50110,50-9,50110,50110,50738 06770,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00455,000,00455,00455,0052 275304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607272,00264,00-0,75264,00272,00960257 385251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752124,90124,90+3,22124,90124,90202 49848,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258112,20117,10+4,46112,20117,100028,80117,10
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,3066,30+0,4566,3066,301279630,0068,00
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.BAACEZCZ000511230096,2096,80+0,7292,3099,0024 4542 378 05259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658632,00671,00+6,17632,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051305,00350,00+10,89305,00350,00323112 19595,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 273,001 273,000,001 273,001 273,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255257,30271,00+5,81257,30271,000068,90271,00
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-CZBAADAKOCS00050355590,000,000,000,000,00000,000,00
DAKO-CZBABDAKOCS00050706630,000,000,000,000,00000,000,00
DERMACOLBAADERMACZ0009041653473,50473,500,00473,50473,5000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70004,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 216,000,001 216,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,70256,80+2,27256,70256,800058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,8075,00+3,0272,4075,0052038 48619,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00271,30
EUROVIA CSBAASTASZCS0005022854918,10918,10+0,01918,10918,1054 591565,10958,60
FEZKO SERVISBAAFEZKOCS0005037456153,00153,60+0,98153,00153,600084,00218,80
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,00+0,33606,00606,0063 636450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706482,40395,40-1,42395,00482,4000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 600,00+6,838 600,008 600,00217 2002 301,308 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552205,00205,00-2,38205,00205,0000117,20258,30
GUMOTEXBAAGUMOTCZ0005086751280,00280,000,00280,00280,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,00+9,042 350,002 350,002047 0001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,10-0,88563,10563,1010961 378341,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 586,201 585,90-9,981 585,901 586,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354529,30529,30+0,05529,30529,3000200,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509610,10620,00-1,58610,10620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750162,80162,80+4,69162,80162,80203 25690,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 108,002 091,00-0,801 982,002 122,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 405,001 405,50+1,001 405,001 410,002230 9381 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 118,50+0,131 118,501 120,001011 193990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00182,00-9,90182,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001493,40493,40+0,69493,40493,4000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757516,00516,10+0,21516,00516,1052 580211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 355,000,001 355,001 355,0056 775845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904339,00339,50+0,14339,00339,5000280,00478,10
JÁCHYMOV PMBAALAZJACS0008446753690,00690,00-4,76690,00690,0042 760355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657300,30300,50+0,06300,30300,50195 70970,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 830,001 990,00+9,341 830,001 990,00815 2801 131,501 990,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 137,002 138,00+0,042 137,002 138,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000220,00410,00
JIHOSTROJBAAJIHSTCS000503636753,6053,60-2,7253,6053,60526828,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 420,002 420,00+6,362 420,002 420,0024 8401 661,502 420,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 120,003 120,10+6,983 120,003 120,10001 951,003 853,30
JUTABAAJUTACS00050261521 700,001 700,00-1,271 700,001 700,001423 800522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 805,501 805,50-1,701 805,501 805,5023 6111 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,00+1,822 001,002 001,00612 0061 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,00201 34045,90105,30
KAROSERIABAAAVIABCS0005032150376,10376,100,00376,10376,10166 01842,20376,10
KDYNIUMBAAKDYNICZ00050236551 672,501 672,50+0,891 672,501 672,50001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 752,301 710,20-2,351 710,201 788,00226394 434792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,30745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153500,00500,00+0,50500,00500,004522 500200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,10145,100,00145,10145,100030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,00+0,391 025,001 025,0055 125918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955345,10350,00+1,44345,10350,0000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153880,50880,50-0,05880,50880,5065 283228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,40822,40+2,80822,40822,5000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,000,00500,00500,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,000,00301,00301,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 650,101 508,10-8,601 508,101 650,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,9017,90+0,5617,9017,900017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825164,0060,30-0,3357,8064,0029218 06618,1073,20
MADETABAAJIMLECS0008420550385,80385,800,00385,80385,8000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0000920,001 331,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755650,00682,50+5,00650,00682,5000190,00682,50
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,10+0,07126,00126,100066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8047,800,0047,8047,800029,1054,70
METROSTAVBAAMESTACZ0005006502169,00161,00+0,12161,00169,0024140 64996,30161,00
MILETABAAMILETCS000502745787,8087,80+9,7587,8087,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,100,00163,10163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759230,00231,10+6,54230,00231,1000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 331,103 331,10+0,563 331,103 331,10413 3241 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185066,6066,60+7,2466,6066,601066625,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,000,0083,0083,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,10863,100,00863,10863,1000200,00913,00
MOTOKOV INTER.BAAMOTINCZ0008417755231,50231,50-0,64231,50231,5092 084102,00248,10
MOTORPALBAAMOTORCZ0005084558252,30252,30+4,04252,30252,300091,60512,20
MSABAAMSACZ0005016501242,00242,000,00242,00242,004968162,50340,70
NKT CABLESBAAKABKLCZ0005082255820,00800,00+2,92800,00820,005645 860370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00700,00-0,99676,20707,00210146 885372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,000,00700,00700,00149 800371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,10530,10-4,22530,10530,1000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,10+0,02370,00370,102760185,00480,00
OHL ŽSBAAZSTBOCS00050285541 065,501 070,50+0,461 065,501 070,5000278,101 232,00
OKDBAAOKDCZ000510065196,0096,00-3,0396,0096,0011410 94443,50111,10
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 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558152,10143,50-5,59143,10152,1016824 29517,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00235,000,00235,00235,0000108,50253,50
O2 C.R.BAATELECCZ0009093209287,80270,60-1,45256,40287,802 211595 310185,00377,50
PANKRÁCBAAPANKRCZ0009033205440,00440,00-4,34440,00440,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355363,00356,50-1,79356,50363,0062 152128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695887,5087,50-6,9187,5087,50121 05031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 215,0011 620,00+1,5611 215,0011 627,3053610 9186 144,3011 620,00
PIVOVAR RADEGASTBAAPIVORCS00084643503 300,103 300,100,003 300,103 300,1039 9001 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751330,00330,00+1,10330,00330,0000108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,1043,10-0,2343,1043,101043117,2047,60
PLIVA - LACHEMABAALACHECZ0005096750659,40659,40-3,76659,40659,4000367,10941,90
PLOMABAAZPDCS0008452751407,20407,20+1,80407,20407,2000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00923,00-2,94923,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952134,20135,00+0,67134,20135,000098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453704,00704,000,00704,00704,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,6090,60-9,9490,6090,600033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 300,000,001 300,001 300,0045 200630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,60470,60+6,95470,60470,6000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 094,402 094,40+10,002 094,402 094,40001 170,002 094,40
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 038,403 038,400,003 038,403 038,40001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,001 354,00-3,141 354,001 354,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,10136,100,00136,10136,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050262,40240,00-8,53240,00262,4000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509946,00969,50+2,37946,00969,50471453 890910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 749,101 749,10-4,131 749,101 749,101526 2371 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905380,00350,00-7,89350,00380,0000350,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455435,00435,000,00435,00435,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,00-6,13283,00283,00205 66078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,20113,400,00113,20113,40151 69954,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 570,001 569,900,001 569,901 570,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 780,002 780,00-3,452 780,002 780,0025 5601 203,002 879,50
SELGENBAASELGECZ0009033650311,00312,00+0,32311,00312,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356645,00645,00-0,76645,00645,00159 675323,10678,00
SETUZABAASETUZCZ0008460052312,40312,400,00312,40312,4082 499192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00341,00+1,48341,00341,0010034 100222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,806,300,006,306,801581 0445,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458300,00300,000,00300,00300,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,000,00601,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259313,00325,00+11,83313,00325,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,501 731,50-3,291 731,501 731,5046 9261 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 552,002 552,000,002 552,002 552,00001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251627,10615,00-1,92615,00627,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,00-10,30471,00471,0041 884220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,20244,20-0,08244,20244,20409 768184,00270,00
SPOLANABAASPOLACS000842495870,7070,90+0,4270,7070,901285064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,00115,000,00112,10115,00364 12354,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753212,30212,40+1,14212,30212,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 460,001 460,00+2,811 460,001 460,00001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 612,002 700,00+3,402 601,202 700,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050900,60907,00+0,78900,60907,0000358,20929,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935485,1085,60-4,8885,1085,600033,0090,30
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,002018 800523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,10860,00+2,36840,10860,0000393,00897,30
TATRABAATATRACS000501845643,0043,00-0,4643,0043,001251630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550832,00832,000,00832,00832,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 450,000,001 450,001 450,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,00-0,25385,00385,0062 310230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255565,80565,90+0,07565,80565,9000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,90365,00-3,41360,00377,9000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157970,00907,50+0,01907,50970,0000660,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,00112,30+0,71112,00112,300016,20140,50
TESLA JIHLAVABAATSLJICS0005072859183,60183,60-1,87183,60183,60355193,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00382 39433,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855993,1093,10+0,9793,1093,100050,70124,80
TONAKBAATONAKCS000500605529,2029,200,0029,2029,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 006,201 006,20-10,001 006,201 006,2088 050178,201 600,00
TRANZABAATRANZCZ0005076356117,00116,30-0,59112,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552223,00221,00-0,04215,30225,002 279502 433113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615499,3099,300,0099,3099,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 121,001 125,10+0,351 121,001 125,1000545,201 125,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 026,00
UNIPETROLBAAUNIPECZ000909150036,5036,50+2,5235,2037,9018 002658 90628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000024,50207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659977,60977,60+0,24977,60977,6065 866550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,000,001 750,001 750,0047 0001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 000,003 050,00+5,133 000,003 050,00618 1001 220,003 150,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658418,00418,000,00418,00418,0052 090158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585086,1086,100,0086,1086,100052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954330,60330,60-2,76330,60330,6000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,500,001 550,501 550,5000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,00+7,149,009,002 63023 6705,2014,00
VLNAPBAAVLNAPCZ000508765073,0073,000,0073,0073,00402 92020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256427,50400,00-6,43384,80427,5000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952184,20190,00+3,14165,90190,000070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,00-4,00240,00240,00102 400162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353171,20172,00-7,82171,20172,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,000,00200,00200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,90170,00-1,10154,90171,900065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,800,00193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,10217,100,00217,10217,1000161,90620,00
VULKANBAAVULKACZ0005100453188,00188,00-3,09188,00188,00594082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658412,30412,300,00412,30412,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 985,501 985,500,001 985,501 985,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,500,0018,5018,500011,6019,80
YTONGBAAPORBECS00084201623 000,003 000,000,003 000,003 000,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 248,001 248,00-0,691 248,001 248,0056 240415,001 256,70
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 601,002 564,00-1,382 563,002 601,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,002 328,00+0,042 328,002 328,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,50444,50+1,25437,50450,00266119 340411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352277,40277,40+0,21277,40277,400093,00281,20
ŽĎASBAAZDASCS0005031152233,70233,30-0,17233,30233,707317 056148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 877,803 880,00+0,073 877,803 885,00202783 7571 537,703 880,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,9046,10-1,7046,1046,900020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00