zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 0:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.06.2002

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.

22.05.200220.06.2002
24.06.200222.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,00141,00+0,71141,00141,000056,70158,00
ALIACHEMBABSYNTHCZ00051126078,408,400,008,408,403 50029 4005,209,60
ALIACHEMBAASYNTHCZ000509195976,2075,60-0,7875,6076,20695 25052,6082,00
AMMANN CRBAASTVSTCS0005003755265,90265,900,00265,90265,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257264,50269,10+2,28264,50269,100078,00269,10
AVIABAAAVIACS000502075932,6033,10+9,9632,6033,101484 89210,0033,10
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,00104 070108,10690,10
BIOCELBAABIOCECS0005017953575,00575,00+2,67575,00575,0000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559840,20841,00+0,10840,10841,0000391,201 341,40
BMTBAABMTBOCS0005030758522,50522,500,00522,50522,500081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,50126,50+9,90126,50126,500061,00126,50
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,40633,00+0,14630,40633,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856375,00375,00-1,39375,00375,0041 500177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509631,10631,10-4,88631,10631,10148 835270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,00-0,04226,00226,00153 390135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,80205,80-1,10205,80205,80285 762129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507111,50111,50+0,26111,50111,500081,20121,20
CIMEX KONCERNBFBINFJICZ000908360640,8041,20+0,7340,8041,200023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201212,90213,20+0,14212,90213,2000108,60231,00
CONSUS IFBFACONINCZ000802830547,3047,300,0047,3047,301047333,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,001 499,00-6,311 499,001 600,004876 598303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356231,10242,60+4,97231,10242,600074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 776,802 776,80+2,082 776,802 776,8000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00500,00-4,76500,00500,00126 000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 247,104 272,60-2,874 247,104 272,60312 7672 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801368,30368,30+0,54368,30368,303 8851 446 774237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00-4,76450,00450,003013 500289,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607300,00297,00-2,94286,30300,001 084315 782254,60525,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,1087,10+1,1686,1087,100048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025886,2086,30+2,7386,2086,300028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0053,40+2,2953,4055,00824 40930,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,00+9,4752,0052,00241 24818,1057,70
ČEZ, A.S.BAACEZCZ000511230093,2093,10+0,1090,8093,205 022461 48059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658634,70634,700,00634,70634,70127 616100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051299,90299,90-3,25299,90299,905014 99595,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 382,601 382,600,001 382,601 382,6000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255217,00217,000,00217,00217,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136452,3052,300,0052,3052,300050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559180,00180,000,00180,00180,000055,00180,00
DERMACOLBAADERMACZ0009041653376,10376,00-0,02376,00376,1000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+3,505,905,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353232,20232,20-0,04232,20232,20492958,10232,30
ENERGOAQUABAAENRGACS0008419750587,60587,600,00587,60587,6000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460448,6048,600,0048,1048,701 74083 88419,0049,10
ETABAAELEPRCS0005005156135,10135,10+0,07135,10135,10340581,00340,10
EUROVIA CSBAASTASZCS0005022854850,00850,00+6,23850,00850,001512 750550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001586,10586,10-2,31586,10586,10158 792450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145449,9050,000,0049,9050,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706369,40382,20+0,05369,40382,2000378,001 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136554 444,004 501,00+1,284 444,004 501,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552205,00205,00+4,00205,00210,00479 69597,00258,30
GUMOTEXBAAGUMOTCZ0005086751222,00222,10-0,40222,00222,1000140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 120,00-0,932 120,002 120,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851551,00551,000,00550,10551,00179 358280,20555,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 565,201 561,10+0,251 561,101 565,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00472,000,00472,00472,0000162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509580,10580,100,00580,10580,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,10180,100,00180,10180,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 300,002 300,00+2,222 300,002 300,0000585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 390,001 390,000,001 390,001 390,004055 6001 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 080,001 080,000,001 080,001 080,004144 280985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908205,10205,10+1,53205,10205,1015030 765155,00240,00
INSPEKTABAAINSPECZ00084129544 150,003 873,50+0,803 873,504 150,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,0000226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757460,00460,000,00460,00460,002920211,40460,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 400,601 401,00+4,581 400,601 401,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904407,00407,000,00407,00407,0093 663280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753666,90684,80+2,68666,90692,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657231,30231,30-9,75231,30231,30246370,10331,10
JAN BECHERBAAJANBECZ00090751071 957,001 957,000,001 957,001 957,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 651,001 756,00+9,611 651,001 756,002440 7791 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,402 145,300,002 145,202 145,50001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158332,20332,20+0,03332,20332,2000220,00368,10
JIHOSTROJBAAJIHSTCS000503636743,4043,400,0043,4043,40271 17228,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,40293,20-1,93293,10325,4000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 171,002 175,10-5,492 171,002 175,10001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 101,003 410,40+9,973 101,003 410,40001 951,003 853,30
JUTABAAJUTACS00050261521 410,101 410,10-1,801 410,101 410,1045 640522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 500,002 169,90-7,902 159,902 500,001023 230985,002 356,20
KABLO ELEKTROBAAKABLOCS00050341561 735,001 827,60+1,521 735,001 890,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150300,30300,20-0,03300,20300,305516 51338,00303,30
KDYNIUMBAAKDYNICZ00050236551 975,001 974,00-0,051 974,001 975,0000985,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 565,001 580,50+1,541 552,501 580,507991 249 798792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464618,10620,00+0,32618,10620,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,50257,500,00257,50257,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159646,50646,500,00646,50646,5042 586361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,40125,00+0,80120,40125,00587 11230,10125,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 023,101 021,00+0,591 021,001 031,003232 828918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955341,00341,00+0,20341,00341,0000250,50534,20
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,00820,000,00820,00820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251847,50847,50+0,89847,50847,5000304,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10462,100,00462,10462,10156 932210,00472,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804263,40263,40+6,94263,40263,405013 17096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,201 225,000,001 222,201 225,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,00-0,4721,0021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825150,4050,40-8,3650,4055,00633 25318,1073,20
MADETABAAJIMLECS0008420550348,60354,00+4,11348,60354,0000134,50374,20
MAGNETONBAAMAGNECZ000507905363,0065,00+3,3363,0065,000044,00109,30
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,00+1,691 200,001 200,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406200,00200,00+6,66200,00200,000041,00200,00
MEDICAMENTABAAMEDIKCZ0008455755514,00514,00+0,03514,00514,0000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960146,90146,00+0,68146,00146,900066,30182,90
METALIMEXBAAMETLXCS00084124581 700,001 702,10-0,501 700,001 702,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,5032,500,0032,5032,500032,1070,10
METROSTAVBAAMESTACZ0005006502136,50136,50-7,39136,50136,50243 27696,30160,00
MILETABAAMILETCS0005027457114,00114,000,00114,00114,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,00150,000,00150,00150,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759181,00181,000,00181,00181,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 200,003 200,00-1,533 200,003 200,002683 2001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1048,10+9,0740,1048,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550795,50801,60-1,94795,50801,6000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755227,80227,800,00227,80227,8000102,00248,10
MOTORPALBAAMOTORCZ0005084558430,00430,000,00430,00430,000091,60512,20
MSABAAMSACZ0005016501252,50252,50+0,27252,50252,5041 010162,50340,70
NKT CABLESBAAKABKLCZ0005082255500,60483,10-3,74481,00500,6010451 974370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751830,00830,00-1,30830,00830,005041 500365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,20730,20-3,71730,20730,2032 191349,90782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952480,00452,60+0,73452,60480,0000220,00465,00
ODKOLEKBAAODKOLCZ0009064051354,00354,00+0,51354,00354,001354185,00376,30
OHL ŽSBAAZSTBOCS0005028554703,00741,90+5,84703,00741,9000278,10880,00
OKDBAAOKDCZ0005100651111,10101,20-8,91101,20112,101 928208 07343,50111,10
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.BAAOSPAPCZ0005010355560,00560,000,00560,00560,0000177,00560,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 830,901 850,00+1,061 830,901 850,00001 100,002 035,00
OSTROJBAAOSTROCS0008435558140,10131,80-5,92131,80140,10597 90915,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,2049,00+2,0848,2049,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959233,40233,40+16,11233,40233,4081 867108,50261,00
O2 C.R.BAATELECCZ0009093209299,90299,20-1,90292,50299,902 246666 492185,00380,00
PANKRÁCBAAPANKRCZ0009033205408,00408,10+0,22408,00408,1000280,00533,00
PANKRÁCBABPANKRCZ0009078903612,40612,40-6,67612,40612,4000396,00939,00
PARAMOBAAPARAMCZ0005091355375,00374,50+0,10374,50375,0051 874128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,4096,40-1,6396,4096,40242 31431,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 800,109 793,50-0,699 509,409 840,0065634 7115 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 580,002 586,50-2,212 580,002 586,50001 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751315,00285,00-9,52285,00315,004815 090108,20315,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105433,3033,300,0033,3033,300017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750601,00621,00+7,90601,00621,0000367,10621,00
PLOMABAAZPDCS0008452751385,70386,20+0,12385,70386,2000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650592,20562,50-5,01562,50592,2000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,10127,100,00127,10127,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00779,50-0,06779,50780,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 021,00918,90-9,99918,901 021,1000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,00404,10+0,99397,50404,105 7822 312 934275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158459,60459,60-4,68459,60459,603616 546366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 853,701 853,70+0,031 853,701 853,7059 2691 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 080,002 088,10+0,432 080,002 088,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 270,001 223,00+0,071 223,001 270,002733 350936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,10-0,28880,10880,1054 401350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115488,0088,100,0088,0088,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050211,70214,30+1,22211,70214,3000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509979,10976,00-0,55901,00980,00253245 970910,801 121,00
RMS MEZZANINEBAAPVTCS00084162511 783,301 891,20-4,411 783,301 891,20001 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 HLDBAARYBATCS0008456455430,20430,20+0,02430,20430,2041 721210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858228,50228,50-9,61228,50228,50214 79977,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 530,101 564,00-1,641 530,101 564,001117 1361 020,301 590,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 271,302 265,10-0,262 264,002 271,3000868,602 350,00
SELGENBAASELGECZ0009033650395,60395,600,00395,60395,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356583,10584,50+0,25583,10584,5000323,10637,60
SETUZABAASETUZCZ0008460052230,00230,00-6,92230,00230,00255 750192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350370,00370,00-1,06370,00370,0041 480219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877067,107,10+7,577,107,10005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458268,10268,10+0,03268,10268,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 215,001 215,000,001 215,001 215,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,00311,00+3,25311,00330,001 073351 174143,80330,00
SM ENERGETIKABAASMENGCZ00050783521 560,001 560,00-3,101 560,001 560,0011 5601 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 012,802 012,80-0,132 012,802 012,8012 0131 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251610,00610,000,00610,00610,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953500,00500,00-9,09500,00500,002211 000193,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00369,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,50234,30+0,42234,20255,50255 877165,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550339,00339,000,00339,00339,0000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495884,0084,00+8,9484,0084,0020317 05264,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858128,00126,40-1,25126,40128,0030338 77949,10128,00
STAROROL.PORCELÁNBAASTAROCZ0005085753137,40137,40-7,84137,40137,4081 09946,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 352,20-3,151 352,201 352,4056 7611 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 802,002 802,100,002 802,002 802,10001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 750,008 800,00+0,518 701,008 800,00004 131,109 400,00
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050561,10562,90+0,32561,10562,9000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857132,40143,00+8,00132,40143,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,00211 80633,0090,00
ŠTI HOLDINGBFASTICZ0009087805912,00915,10+0,33912,00915,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351791,00791,00-5,26791,00791,0064 746392,00897,30
TATRABAATATRACS000501845652,0052,000,0052,0052,001919 93230,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550974,70981,00-8,82974,70981,001413 709408,001 210,00
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.BAATEPSTCZ0005077255616,00616,000,00616,00616,002213 552380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950375,00401,00+3,75367,00401,004315 983159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157824,00824,00+0,23824,00824,001411 536535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEREOS TTDBAAPRACUCZ0005104851104,50104,50+10,00104,50104,50303 13516,20104,50
TESLA JIHLAVABAATSLJICS0005072859208,00210,00+1,40208,00210,000093,00224,30
TESLA KARLÍNBAATSLKACS000502135154,0054,00+9,9754,0054,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,2097,20+0,1097,2097,20353 40250,70124,80
TONAKBAATONAKCS000500605528,1028,100,0028,1028,100015,0038,00
TRANSAKTABAATRANSCZ00084133581 550,001 550,00+3,331 550,001 550,0000120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,00+5,12117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552228,50231,00+0,43228,50231,00682156 960113,40237,10
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
UNIPETROLBAAUNIPECZ000909150041,1040,70-1,2139,5041,107 264295 38428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354206,90206,900,00206,90206,900018,00207,10
UNITED ENERGYBAAPSZTECS0008458659972,50972,90+0,07972,50972,9000495,101 068,80
UNITED ENERGYBABPSZTECZ000511330899,1099,100,0099,1099,100050,60109,10
VČ ENERGETIKABAAVCENGCZ00050769501 553,601 553,60+6,331 553,601 553,6046 2141 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 555,102 555,200,002 555,102 555,20001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658355,00355,00+4,38355,00355,0000158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585081,6081,40+0,1281,4081,70191 54952,0092,70
VHOSBAAVHOSCZ0009047254890,40848,000,00848,00890,4000600,001 050,00
VINIUMBAAVINIUCS0008421954283,50311,80+9,98283,50311,8000100,60312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,101 255,10-3,521 255,101 255,1033 765558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,5011,00+4,7610,5011,00991 0775,2014,00
VLNAPBAAVLNAPCZ000508765065,0065,000,0065,0065,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,10495,100,00495,10495,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,100,00140,10140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,10221,10+0,04221,10221,104884155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,70201,70+0,04201,70201,700090,10201,70
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,00155,000,00155,00155,000076,30210,10
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.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000070,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,50193,50+0,10193,50193,5000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453221,20221,200,00221,20221,200082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,10124 825282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,600,0018,6018,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 828,001 851,00-3,081 828,001 851,002138 4111 262,002 300,00
XAVEROVBAAXAVERCS000844065775,7075,700,0075,7075,700040,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,101 000,10+4,161 000,101 000,1000404,001 000,10
ZBROJOVKA BRNOBAAZBROJCS000504065815,5015,50+3,3315,5015,503184 92914,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 011,102 011,200,002 011,102 011,2036 0341 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 222,102 222,100,002 222,002 222,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00426,30-4,20426,30445,0012051 530402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280532,3032,300,0032,3032,300010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152230,00230,00+2,22222,10230,0027763 686137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 050,003 048,50+1,613 048,503 053,50001 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,4040,80+9,0937,4040,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00630,00+5,00600,00630,0000270,00658,40